31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 183600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 3 | 20230530 | 183500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 4 | 20230530 | 183400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 5 | 20230530 | 183300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 6 | 20230530 | 183200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 7 | 20230530 | 183100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 8 | 20230530 | 183000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 9 | 20230530 | 182900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 10 | 20230530 | 182800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 11 | 20230530 | 182700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 12 | 20230530 | 182600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 13 | 20230530 | 182500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 14 | 20230530 | 182400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 15 | 20230530 | 182300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 16 | 20230530 | 182200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 17 | 20230530 | 182100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 18 | 20230530 | 182000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 19 | 20230530 | 181900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 20 | 20230530 | 181800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 21 | 20230530 | 181700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 22 | 20230530 | 181600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 23 | 20230530 | 181500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 24 | 20230530 | 181400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 25 | 20230530 | 181300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 26 | 20230530 | 181200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 27 | 20230530 | 181100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 28 | 20230530 | 181000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 29 | 20230530 | 180900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 30 | 20230530 | 180800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 31 | 20230530 | 180700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 32 | 20230530 | 180600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 33 | 20230530 | 180500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 34 | 20230530 | 180400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 35 | 20230530 | 180300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 36 | 20230530 | 180200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 37 | 20230530 | 180100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 38 | 20230530 | 180000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 39 | 20230530 | 175900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 40 | 20230530 | 175800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 41 | 20230530 | 175700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 42 | 20230530 | 175600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 43 | 20230530 | 175500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 44 | 20230530 | 175400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 45 | 20230530 | 175300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 46 | 20230530 | 175200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 47 | 20230530 | 175100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 48 | 20230530 | 175000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 49 | 20230530 | 174900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 50 | 20230530 | 174800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 51 | 20230530 | 174700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 52 | 20230530 | 174600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 53 | 20230530 | 174500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 54 | 20230530 | 174400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 55 | 20230530 | 174300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 56 | 20230530 | 174200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 57 | 20230530 | 174100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 58 | 20230530 | 174000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 59 | 20230530 | 173900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 60 | 20230530 | 173800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 61 | 20230530 | 173700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 62 | 20230530 | 173600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 63 | 20230530 | 173500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 64 | 20230530 | 173400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 65 | 20230530 | 173300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 66 | 20230530 | 173200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 67 | 20230530 | 173100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 68 | 20230530 | 173000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 69 | 20230530 | 172900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 70 | 20230530 | 172800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 71 | 20230530 | 172700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 72 | 20230530 | 172600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 73 | 20230530 | 172500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 74 | 20230530 | 172400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 75 | 20230530 | 172300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 