30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 182800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 3 | 20230530 | 182700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230530 | 182600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230530 | 182500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230530 | 182400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230530 | 182300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230530 | 182200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230530 | 182100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230530 | 182000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230530 | 181900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230530 | 181800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230530 | 181700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230530 | 181600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230530 | 181500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230530 | 181400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230530 | 181300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230530 | 181200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230530 | 181100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230530 | 181000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230530 | 180900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230530 | 180800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230530 | 180700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230530 | 180600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230530 | 180500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230530 | 180400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230530 | 180300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230530 | 180200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230530 | 180100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230530 | 180000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230530 | 175900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230530 | 175800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 33 | 20230530 | 175700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230530 | 175600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230530 | 175500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230530 | 175400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230530 | 175300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230530 | 175200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230530 | 175100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230530 | 175000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230530 | 174900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230530 | 174800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230530 | 174700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230530 | 174600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230530 | 174500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230530 | 174400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230530 | 174300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230530 | 174200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230530 | 174100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230530 | 174000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230530 | 173900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230530 | 173800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230530 | 173700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230530 | 173600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230530 | 173500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230530 | 173400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230530 | 173300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230530 | 173200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230530 | 173100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230530 | 173000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230530 | 172900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230530 | 172800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 63 | 20230530 | 172700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230530 | 172600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230530 | 172500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230530 | 172400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230530 | 172300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230530 | 172200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230530 | 172100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230530 | 172000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230530 | 171900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230530 | 171800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230530 | 171700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230530 | 