76 | 20230530 | 172200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 77 | 20230530 | 172100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 78 | 20230530 | 172000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 79 | 20230530 | 171900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 80 | 20230530 | 171800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 81 | 20230530 | 171700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 82 | 20230530 | 171600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 83 | 20230530 | 171500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 84 | 20230530 | 171400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 85 | 20230530 | 171300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 86 | 20230530 | 171200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 87 | 20230530 | 171100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 88 | 20230530 | 171000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 89 | 20230530 | 170900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 90 | 20230530 | 170800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 91 | 20230530 | 170700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 92 | 20230530 | 170600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 93 | 20230530 | 170500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 94 | 20230530 | 170400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 95 | 20230530 | 170300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 96 | 20230530 | 170200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 97 | 20230530 | 170100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 98 | 20230530 | 170000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 99 | 20230530 | 165900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 100 | 20230530 | 165800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 101 | 20230530 | 165700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 102 | 20230530 | 165600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 103 | 20230530 | 165500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 104 | 20230530 | 165400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 105 | 20230530 | 165300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 106 | 20230530 | 165200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 107 | 20230530 | 165100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 108 | 20230530 | 165000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 109 | 20230530 | 164900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 110 | 20230530 | 164800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 111 | 20230530 | 164700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 112 | 20230530 | 164600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 113 | 20230530 | 164500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 114 | 20230530 | 164400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 115 | 20230530 | 164300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 116 | 20230530 | 164200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 117 | 20230530 | 164100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 118 | 20230530 | 164000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 119 | 20230530 | 163900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 120 | 20230530 | 163800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 121 | 20230530 | 163700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 122 | 20230530 | 163600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 123 | 20230530 | 163500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 124 | 20230530 | 163400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 125 | 20230530 | 163300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 126 | 20230530 | 163200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 127 | 20230530 | 163100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 128 | 20230530 | 163000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 129 | 20230530 | 162900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 130 | 20230530 | 162800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 131 | 20230530 | 162700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 132 | 20230530 | 162600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 133 | 20230530 | 162500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 134 | 20230530 | 162400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 135 | 20230530 | 162300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 136 | 20230530 | 162200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 137 | 20230530 | 162100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 138 | 20230530 | 162000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 139 | 20230530 | 161900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 140 | 20230530 | 161800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 141 | 20230530 | 161700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 142 | 20230530 | 161600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 143 | 20230530 | 161500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 144 | 20230530 | 161400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 145 | 20230530 | 161300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 146 | 20230530 | 161200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 147 | 20230530 | 161100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 148 | 20230530 | 161000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 149 | 20230530 | 160900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 150 | 20230530 | 160800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 151 | 20230530 | 160700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 152 | 20230530 | 160600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 153 | 20230530 | 160500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 154 | 20230530 | 160400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 155 | 20230530 | 160300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 156 | 20230530 | 160200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 157 | 20230530 | 160100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 158 | 20230530 | 160000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 159 | 20230530 | 155900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 160 | 20230530 | 155800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 161 | 20230530 | 155700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 162 | 20230530 | 155600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 163 | 20230530 | 155500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 164 | 20230530 | 155400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 165 | 20230530 | 155300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 166 | 20230530 | 155200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 167 | 20230530 | 155100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 168 | 20230530 | 155000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 169 | 20230530 | 154900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 170 | 20230530 | 154800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 171 | 20230530 | 154700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 172 | 20230530 | 154600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 173 | 20230530 | 154500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 174 | 20230530 | 154400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 175 | 20230530 | 154300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 176 | 20230530 | 154200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 177 | 20230530 | 154100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 178 | 20230530 | 154000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 179 | 20230530 | 153900 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 180 | 20230530 | 153800 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 181 | 20230530 | 153700 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 182 | 20230530 | 153600 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 183 | 20230530 | 153500 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 184 | 20230530 | 153400 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 185 | 20230530 | 153300 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 186 | 20230530 | 153200 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 187 | 20230530 | 153100 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 0 |
| 188 | 20230530 | 153000 | 4354790640 | 19500 | 19500 | 19500 | 19500 | 9001 |
| 189 | 20230530 | 152900 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 190 | 20230530 | 152800 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 191 | 20230530 | 152700 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 192 | 20230530 | 152600 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 193 | 20230530 | 152500 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 194 | 20230530 | 152400 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 195 | 20230530 | 152300 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 196 | 20230530 | 152200 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 197 | 20230530 | 152100 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 198 | 20230530 | 152000 | 4179271140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 199 | 20230530 | 151900 | 4179271140 | 19470 | 19440 | 19470 | 19440 | 1490 |
| 200 | 20230530 | 151800 | 4150269670 | 19440 | 19430 | 19440 | 19430 | 346 |
| 201 | 20230530 | 151700 | 4143544200 | 19430 | 19430 | 19450 | 19430 | 1754 |
| 202 | 20230530 | 151600 | 4109449400 | 19430 | 19430 | 19430 | 19430 | 957 |
| 203 | 20230530 | 151500 | 4090854890 | 19430 | 19420 | 19430 | 19410 | 240 |
| 204 | 20230530 | 151400 | 4086194170 | 19420 | 19410 | 19430 | 19410 | 156 |
| 205 | 20230530 | 151300 | 4083165400 | 19410 | 19420 | 19430 | 19410 | 1759 |
| 206 | 20230530 | 151200 | 4049004540 | 19420 | 19430 | 19430 | 19410 | 161 |
| 207 | 20230530 | 151100 | 4045878870 | 19440 | 19430 | 19440 | 19410 | 794 |
| 208 | 20230530 | 151000 | 4030451950 | 19440 | 19420 | 19440 | 19420 | 187 |
| 209 | 20230530 | 150900 | 4026818280 | 19420 | 19430 | 19430 | 19400 | 325 |
| 210 | 20230530 | 150800 | 4020505740 | 19430 | 19410 | 19430 | 19410 | 1393 |
| 211 | 20230530 | 150700 | 3993455050 | 19400 | 19400 | 19400 | 19400 | 746 |
| 212 | 20230530 | 150600 | 3978982650 | 19400 | 19380 | 19400 | 19380 | 169 |
| 213 | 20230530 | 150500 | 3975704330 | 19380 | 19380 | 19400 | 19380 | 53 |
| 214 | 20230530 | 150400 | 3974677170 | 19410 | 19390 | 19410 | 19380 | 91 |
| 215 | 20230530 | 150300 | 3972912460 | 19390 | 19410 | 19410 | 19390 | 577 |
| 216 | 20230530 | 150200 | 3961721110 | 19410 | 19400 | 19410 | 19400 | 34 |
| 217 | 20230530 | 150100 | 3961061210 | 19400 | 19410 | 19410 | 19400 | 197 |
| 218 | 20230530 | 150000 | 3957237470 | 19410 | 19400 | 19410 | 19390 | 661 |
| 219 | 20230530 | 145900 | 3944413880 | 19400 | 19400 | 19400 | 19400 | 105 |
| 220 | 20230530 | 145800 | 3942376880 | 19400 | 19390 | 19400 | 19390 | 485 |