171600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230530 | 171500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230530 | 171400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230530 | 171300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230530 | 171200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230530 | 171100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230530 | 171000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230530 | 170900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230530 | 170800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230530 | 170700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230530 | 170600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230530 | 170500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230530 | 170400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230530 | 170300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230530 | 170200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230530 | 170100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230530 | 170000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230530 | 165900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230530 | 165800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 93 | 20230530 | 165700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230530 | 165600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230530 | 165500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230530 | 165400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230530 | 165300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230530 | 165200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230530 | 165100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230530 | 165000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230530 | 164900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230530 | 164800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230530 | 164700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230530 | 164600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230530 | 164500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230530 | 164400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230530 | 164300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230530 | 164200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230530 | 164100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230530 | 164000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230530 | 163900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230530 | 163800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230530 | 163700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230530 | 163600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230530 | 163500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230530 | 163400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230530 | 163300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230530 | 163200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230530 | 163100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230530 | 163000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230530 | 162900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230530 | 162800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 123 | 20230530 | 162700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230530 | 162600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230530 | 162500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230530 | 162400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230530 | 162300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230530 | 162200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230530 | 162100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230530 | 162000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230530 | 161900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230530 | 161800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230530 | 161700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230530 | 161600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230530 | 161500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230530 | 161400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230530 | 161300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230530 | 161200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230530 | 161100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230530 | 161000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230530 | 160900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230530 | 160800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230530 | 160700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230530 | 160600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230530 | 160500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230530 | 160400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230530 | 