| 221 | 20230530 | 145700 | 3932972700 | 19380 | 19370 | 19380 | 19370 | 56 |
| 222 | 20230530 | 145600 | 3931887430 | 19370 | 19370 | 19370 | 19370 | 1726 |
| 223 | 20230530 | 145500 | 3898454810 | 19370 | 19360 | 19370 | 19360 | 1327 |
| 224 | 20230530 | 145400 | 3872754090 | 19360 | 19360 | 19360 | 19350 | 94 |
| 225 | 20230530 | 145300 | 3870934270 | 19360 | 19360 | 19360 | 19350 | 287 |
| 226 | 20230530 | 145200 | 3865378050 | 19360 | 19360 | 19360 | 19360 | 1073 |
| 227 | 20230530 | 145100 | 3844604770 | 19370 | 19370 | 19370 | 19360 | 355 |
| 228 | 20230530 | 145000 | 3837729420 | 19370 | 19360 | 19370 | 19350 | 456 |
| 229 | 20230530 | 144900 | 3828900280 | 19350 | 19350 | 19350 | 19350 | 23 |
| 230 | 20230530 | 144800 | 3828455230 | 19350 | 19350 | 19350 | 19350 | 264 |
| 231 | 20230530 | 144700 | 3823346830 | 19340 | 19350 | 19350 | 19340 | 864 |
| 232 | 20230530 | 144600 | 3806629420 | 19340 | 19340 | 19350 | 19340 | 215 |
| 233 | 20230530 | 144500 | 3802470930 | 19340 | 19340 | 19340 | 19340 | 40 |
| 234 | 20230530 | 144400 | 3801697330 | 19340 | 19350 | 19350 | 19340 | 180 |
| 235 | 20230530 | 144300 | 3798216110 | 19350 | 19340 | 19350 | 19340 | 127 |
| 236 | 20230530 | 144200 | 3795759860 | 19340 | 19340 | 19340 | 19340 | 80 |
| 237 | 20230530 | 144100 | 3794212660 | 19340 | 19340 | 19340 | 19340 | 477 |
| 238 | 20230530 | 144000 | 3784987480 | 19340 | 19340 | 19340 | 19340 | 39 |
| 239 | 20230530 | 143900 | 3784233220 | 19350 | 19360 | 19360 | 19350 | 407 |
| 240 | 20230530 | 143800 | 3776355230 | 19350 | 19360 | 19360 | 19350 | 31 |
| 241 | 20230530 | 143700 | 3775755370 | 19350 | 19350 | 19350 | 19350 | 281 |
| 242 | 20230530 | 143600 | 3770318020 | 19360 | 19370 | 19370 | 19360 | 471 |
| 243 | 20230530 | 143500 | 3761199220 | 19370 | 19370 | 19370 | 19370 | 99 |
| 244 | 20230530 | 143400 | 3759281590 | 19360 | 19360 | 19360 | 19360 | 236 |
| 245 | 20230530 | 143300 | 3754712630 | 19350 | 19350 | 19350 | 19340 | 55 |
| 246 | 20230530 | 143200 | 3753648520 | 19340 | 19350 | 19350 | 19340 | 79 |
| 247 | 20230530 | 143100 | 3752119890 | 19340 | 19340 | 19340 | 19340 | 15 |
| 248 | 20230530 | 143000 | 3751829790 | 19330 | 19330 | 19340 | 19330 | 11 |
| 249 | 20230530 | 142900 | 3751617140 | 19330 | 19330 | 19340 | 19330 | 153 |
| 250 | 20230530 | 142800 | 3748659370 | 19330 | 19330 | 19330 | 19330 | 148 |
| 251 | 20230530 | 142700 | 3745798530 | 19330 | 19330 | 19330 | 19330 | 12 |
| 252 | 20230530 | 142600 | 3745566570 | 19320 | 19320 | 19320 | 19320 | 93 |
| 253 | 20230530 | 142500 | 3743769810 | 19320 | 19320 | 19320 | 19320 | 40 |
| 254 | 20230530 | 142400 | 3742997010 | 19310 | 19310 | 19310 | 19310 | 51 |
| 255 | 20230530 | 142300 | 3742012200 | 19310 | 19310 | 19310 | 19310 | 21 |
| 256 | 20230530 | 142200 | 3741606690 | 19310 | 19310 | 19310 | 19310 | 29 |
| 257 | 20230530 | 142100 | 3741046700 | 19310 | 19310 | 19310 | 19310 | 1 |
| 258 | 20230530 | 142000 | 3741027390 | 19310 | 19310 | 19310 | 19310 | 1 |
| 259 | 20230530 | 141900 | 3741008080 | 19310 | 19310 | 19310 | 19310 | 11 |
| 260 | 20230530 | 141800 | 3740795670 | 19310 | 19300 | 19310 | 19300 | 743 |
| 261 | 20230530 | 141700 | 3726448740 | 19300 | 19300 | 19300 | 19300 | 117 |
| 262 | 20230530 | 141600 | 3724190640 | 19300 | 19300 | 19300 | 19300 | 181 |
| 263 | 20230530 | 141500 | 3720697340 | 19300 | 19290 | 19300 | 19290 | 231 |
| 264 | 20230530 | 141400 | 3716239540 | 19290 | 19290 | 19290 | 19290 | 41 |
| 265 | 20230530 | 141300 | 3715448650 | 19290 | 19300 | 19300 | 19290 | 61 |
| 266 | 20230530 | 141200 | 3714271940 | 19310 | 19310 | 19310 | 19310 | 0 |
| 267 | 20230530 | 141100 | 3714271940 | 19310 | 19290 | 19310 | 19290 | 251 |
| 268 | 20230530 | 141000 | 3709429150 | 19280 | 19290 | 19290 | 19280 | 588 |
| 269 | 20230530 | 140900 | 3698088320 | 19290 | 19300 | 19300 | 19290 | 300 |
| 270 | 20230530 | 140800 | 3692299520 | 19300 | 19320 | 19320 | 19300 | 58 |
| 271 | 20230530 | 140700 | 3691179870 | 19320 | 19300 | 19320 | 19300 | 102 |
| 272 | 20230530 | 140600 | 3689211230 | 19310 | 19330 | 19330 | 19310 | 73 |
| 273 | 20230530 | 140500 | 3687801220 | 19330 | 19330 | 19340 | 19320 | 76 |
| 274 | 20230530 | 140400 | 3686332150 | 19330 | 19350 | 19350 | 19330 | 125 |
| 275 | 20230530 | 140300 | 3683913940 | 19350 | 19350 | 19350 | 19350 | 68 |
| 276 | 20230530 | 140200 | 3682598140 | 19350 | 19350 | 19350 | 19350 | 3 |
| 277 | 20230530 | 140100 | 3682540090 | 19360 | 19360 | 19360 | 19360 | 0 |
| 278 | 20230530 | 140000 | 3682540090 | 19360 | 19350 | 19360 | 19350 | 72 |
| 279 | 20230530 | 135900 | 3681146780 | 19350 | 19350 | 19350 | 19350 | 65 |
| 280 | 20230530 | 135800 | 3679889030 | 19360 | 19350 | 19360 | 19350 | 237 |
| 281 | 20230530 | 135700 | 3675302570 | 19350 | 19310 | 19350 | 19310 | 551 |
| 282 | 20230530 | 135600 | 3664644160 | 19310 | 19310 | 19310 | 19310 | 100 |
| 283 | 20230530 | 135500 | 3662713160 | 19270 | 19310 | 19310 | 19270 | 1618 |
| 284 | 20230530 | 135400 | 3631515810 | 19310 | 19310 | 19310 | 19310 | 2 |
| 285 | 20230530 | 135300 | 3631477190 | 19320 | 19320 | 19320 | 19320 | 268 |
| 286 | 20230530 | 135200 | 3626299430 | 19320 | 19320 | 19320 | 19320 | 98 |
| 287 | 20230530 | 135100 | 3624406070 | 19320 | 19310 | 19320 | 19310 | 214 |
| 288 | 20230530 | 135000 | 3620271640 | 19310 | 19310 | 19310 | 19310 | 21 |
| 289 | 20230530 | 134900 | 3619866130 | 19300 | 19290 | 19300 | 19290 | 519 |
| 290 | 20230530 | 134800 | 3609849930 | 19290 | 19280 | 19290 | 19280 | 865 |
| 291 | 20230530 | 134700 | 3593164550 | 19280 | 19290 | 19290 | 19280 | 5 |
| 292 | 20230530 | 134600 | 3593068140 | 19280 | 19280 | 19280 | 19280 | 40 |
| 293 | 20230530 | 134500 | 3592296940 | 19290 | 19290 | 19290 | 19290 | 149 |
| 294 | 20230530 | 134400 | 3589422730 | 19290 | 19290 | 19290 | 19290 | 0 |
| 295 | 20230530 | 134300 | 3589422730 | 19290 | 19290 | 19300 | 19290 | 898 |
| 296 | 20230530 | 134200 | 3572094370 | 19290 | 19300 | 19300 | 19290 | 47 |
| 297 | 20230530 | 134100 | 3571187370 | 19300 | 19290 | 19300 | 19290 | 15 |
| 298 | 20230530 | 134000 | 3570897990 | 19270 | 19280 | 19290 | 19270 | 778 |
| 299 | 20230530 | 133900 | 3555895820 | 19280 | 19280 | 19280 | 19280 | 210 |
| 300 | 20230530 | 133800 | 3551847020 | 19290 | 19290 | 19290 | 19290 | 473 |
| 301 | 20230530 | 133700 | 3542722850 | 19290 | 19290 | 19290 | 19290 | 142 |
| 302 | 20230530 | 133600 | 3539983670 | 19290 | 19290 | 19290 | 19290 | 40 |
| 303 | 20230530 | 133500 | 3539212070 | 19290 | 19290 | 19290 | 19290 | 20 |
| 304 | 20230530 | 133400 | 3538826270 | 19290 | 19280 | 19300 | 19280 | 829 |
| 305 | 20230530 | 133300 | 3522834960 | 19290 | 19290 | 19290 | 19290 | 4 |
| 306 | 20230530 | 133200 | 3522757800 | 19290 | 19290 | 19290 | 19290 | 62 |
| 307 | 20230530 | 133100 | 3521561820 | 19290 | 19290 | 19290 | 19290 | 1 |
| 308 | 20230530 | 133000 | 3521542530 | 19290 | 19290 | 19300 | 19290 | 154 |
| 309 | 20230530 | 132900 | 3518571820 | 19300 | 19300 | 19300 | 19300 | 12 |
| 310 | 20230530 | 132800 | 3518340220 | 19290 | 19300 | 19300 | 19290 | 130 |
| 311 | 20230530 | 132700 | 3515832490 | 19290 | 19300 | 19300 | 19290 | 248 |
| 312 | 20230530 | 132600 | 3511048490 | 19290 | 19290 | 19300 | 19290 | 362 |
| 313 | 20230530 | 132500 | 3504064500 | 19290 | 19300 | 19300 | 19290 | 103 |
| 314 | 20230530 | 132400 | 3502076750 | 19300 | 19300 | 19300 | 19300 | 27 |
| 315 | 20230530 | 132300 | 3501555650 | 19300 | 19320 | 19320 | 19300 | 290 |
| 316 | 20230530 | 132200 | 3495958450 | 19320 | 19320 | 19320 | 19320 | 1 |
| 317 | 20230530 | 132100 | 3495939130 | 19290 | 19300 | 19300 | 19290 | 526 |
| 318 | 20230530 | 132000 | 3485788200 | 19300 | 19310 | 19320 | 19290 | 451 |
| 319 | 20230530 | 131900 | 3477081890 | 19310 | 19310 | 19310 | 19310 | 335 |
| 320 | 20230530 | 131800 | 3470613040 | 19310 | 19340 | 19340 | 19310 | 1142 |
| 321 | 20230530 | 131700 | 3448536850 | 19340 | 19340 | 19340 | 19340 | 26 |
| 322 | 20230530 | 131600 | 3448034010 | 19340 | 19340 | 19350 | 19340 | 444 |
| 323 | 20230530 | 131500 | 3439446910 | 19350 | 19350 | 19370 | 19340 | 582 |
| 324 | 20230530 | 131400 | 3428185340 | 19350 | 19350 | 19350 | 19350 | 306 |
| 325 | 20230530 | 131300 | 3422264240 | 19350 | 19370 | 19370 | 19350 | 64 |
| 326 | 20230530 | 131200 | 3421024650 | 19370 | 19360 | 19370 | 19360 | 4 |
| 327 | 20230530 | 131100 | 3420947190 | 19370 | 19370 | 19370 | 19370 | 11 |
| 328 | 20230530 | 131000 | 3420734120 | 19370 | 19360 | 19370 | 19360 | 229 |
| 329 | 20230530 | 130900 | 3416298640 | 19380 | 19340 | 19390 | 19320 | 457 |
| 330 | 20230530 | 130800 | 3407466320 | 19400 | 19330 | 19400 | 19330 | 231 |
| 331 | 20230530 | 130700 | 3402988600 | 19320 | 19340 | 19340 | 19320 | 496 |
| 332 | 20230530 | 130600 | 3393398560 | 19340 | 19360 | 19360 | 19340 | 250 |
| 333 | 20230530 | 130500 | 3388563070 | 19360 | 19360 | 19360 | 19360 | 3 |
| 334 | 20230530 | 130400 | 3388504990 | 19350 | 19380 | 19380 | 19350 | 51 |
| 335 | 20230530 | 130300 | 3387518110 | 19360 | 19360 | 19360 | 19350 | 103 |
| 336 | 20230530 | 130200 | 3385525030 | 19350 | 19370 | 19370 | 19350 | 843 |
| 337 | 20230530 | 130100 | 3369200270 | 19390 | 19380 | 19390 | 19380 | 103 |
| 338 | 20230530 | 130000 | 3367204120 | 19380 | 19370 | 19380 | 19370 | 223 |
| 339 | 20230530 | 125900 | 3362882490 | 19370 | 19370 | 19380 | 19370 | 35 |
| 340 | 20230530 | 125800 | 3362204530 | 19370 | 19360 | 19370 | 19360 | 281 |
| 341 | 20230530 | 125700 | 3356761570 | 19370 | 19370 | 19370 | 19370 | 40 |
| 342 | 20230530 | 125600 | 3355986770 | 19370 | 19370 | 19370 | 19370 | 10 |
| 343 | 20230530 | 125500 | 3355793070 | 19370 | 19380 | 19380 | 19370 | 4 |
| 344 | 20230530 | 125400 | 3355715570 | 19370 | 19370 | 19370 | 19370 | 171 |
| 345 | 20230530 | 125300 | 3352403300 | 19360 | 19360 | 19360 | 19360 | 2 |
| 346 | 20230530 | 125200 | 3352364580 | 19380 | 19350 | 19380 | 19350 | 160 |
| 347 | 20230530 | 125100 | 3349268460 | 19350 | 19350 | 19350 | 19350 | 74 |
| 348 | 20230530 | 125000 | 3347836560 | 19350 | 19350 | 19350 | 19350 | 102 |
| 349 | 20230530 | 124900 | 3345862860 | 19350 | 19370 | 19370 | 19350 | 296 |
| 350 | 20230530 | 124800 | 3340134620 | 19380 | 19380 | 19380 | 19380 | 0 |
| 351 | 20230530 | 124700 | 3340134620 | 19380 | 19380 | 19380 | 19380 | 857 |
| 352 | 20230530 | 124600 | 3323525960 | 19380 | 19390 | 19390 | 19380 | 8 |
| 353 | 20230530 | 124500 | 3323370850 | 19390 | 19390 | 19390 | 19390 | 1 |
| 354 | 20230530 | 124400 | 3323351460 | 19380 | 19390 | 19390 | 19380 | 113 |
| 355 | 20230530 | 124300 | 3321161440 | 19380 | 19380 | 19380 | 19380 | 103 |
| 356 | 20230530 | 124200 | 3319165300 | 19370 | 19350 | 19370 | 19350 | 110 |
| 357 | 20230530 | 124100 | 3317036680 | 19350 | 19370 | 19370 | 19350 | 114 |
| 358 | 20230530 | 124000 | 3314829040 | 19370 | 19370 | 19370 | 19370 | 24 |
| 359 | 20230530 | 123900 | 3314364160 | 19370 | 19370 | 19370 | 19370 | 92 |
| 360 | 20230530 | 123800 | 3312582120 | 19370 | 19360 | 19370 | 19360 | 132 |
| 361 | 20230530 | 123700 | 3310025290 | 19360 | 19370 | 19370 | 19360 | 1436 |
| 362 | 20230530 | 123600 | 3282218530 | 19380 | 19370 | 19380 | 19370 | 149 |
| 363 | 20230530 | 123500 | 3279331940 | 19370 | 19380 | 19380 | 19370 | 314 |
| 364 | 20230530 | 123400 | 3273249510 | 19380 | 19390 | 19390 | 19380 | 172 |