160300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230530 | 160200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230530 | 160100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230530 | 160000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230530 | 155900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230530 | 155800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 153 | 20230530 | 155700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230530 | 155600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230530 | 155500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230530 | 155400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230530 | 155300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230530 | 155200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230530 | 155100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230530 | 155000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230530 | 154900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230530 | 154800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230530 | 154700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230530 | 154600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230530 | 154500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230530 | 154400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230530 | 154300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230530 | 154200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230530 | 154100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230530 | 154000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230530 | 153900 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230530 | 153800 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230530 | 153700 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230530 | 153600 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230530 | 153500 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230530 | 153400 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230530 | 153300 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230530 | 153200 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230530 | 153100 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230530 | 153000 | 2169716150 | 39700 | 39700 | 39700 | 39700 | 2135 |
| 181 | 20230530 | 152900 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230530 | 152800 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 183 | 20230530 | 152700 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230530 | 152600 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230530 | 152500 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230530 | 152400 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230530 | 152300 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230530 | 152200 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230530 | 152100 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230530 | 152000 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230530 | 151900 | 2084956650 | 39600 | 39600 | 39600 | 39600 | 53 |
| 192 | 20230530 | 151800 | 2082857850 | 39600 | 39600 | 39600 | 39600 | 127 |
| 193 | 20230530 | 151700 | 2077828650 | 39600 | 39600 | 39650 | 39600 | 17 |
| 194 | 20230530 | 151600 | 2077155300 | 39600 | 39600 | 39650 | 39600 | 138 |
| 195 | 20230530 | 151500 | 2071690450 | 39600 | 39600 | 39650 | 39600 | 276 |
| 196 | 20230530 | 151400 | 2060758350 | 39600 | 39650 | 39650 | 39600 | 7 |
| 197 | 20230530 | 151300 | 2060480900 | 39650 | 39600 | 39650 | 39600 | 45 |
| 198 | 20230530 | 151200 | 2058698150 | 39600 | 39600 | 39600 | 39600 | 78 |
| 199 | 20230530 | 151100 | 2055609350 | 39600 | 39550 | 39600 | 39550 | 55 |
| 200 | 20230530 | 151000 | 2053431550 | 39550 | 39550 | 39650 | 39550 | 64 |
| 201 | 20230530 | 150900 | 2050895050 | 39600 | 39550 | 39600 | 39550 | 105 |
| 202 | 20230530 | 150800 | 2046737700 | 39600 | 39600 | 39650 | 39600 | 238 |
| 203 | 20230530 | 150700 | 2037312650 | 39600 | 39650 | 39650 | 39600 | 18 |
| 204 | 20230530 | 150600 | 2036599450 | 39650 | 39600 | 39650 | 39600 | 224 |
| 205 | 20230530 | 150500 | 2027727800 | 39600 | 39600 | 39600 | 39600 | 327 |
| 206 | 20230530 | 150400 | 2014778600 | 39650 | 39600 | 39650 | 39600 | 111 |
| 207 | 20230530 | 150300 | 2010381500 | 39600 | 39650 | 39650 | 39600 | 206 |
| 208 | 20230530 | 150200 | 2002223800 | 39650 | 39600 | 39650 | 39600 | 21 |
| 209 | 20230530 | 150100 | 2001392000 | 39600 | 39600 | 39650 | 39600 | 397 |
| 210 | 20230530 | 150000 | 1985651350 | 39600 | 39600 | 39600 | 39600 | 9 |
| 211 | 20230530 | 145900 | 1985294950 | 39650 | 39600 | 39650 | 39600 | 65 |
| 212 | 20230530 | 145800 | 1982718450 | 39600 | 39600 | 39650 | 39600 | 20 |
| 213 | 20230530 | 145700 | 1981926150 | 39600 | 39650 | 39650 | 39600 | 18 |
| 214 | 20230530 | 145600 | 1981213300 | 39600 | 39600 | 39600 | 39600 | 17 |
| 215 | 20230530 | 145500 | 1980540100 | 39600 | 39600 | 39650 | 39600 | 27 |
| 216 | 20230530 | 145400 | 1979470100 | 39650 | 39600 | 39650 | 39600 | 38 |