| 365 | 20230530 | 123300 | 3269916140 | 19380 | 19380 | 19380 | 19380 | 120 |
| 366 | 20230530 | 123200 | 3267590540 | 19400 | 19410 | 19410 | 19380 | 1339 |
| 367 | 20230530 | 123100 | 3241616150 | 19430 | 19440 | 19440 | 19410 | 245 |
| 368 | 20230530 | 123000 | 3236855530 | 19440 | 19460 | 19470 | 19440 | 379 |
| 369 | 20230530 | 122900 | 3229482940 | 19460 | 19450 | 19470 | 19450 | 194 |
| 370 | 20230530 | 122800 | 3225707750 | 19450 | 19450 | 19450 | 19450 | 207 |
| 371 | 20230530 | 122700 | 3221681600 | 19450 | 19440 | 19450 | 19440 | 19 |
| 372 | 20230530 | 122600 | 3221312150 | 19430 | 19430 | 19430 | 19430 | 101 |
| 373 | 20230530 | 122500 | 3219349720 | 19410 | 19450 | 19450 | 19410 | 1326 |
| 374 | 20230530 | 122400 | 3193568680 | 19450 | 19440 | 19450 | 19420 | 170 |
| 375 | 20230530 | 122300 | 3190264130 | 19440 | 19410 | 19440 | 19410 | 176 |
| 376 | 20230530 | 122200 | 3186845440 | 19410 | 19420 | 19420 | 19410 | 24 |
| 377 | 20230530 | 122100 | 3186379400 | 19410 | 19400 | 19410 | 19400 | 486 |
| 378 | 20230530 | 122000 | 3176948280 | 19400 | 19390 | 19400 | 19390 | 425 |
| 379 | 20230530 | 121900 | 3168707000 | 19400 | 19400 | 19400 | 19390 | 284 |
| 380 | 20230530 | 121800 | 3163198400 | 19400 | 19400 | 19400 | 19390 | 3 |
| 381 | 20230530 | 121700 | 3163140210 | 19400 | 19390 | 19400 | 19390 | 87 |
| 382 | 20230530 | 121600 | 3161453230 | 19390 | 19420 | 19420 | 19390 | 71 |
| 383 | 20230530 | 121500 | 3160076400 | 19390 | 19440 | 19440 | 19390 | 647 |
| 384 | 20230530 | 121400 | 3147517290 | 19440 | 19460 | 19460 | 19440 | 1074 |
| 385 | 20230530 | 121300 | 3126624360 | 19460 | 19460 | 19470 | 19460 | 244 |
| 386 | 20230530 | 121200 | 3121873890 | 19460 | 19470 | 19470 | 19460 | 895 |
| 387 | 20230530 | 121100 | 3104451390 | 19470 | 19460 | 19470 | 19460 | 670 |
| 388 | 20230530 | 121000 | 3091407680 | 19470 | 19470 | 19480 | 19460 | 1058 |
| 389 | 20230530 | 120900 | 3070810650 | 19470 | 19440 | 19470 | 19440 | 2093 |
| 390 | 20230530 | 120800 | 3030101260 | 19440 | 19430 | 19440 | 19420 | 263 |
| 391 | 20230530 | 120700 | 3024991230 | 19430 | 19420 | 19430 | 19420 | 533 |
| 392 | 20230530 | 120600 | 3014639940 | 19420 | 19410 | 19420 | 19410 | 325 |
| 393 | 20230530 | 120500 | 3008329180 | 19410 | 19410 | 19410 | 19410 | 239 |
| 394 | 20230530 | 120400 | 3003690190 | 19420 | 19400 | 19420 | 19390 | 526 |
| 395 | 20230530 | 120300 | 2993480230 | 19390 | 19400 | 19400 | 19390 | 572 |
| 396 | 20230530 | 120200 | 2982383560 | 19400 | 19400 | 19400 | 19400 | 81 |
| 397 | 20230530 | 120100 | 2980812160 | 19400 | 19400 | 19400 | 19390 | 168 |
| 398 | 20230530 | 120000 | 2977553850 | 19390 | 19410 | 19410 | 19390 | 593 |
| 399 | 20230530 | 115900 | 2966049820 | 19400 | 19430 | 19430 | 19400 | 713 |
| 400 | 20230530 | 115800 | 2952204550 | 19420 | 19430 | 19440 | 19420 | 457 |
| 401 | 20230530 | 115700 | 2943323750 | 19420 | 19420 | 19420 | 19410 | 952 |
| 402 | 20230530 | 115600 | 2924837500 | 19420 | 19430 | 19430 | 19420 | 634 |
| 403 | 20230530 | 115500 | 2912523190 | 19450 | 19420 | 19460 | 19420 | 850 |
| 404 | 20230530 | 115400 | 2895990980 | 19440 | 19410 | 19440 | 19410 | 623 |
| 405 | 20230530 | 115300 | 2883889580 | 19410 | 19410 | 19430 | 19410 | 417 |
| 406 | 20230530 | 115200 | 2875791460 | 19410 | 19400 | 19410 | 19400 | 761 |
| 407 | 20230530 | 115100 | 2861025630 | 19410 | 19400 | 19410 | 19390 | 351 |
| 408 | 20230530 | 115000 | 2854217220 | 19400 | 19390 | 19400 | 19390 | 450 |
| 409 | 20230530 | 114900 | 2845489500 | 19380 | 19400 | 19400 | 19380 | 1120 |
| 410 | 20230530 | 114800 | 2823768960 | 19400 | 19350 | 19400 | 19350 | 2157 |
| 411 | 20230530 | 114700 | 2781985090 | 19350 | 19350 | 19350 | 19340 | 503 |
| 412 | 20230530 | 114600 | 2772255110 | 19350 | 19340 | 19350 | 19340 | 280 |
| 413 | 20230530 | 114500 | 2766839750 | 19350 | 19310 | 19350 | 19310 | 5123 |
| 414 | 20230530 | 114400 | 2667810600 | 19310 | 19260 | 19310 | 19260 | 3336 |
| 415 | 20230530 | 114300 | 2603455960 | 19280 | 19270 | 19280 | 19260 | 1182 |
| 416 | 20230530 | 114200 | 2580689250 | 19270 | 19270 | 19270 | 19270 | 0 |
| 417 | 20230530 | 114100 | 2580689250 | 19270 | 19270 | 19270 | 19270 | 441 |
| 418 | 20230530 | 114000 | 2572191180 | 19270 | 19270 | 19270 | 19270 | 88 |
| 419 | 20230530 | 113900 | 2570495420 | 19270 | 19270 | 19270 | 19260 | 38 |
| 420 | 20230530 | 113800 | 2569763420 | 19270 | 19270 | 19270 | 19270 | 262 |
| 421 | 20230530 | 113700 | 2564714680 | 19270 | 19260 | 19270 | 19260 | 79 |
| 422 | 20230530 | 113600 | 2563193130 | 19260 | 19260 | 19260 | 19260 | 437 |
| 423 | 20230530 | 113500 | 2554776510 | 19260 | 19270 | 19270 | 19260 | 173 |
| 424 | 20230530 | 113400 | 2551443120 | 19270 | 19270 | 19270 | 19270 | 15 |
| 425 | 20230530 | 113300 | 2551154070 | 19260 | 19260 | 19260 | 19260 | 125 |
| 426 | 20230530 | 113200 | 2548746570 | 19260 | 19260 | 19260 | 19260 | 0 |
| 427 | 20230530 | 113100 | 2548746570 | 19260 | 19260 | 19260 | 19260 | 50 |
| 428 | 20230530 | 113000 | 2547783570 | 19260 | 19260 | 19260 | 19260 | 20 |
| 429 | 20230530 | 112900 | 2547398370 | 19260 | 19250 | 19270 | 19250 | 404 |
| 430 | 20230530 | 112800 | 2539615580 | 19250 | 19250 | 19250 | 19250 | 25 |
| 431 | 20230530 | 112700 | 2539134330 | 19250 | 19240 | 19250 | 19240 | 108 |
| 432 | 20230530 | 112600 | 2537055400 | 19240 | 19240 | 19240 | 19230 | 429 |
| 433 | 20230530 | 112500 | 2528801710 | 19230 | 19230 | 19240 | 19230 | 142 |
| 434 | 20230530 | 112400 | 2526071040 | 19240 | 19230 | 19240 | 19230 | 30 |
| 435 | 20230530 | 112300 | 2525494110 | 19230 | 19230 | 19230 | 19230 | 304 |