| 217 | 20230530 | 145300 | 1977964800 | 39600 | 39600 | 39650 | 39600 | 159 |
| 218 | 20230530 | 145200 | 1971666700 | 39650 | 39700 | 39700 | 39600 | 94 |
| 219 | 20230530 | 145100 | 1967941550 | 39600 | 39650 | 39650 | 39600 | 32 |
| 220 | 20230530 | 145000 | 1966672800 | 39650 | 39600 | 39650 | 39600 | 40 |
| 221 | 20230530 | 144900 | 1965087900 | 39600 | 39600 | 39600 | 39600 | 19 |
| 222 | 20230530 | 144800 | 1964335500 | 39650 | 39650 | 39650 | 39600 | 189 |
| 223 | 20230530 | 144700 | 1956846400 | 39650 | 39650 | 39650 | 39600 | 31 |
| 224 | 20230530 | 144600 | 1955617650 | 39650 | 39600 | 39650 | 39600 | 113 |
| 225 | 20230530 | 144500 | 1951142500 | 39600 | 39600 | 39650 | 39600 | 176 |
| 226 | 20230530 | 144400 | 1944172800 | 39600 | 39600 | 39650 | 39600 | 23 |
| 227 | 20230530 | 144300 | 1943261950 | 39600 | 39600 | 39600 | 39600 | 22 |
| 228 | 20230530 | 144200 | 1942390750 | 39600 | 39650 | 39650 | 39600 | 10 |
| 229 | 20230530 | 144100 | 1941994700 | 39650 | 39650 | 39700 | 39600 | 250 |
| 230 | 20230530 | 144000 | 1932092150 | 39650 | 39650 | 39650 | 39650 | 160 |
| 231 | 20230530 | 143900 | 1925748150 | 39650 | 39650 | 39650 | 39650 | 11 |
| 232 | 20230530 | 143800 | 1925312000 | 39650 | 39650 | 39650 | 39650 | 28 |
| 233 | 20230530 | 143700 | 1924201800 | 39650 | 39650 | 39650 | 39650 | 18 |
| 234 | 20230530 | 143600 | 1923488100 | 39650 | 39650 | 39650 | 39650 | 44 |
| 235 | 20230530 | 143500 | 1921743500 | 39650 | 39650 | 39650 | 39650 | 14 |
| 236 | 20230530 | 143400 | 1921188400 | 39650 | 39700 | 39700 | 39650 | 131 |
| 237 | 20230530 | 143300 | 1915988150 | 39700 | 39650 | 39700 | 39650 | 11 |
| 238 | 20230530 | 143200 | 1915551900 | 39650 | 39650 | 39650 | 39650 | 18 |
| 239 | 20230530 | 143100 | 1914838200 | 39650 | 39650 | 39650 | 39650 | 141 |
| 240 | 20230530 | 143000 | 1909247550 | 39650 | 39650 | 39650 | 39650 | 11 |
| 241 | 20230530 | 142900 | 1908811400 | 39700 | 39650 | 39700 | 39650 | 62 |
| 242 | 20230530 | 142800 | 1906350600 | 39650 | 39600 | 39650 | 39600 | 106 |
| 243 | 20230530 | 142700 | 1902148450 | 39600 | 39650 | 39650 | 39600 | 155 |
| 244 | 20230530 | 142600 | 1896002900 | 39650 | 39650 | 39650 | 39650 | 51 |
| 245 | 20230530 | 142500 | 1893980750 | 39650 | 39650 | 39650 | 39650 | 67 |
| 246 | 20230530 | 142400 | 1891324200 | 39650 | 39650 | 39700 | 39650 | 66 |
| 247 | 20230530 | 142300 | 1888707200 | 39650 | 39650 | 39650 | 39650 | 24 |
| 248 | 20230530 | 142200 | 1887755600 | 39650 | 39650 | 39700 | 39650 | 42 |
| 249 | 20230530 | 142100 | 1886089300 | 39700 | 39700 | 39700 | 39650 | 47 |
| 250 | 20230530 | 142000 | 1884224050 | 39650 | 39650 | 39650 | 39650 | 15 |
| 251 | 20230530 | 141900 | 1883629300 | 39700 | 39650 | 39700 | 39650 | 214 |
| 252 | 20230530 | 141800 | 1875133950 | 39650 | 39650 | 39650 | 39650 | 14 |
| 253 | 20230530 | 141700 | 1874578850 | 39650 | 39650 | 39650 | 39650 | 10 |
| 254 | 20230530 | 141600 | 1874182350 | 39650 | 39650 | 39650 | 39650 | 21 |
| 255 | 20230530 | 141500 | 1873349700 | 39650 | 39650 | 39650 | 39650 | 275 |
| 256 | 20230530 | 141400 | 1862445950 | 39650 | 39650 | 39650 | 39650 | 279 |
| 257 | 20230530 | 141300 | 1851383600 | 39650 | 39650 | 39700 | 39650 | 14 |
| 258 | 20230530 | 141200 | 1850828300 | 39650 | 39650 | 39700 | 39650 | 93 |
| 259 | 20230530 | 141100 | 1847139600 | 39650 | 39650 | 39700 | 39650 | 42 |
| 260 | 20230530 | 141000 | 1845472650 | 39650 | 39700 | 39700 | 39650 | 12 |
| 261 | 20230530 | 140900 | 1844996350 | 39700 | 39700 | 39700 | 39700 | 554 |
| 262 | 20230530 | 140800 | 1823002550 | 39700 | 39700 | 39700 | 39700 | 41 |
| 263 | 20230530 | 140700 | 1821374850 | 39700 | 39750 | 39750 | 39700 | 4 |
| 264 | 20230530 | 140600 | 1821216000 | 39750 | 39700 | 39750 | 39700 | 14 |
| 265 | 20230530 | 140500 | 1820659650 | 39750 | 39750 | 39750 | 39700 | 99 |
| 266 | 20230530 | 140400 | 1816725400 | 39750 | 39700 | 39750 | 39700 | 10 |
| 267 | 20230530 | 140300 | 1816328200 | 39700 | 39700 | 39700 | 39700 | 31 |
| 268 | 20230530 | 140200 | 1815097500 | 39700 | 39700 | 39750 | 39700 | 382 |
| 269 | 20230530 | 140100 | 1799914750 | 39750 | 39750 | 39750 | 39750 | 30 |
| 270 | 20230530 | 140000 | 1798722250 | 39750 | 39700 | 39750 | 39700 | 114 |
| 271 | 20230530 | 135900 | 1794193800 | 39750 | 39700 | 39750 | 39700 | 368 |
| 272 | 20230530 | 135800 | 1779584050 | 39700 | 39700 | 39700 | 39650 | 351 |
| 273 | 20230530 | 135700 | 1765649700 | 39700 | 39650 | 39700 | 39650 | 731 |
| 274 | 20230530 | 135600 | 1736656450 | 39650 | 39650 | 39650 | 39650 | 35 |
| 275 | 20230530 | 135500 | 1735268700 | 39650 | 39600 | 39650 | 39600 | 29 |
| 276 | 20230530 | 135400 | 1734119600 | 39600 | 39600 | 39600 | 39600 | 2 |
| 277 | 20230530 | 135300 | 1734040400 | 39600 | 39600 | 39600 | 39600 | 74 |
| 278 | 20230530 | 135200 | 1731110000 | 39600 | 39600 | 39600 | 39600 | 4 |
| 279 | 20230530 | 135100 | 1730951600 | 39600 | 39600 | 39600 | 39600 | 103 |