| 436 | 20230530 | 112200 | 2519648190 | 19230 | 19230 | 19230 | 19230 | 0 |
| 437 | 20230530 | 112100 | 2519648190 | 19230 | 19240 | 19240 | 19230 | 96 |
| 438 | 20230530 | 112000 | 2517801910 | 19230 | 19240 | 19240 | 19230 | 278 |
| 439 | 20230530 | 111900 | 2512455700 | 19240 | 19230 | 19240 | 19230 | 26 |
| 440 | 20230530 | 111800 | 2511955700 | 19230 | 19240 | 19240 | 19230 | 54 |
| 441 | 20230530 | 111700 | 2510916890 | 19240 | 19240 | 19240 | 19240 | 60 |
| 442 | 20230530 | 111600 | 2509762490 | 19240 | 19240 | 19240 | 19240 | 460 |
| 443 | 20230530 | 111500 | 2500912090 | 19240 | 19250 | 19250 | 19240 | 294 |
| 444 | 20230530 | 111400 | 2495254980 | 19240 | 19250 | 19250 | 19240 | 302 |
| 445 | 20230530 | 111300 | 2489441640 | 19250 | 19250 | 19250 | 19250 | 25 |
| 446 | 20230530 | 111200 | 2488960390 | 19270 | 19270 | 19270 | 19270 | 54 |
| 447 | 20230530 | 111100 | 2487919810 | 19270 | 19280 | 19280 | 19270 | 705 |
| 448 | 20230530 | 111000 | 2474334320 | 19270 | 19260 | 19270 | 19260 | 188 |
| 449 | 20230530 | 110900 | 2470712940 | 19270 | 19280 | 19280 | 19270 | 310 |
| 450 | 20230530 | 110800 | 2464739110 | 19290 | 19290 | 19290 | 19280 | 607 |
| 451 | 20230530 | 110700 | 2453030520 | 19290 | 19270 | 19300 | 19270 | 922 |
| 452 | 20230530 | 110600 | 2435243150 | 19290 | 19250 | 19290 | 19250 | 241 |
| 453 | 20230530 | 110500 | 2430598430 | 19250 | 19250 | 19260 | 19250 | 811 |
| 454 | 20230530 | 110400 | 2414984960 | 19250 | 19240 | 19250 | 19210 | 676 |
| 455 | 20230530 | 110300 | 2401978050 | 19240 | 19240 | 19240 | 19240 | 16 |
| 456 | 20230530 | 110200 | 2401670210 | 19210 | 19230 | 19230 | 19210 | 264 |
| 457 | 20230530 | 110100 | 2396598710 | 19210 | 19230 | 19230 | 19210 | 140 |
| 458 | 20230530 | 110000 | 2393906530 | 19210 | 19210 | 19220 | 19210 | 138 |
| 459 | 20230530 | 105900 | 2391255090 | 19210 | 19190 | 19210 | 19190 | 28 |
| 460 | 20230530 | 105800 | 2390717230 | 19190 | 19220 | 19220 | 19190 | 118 |
| 461 | 20230530 | 105700 | 2388452050 | 19220 | 19190 | 19220 | 19190 | 505 |
| 462 | 20230530 | 105600 | 2378754530 | 19180 | 19220 | 19220 | 19180 | 336 |
| 463 | 20230530 | 105500 | 2372309970 | 19180 | 19190 | 19190 | 19180 | 100 |
| 464 | 20230530 | 105400 | 2370391660 | 19180 | 19220 | 19220 | 19180 | 1250 |
| 465 | 20230530 | 105300 | 2346405600 | 19230 | 19240 | 19250 | 19230 | 530 |
| 466 | 20230530 | 105200 | 2336208510 | 19240 | 19240 | 19240 | 19240 | 52 |
| 467 | 20230530 | 105100 | 2335208030 | 19240 | 19210 | 19240 | 19210 | 68 |
| 468 | 20230530 | 105000 | 2333901570 | 19240 | 19250 | 19250 | 19210 | 684 |
| 469 | 20230530 | 104900 | 2320747180 | 19240 | 19210 | 19240 | 19200 | 498 |
| 470 | 20230530 | 104800 | 2311175150 | 19200 | 19250 | 19250 | 19200 | 1373 |
| 471 | 20230530 | 104700 | 2284787650 | 19250 | 19320 | 19320 | 19250 | 4310 |
| 472 | 20230530 | 104600 | 2201649480 | 19320 | 19320 | 19320 | 19310 | 193 |
| 473 | 20230530 | 104500 | 2197921540 | 19310 | 19310 | 19320 | 19310 | 203 |
| 474 | 20230530 | 104400 | 2194001030 | 19310 | 19320 | 19320 | 19310 | 161 |
| 475 | 20230530 | 104300 | 2190891470 | 19320 | 19320 | 19330 | 19320 | 1071 |
| 476 | 20230530 | 104200 | 2170198650 | 19320 | 19330 | 19330 | 19320 | 1156 |
| 477 | 20230530 | 104100 | 2147860110 | 19320 | 19300 | 19330 | 19300 | 509 |
| 478 | 20230530 | 104000 | 2138028290 | 19310 | 19320 | 19330 | 19310 | 1575 |
| 479 | 20230530 | 103900 | 2107595430 | 19320 | 19260 | 19320 | 19260 | 3074 |
| 480 | 20230530 | 103800 | 2048286410 | 19260 | 19240 | 19260 | 19240 | 963 |
| 481 | 20230530 | 103700 | 2029742910 | 19230 | 19230 | 19230 | 19220 | 71 |
| 482 | 20230530 | 103600 | 2028378080 | 19230 | 19250 | 19250 | 19230 | 621 |
| 483 | 20230530 | 103500 | 2016428630 | 19230 | 19240 | 19250 | 19230 | 232 |
| 484 | 20230530 | 103400 | 2011963570 | 19230 | 19240 | 19250 | 19200 | 715 |
| 485 | 20230530 | 103300 | 1998218540 | 19240 | 19230 | 19240 | 19210 | 1691 |
| 486 | 20230530 | 103200 | 1965696710 | 19230 | 19240 | 19240 | 19230 | 779 |
| 487 | 20230530 | 103100 | 1950708820 | 19240 | 19240 | 19250 | 19240 | 155 |
| 488 | 20230530 | 103000 | 1947726110 | 19250 | 19250 | 19250 | 19240 | 422 |
| 489 | 20230530 | 102900 | 1939602650 | 19240 | 19240 | 19240 | 19240 | 501 |
| 490 | 20230530 | 102800 | 1929963410 | 19240 | 19250 | 19250 | 19240 | 253 |
| 491 | 20230530 | 102700 | 1925093660 | 19250 | 19220 | 19250 | 19220 | 2126 |
| 492 | 20230530 | 102600 | 1884194250 | 19220 | 19220 | 19220 | 19220 | 210 |
| 493 | 20230530 | 102500 | 1880158050 | 19180 | 19190 | 19200 | 19180 | 207 |
| 494 | 20230530 | 102400 | 1876185000 | 19190 | 19190 | 19190 | 19190 | 61 |
| 495 | 20230530 | 102300 | 1875014410 | 19190 | 19180 | 19190 | 19170 | 593 |
| 496 | 20230530 | 102200 | 1863646070 | 19180 | 19180 | 19220 | 19170 | 3758 |
| 497 | 20230530 | 102100 | 1791566100 | 19190 | 19180 | 19190 | 19180 | 70 |
| 498 | 20230530 | 102000 | 1790223380 | 19180 | 19190 | 19190 | 19180 | 322 |
| 499 | 20230530 | 101900 | 1784044620 | 19190 | 19210 | 19210 | 19190 | 193 |
| 500 | 20230530 | 101800 | 1780340770 | 19210 | 19220 | 19220 | 19210 | 74 |
| 501 | 20230530 | 101700 | 1778919110 | 19220 | 19230 | 19230 | 19220 | 163 |
| 502 | 20230530 | 101600 | 1775786040 | 19230 | 19200 | 19230 | 19200 | 591 |
| 503 | 20230530 | 101500 | 1764430100 | 19210 | 19210 | 19220 | 19210 | 29 |
| 504 | 20230530 | 101400 | 1763872960 | 19220 | 19170 | 19220 | 19160 | 5677 |
| 505 | 20230530 | 101300 | 1654867700 | 19170 | 19190 | 19190 | 19170 | 558 |
| 506 | 20230530 | 101200 | 1644169270 | 19190 | 19190 | 19190 | 19190 | 580 |
| 507 | 20230530 | 101100 | 1633039070 | 19190 | 19180 | 19190 | 19180 | 153 |
| 508 | 20230530 | 101000 | 1630104210 | 19190 | 19190 | 19190 | 19180 | 782 |
| 509 | 20230530 | 100900 | 1615102700 | 19200 | 19200 | 19200 | 19190 | 472 |
| 510 | 20230530 | 100800 | 1606041020 | 19200 | 19200 | 19200 | 19200 | 6 |
| 511 | 20230530 | 100700 | 1605925820 | 19200 | 19200 | 19200 | 19200 | 499 |
| 512 | 20230530 | 100600 | 1596345020 | 19200 | 19200 | 19200 | 19200 | 406 |
| 513 | 20230530 | 100500 | 1588549820 | 19200 | 19200 | 19210 | 19180 | 852 |
| 514 | 20230530 | 100400 | 1572194670 | 19200 | 19200 | 19210 | 19200 | 793 |
| 515 | 20230530 | 100300 | 1556967810 | 19210 | 19190 | 19210 | 19190 | 1763 |
| 516 | 20230530 | 100200 | 1523119860 | 19190 | 19190 | 19200 | 19180 | 758 |
| 517 | 20230530 | 100100 | 1508570120 | 19180 | 19160 | 19180 | 19160 | 159 |
| 518 | 20230530 | 100000 | 1505521090 | 19160 | 19140 | 19160 | 19140 | 649 |
| 519 | 20230530 | 095900 | 1493087810 | 19140 | 19130 | 19190 | 19130 | 610 |
| 520 | 20230530 | 095800 | 1481407890 | 19130 | 19120 | 19130 | 19120 | 277 |
| 521 | 20230530 | 095700 | 1476111230 | 19130 | 19120 | 19130 | 19110 | 425 |
| 522 | 20230530 | 095600 | 1467984520 | 19110 | 19110 | 19110 | 19100 | 221 |
| 523 | 20230530 | 095500 | 1463761220 | 19120 | 19040 | 19120 | 19040 | 416 |
| 524 | 20230530 | 095400 | 1455824860 | 19040 | 19050 | 19050 | 19040 | 89 |
| 525 | 20230530 | 095300 | 1454130140 | 19030 | 19040 | 19040 | 19030 | 101 |
| 526 | 20230530 | 095200 | 1452207630 | 19040 | 19050 | 19050 | 19040 | 92 |
| 527 | 20230530 | 095100 | 1450455140 | 19050 | 19060 | 19060 | 19050 | 179 |
| 528 | 20230530 | 095000 | 1447044000 | 19060 | 19070 | 19070 | 19060 | 158 |
| 529 | 20230530 | 094900 | 1444032470 | 19070 | 19060 | 19080 | 19050 | 362 |
| 530 | 20230530 | 094800 | 1437134960 | 19070 | 19060 | 19120 | 19050 | 363 |
| 531 | 20230530 | 094700 | 1430215760 | 19050 | 19100 | 19100 | 19050 | 1818 |
| 532 | 20230530 | 094600 | 1395536840 | 19100 | 19090 | 19110 | 19090 | 559 |
| 533 | 20230530 | 094500 | 1384859990 | 19090 | 19120 | 19120 | 19090 | 595 |
| 534 | 20230530 | 094400 | 1373489950 | 19130 | 19160 | 19170 | 19130 | 1296 |
| 535 | 20230530 | 094300 | 1348661000 | 19160 | 19200 | 19200 | 19130 | 775 |
| 536 | 20230530 | 094200 | 1333786470 | 19200 | 19240 | 19240 | 19200 | 1893 |
| 537 | 20230530 | 094100 | 1297420780 | 19240 | 19240 | 19260 | 19240 | 2311 |
| 538 | 20230530 | 094000 | 1252939450 | 19240 | 19210 | 19270 | 19200 | 4240 |
| 539 | 20230530 | 093900 | 1171387550 | 19210 | 19220 | 19230 | 19210 | 1163 |
| 540 | 20230530 | 093800 | 1149036070 | 19230 | 19090 | 19270 | 19090 | 8546 |
| 541 | 20230530 | 093700 | 985082270 | 19090 | 19140 | 19150 | 19090 | 2215 |
| 542 | 20230530 | 093600 | 942726610 | 19140 | 19100 | 19150 | 19100 | 1487 |
| 543 | 20230530 | 093500 | 914286500 | 19100 | 19050 | 19100 | 19050 | 5169 |
| 544 | 20230530 | 093400 | 815670730 | 19040 | 19040 | 19040 | 19010 | 668 |
| 545 | 20230530 | 093300 | 802952310 | 19040 | 19040 | 19040 | 19000 | 1018 |
| 546 | 20230530 | 093200 | 783604050 | 19040 | 19030 | 19040 | 19030 | 557 |
| 547 | 20230530 | 093100 | 773001780 | 19000 | 19000 | 19020 | 19000 | 1804 |
| 548 | 20230530 | 093000 | 738717370 | 19000 | 18960 | 19000 | 18930 | 2341 |
| 549 | 20230530 | 092900 | 694299470 | 18920 | 18950 | 18960 | 18920 | 154 |
| 550 | 20230530 | 092800 | 691380470 | 18960 | 18900 | 18960 | 18900 | 776 |
| 551 | 20230530 | 092700 | 676688950 | 18900 | 18930 | 18930 | 18900 | 301 |
| 552 | 20230530 | 092600 | 670996280 | 18930 | 18940 | 18940 | 18930 | 425 |
| 553 | 20230530 | 092500 | 662948600 | 18940 | 18940 | 18950 | 18940 | 172 |
| 554 | 20230530 | 092400 | 659690420 | 18950 | 18990 | 19000 | 18950 | 616 |
| 555 | 20230530 | 092300 | 647991650 | 18990 | 18930 | 18990 | 18930 | 2281 |
| 556 | 20230530 | 092200 | 604722540 | 18940 | 18930 | 18940 | 18930 | 22 |
| 557 | 20230530 | 092100 | 604306060 | 18950 | 18930 | 18960 | 18930 | 280 |
| 558 | 20230530 | 092000 | 599001700 | 18940 | 18960 | 18960 | 18930 | 418 |
| 559 | 20230530 | 091900 | 591084300 | 18960 | 18880 | 18960 | 18880 | 160 |
| 560 | 20230530 | 091800 | 588057970 | 18860 | 18860 | 18860 | 18860 | 85 |
| 561 | 20230530 | 091700 | 586454870 | 18890 | 18860 | 18890 | 18810 | 1085 |
| 562 | 20230530 | 091600 | 566025110 | 18860 | 18850 | 18860 | 18800 | 824 |
| 563 | 20230530 | 091500 | 550517100 | 18850 | 18950 | 18950 | 18850 | 1228 |
| 564 | 20230530 | 091400 | 527288720 | 18950 | 18970 | 18990 | 18930 | 369 |
| 565 | 20230530 | 091300 | 520296400 | 18950 | 19010 | 19010 | 18940 | 736 |
| 566 | 20230530 | 091200 | 506325880 | 19010 | 18940 | 19040 | 18940 | 361 |
| 567 | 20230530 | 091100 | 499481590 | 19050 | 19050 | 19050 | 18940 | 3298 |
| 568 | 20230530 | 091000 | 436871330 | 19060 | 19040 | 19070 | 18940 | 3515 |
| 569 | 20230530 | 090900 | 369975820 | 19000 | 18990 | 19040 | 18940 | 3121 |
| 570 | 20230530 | 090800 | 310694670 | 18990 | 18960 | 19080 | 18940 | 3627 |
| 571 | 20230530 | 090700 | 241760580 | 18940 | 18820 | 18960 | 18820 | 2354 |
| 572 | 20230530 | 090600 | 197214810 | 18920 | 18820 | 18920 | 18790 | 1769 |
| 573 | 20230530 | 090500 | 163833660 | 18770 | 18780 | 18820 | 18750 | 836 |
| 574 | 20230530 | 090400 | 148140600 | 18720 | 18710 | 18800 | 18710 | 294 |
| 575 | 20230530 | 090300 | 142633830 | 18880 | 18630 | 18900 | 18630 | 2440 |
| 576 | 20230530 | 090200 | 96740150 | 18630 | 18700 | 18750 | 18630 | 1729 |
| 577 | 20230530 | 090100 | 64415340 | 18700 | 18590 | 18700 | 18580 | 1089 |
| 578 | 20230530 | 090000 | 44051730 | 18750 | 18740 | 18750 | 18580 | 2355 |