| 280 | 20230530 | 135000 | 1726872800 | 39600 | 39600 | 39600 | 39600 | 22 |
| 281 | 20230530 | 134900 | 1726001600 | 39600 | 39500 | 39600 | 39500 | 18 |
| 282 | 20230530 | 134800 | 1725290400 | 39600 | 39650 | 39650 | 39550 | 253 |
| 283 | 20230530 | 134700 | 1715272250 | 39650 | 39600 | 39650 | 39600 | 4 |
| 284 | 20230530 | 134600 | 1715113750 | 39600 | 39600 | 39600 | 39600 | 16 |
| 285 | 20230530 | 134500 | 1714480150 | 39600 | 39600 | 39600 | 39600 | 2 |
| 286 | 20230530 | 134400 | 1714400950 | 39600 | 39600 | 39600 | 39600 | 6 |
| 287 | 20230530 | 134300 | 1714163350 | 39600 | 39600 | 39600 | 39600 | 1 |
| 288 | 20230530 | 134200 | 1714123750 | 39600 | 39600 | 39600 | 39600 | 49 |
| 289 | 20230530 | 134100 | 1712183350 | 39600 | 39550 | 39650 | 39550 | 16 |
| 290 | 20230530 | 134000 | 1711549750 | 39550 | 39550 | 39550 | 39550 | 2 |
| 291 | 20230530 | 133900 | 1711470650 | 39500 | 39500 | 39500 | 39500 | 36 |
| 292 | 20230530 | 133800 | 1710048650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20230530 | 133700 | 1710048650 | 39500 | 39500 | 39500 | 39500 | 4 |
| 294 | 20230530 | 133600 | 1709890650 | 39500 | 39600 | 39600 | 39500 | 925 |
| 295 | 20230530 | 133500 | 1673280900 | 39600 | 39600 | 39600 | 39600 | 23 |
| 296 | 20230530 | 133400 | 1672370100 | 39600 | 39550 | 39600 | 39550 | 207 |
| 297 | 20230530 | 133300 | 1664183150 | 39550 | 39550 | 39550 | 39550 | 33 |
| 298 | 20230530 | 133200 | 1662878000 | 39550 | 39600 | 39600 | 39550 | 37 |
| 299 | 20230530 | 133100 | 1661414550 | 39550 | 39550 | 39600 | 39550 | 228 |
| 300 | 20230530 | 133000 | 1652397100 | 39550 | 39550 | 39550 | 39550 | 26 |
| 301 | 20230530 | 132900 | 1651368800 | 39550 | 39600 | 39600 | 39550 | 4 |
| 302 | 20230530 | 132800 | 1651210450 | 39600 | 39600 | 39600 | 39600 | 6 |
| 303 | 20230530 | 132700 | 1650972850 | 39600 | 39500 | 39600 | 39500 | 293 |
| 304 | 20230530 | 132600 | 1639385850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 305 | 20230530 | 132500 | 1639385850 | 39500 | 39500 | 39500 | 39450 | 1136 |
| 306 | 20230530 | 132400 | 1594532700 | 39450 | 39450 | 39450 | 39450 | 126 |
| 307 | 20230530 | 132300 | 1589562000 | 39450 | 39450 | 39450 | 39450 | 16 |
| 308 | 20230530 | 132200 | 1588930800 | 39450 | 39500 | 39500 | 39450 | 31 |
| 309 | 20230530 | 132100 | 1587706750 | 39500 | 39500 | 39500 | 39500 | 16 |
| 310 | 20230530 | 132000 | 1587074750 | 39450 | 39450 | 39450 | 39450 | 2 |
| 311 | 20230530 | 131900 | 1586995850 | 39450 | 39450 | 39450 | 39450 | 50 |
| 312 | 20230530 | 131800 | 1585023350 | 39450 | 39500 | 39500 | 39450 | 4 |
| 313 | 20230530 | 131700 | 1584865450 | 39500 | 39500 | 39500 | 39500 | 6 |
| 314 | 20230530 | 131600 | 1584628450 | 39450 | 39450 | 39450 | 39450 | 30 |
| 315 | 20230530 | 131500 | 1583444950 | 39450 | 39450 | 39450 | 39450 | 25 |
| 316 | 20230530 | 131400 | 1582458700 | 39500 | 39500 | 39500 | 39500 | 18 |
| 317 | 20230530 | 131300 | 1581747700 | 39450 | 39450 | 39500 | 39450 | 188 |
| 318 | 20230530 | 131200 | 1574330950 | 39450 | 39400 | 39450 | 39400 | 141 |
| 319 | 20230530 | 131100 | 1568775500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 320 | 20230530 | 131000 | 1568775500 | 39400 | 39400 | 39400 | 39350 | 6 |
| 321 | 20230530 | 130900 | 1568539200 | 39350 | 39350 | 39350 | 39350 | 39 |
| 322 | 20230530 | 130800 | 1567004550 | 39400 | 39450 | 39450 | 39400 | 118 |
| 323 | 20230530 | 130700 | 1562355300 | 39400 | 39400 | 39400 | 39400 | 1 |
| 324 | 20230530 | 130600 | 1562315900 | 39400 | 39450 | 39450 | 39400 | 10 |
| 325 | 20230530 | 130500 | 1561921850 | 39450 | 39450 | 39450 | 39450 | 126 |
| 326 | 20230530 | 130400 | 1556951150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 327 | 20230530 | 130300 | 1556951150 | 39450 | 39450 | 39500 | 39450 | 49 |
| 328 | 20230530 | 130200 | 1555016250 | 39450 | 39450 | 39450 | 39450 | 9 |
| 329 | 20230530 | 130100 | 1554661200 | 39450 | 39450 | 39450 | 39450 | 6 |
| 330 | 20230530 | 130000 | 1554424500 | 39450 | 39500 | 39500 | 39450 | 53 |
| 331 | 20230530 | 125900 | 1552333600 | 39450 | 39450 | 39450 | 39450 | 7 |
| 332 | 20230530 | 125800 | 1552057450 | 39450 | 39450 | 39450 | 39450 | 1 |
| 333 | 20230530 | 125700 | 1552018000 | 39400 | 39400 | 39400 | 39400 | 133 |
| 334 | 20230530 | 125600 | 1546777800 | 39350 | 39350 | 39350 | 39350 | 20 |
| 335 | 20230530 | 125500 | 1545990800 | 39500 | 39500 | 39500 | 39500 | 2 |
| 336 | 20230530 | 125400 | 1545911800 | 39500 | 39350 | 39500 | 39350 | 943 |
| 337 | 20230530 | 125300 | 1508734800 | 39350 | 39350 | 39350 | 39350 | 3 |
| 338 | 20230530 | 125200 | 1508616750 | 39350 | 39400 | 39400 | 39350 | 127 |
| 339 | 20230530 | 125100 | 1503616600 | 39350 | 39400 | 39400 | 39350 | 9 |
| 340 | 20230530 | 125000 | 1503262400 | 39400 | 39400 | 39400 | 39400 | 7 |
| 341 | 20230530 | 124900 | 1502986600 | 39350 | 39350 | 39350 | 39350 | 0 |
| 342 | 20230530 | 124800 | 1502986600 | 39350 | 39350 | 39350 | 39350 | 1 |
| 343 | 20230530 | 124700 | 1502947250 | 39350 | 39250 | 39350 | 39250 | 20 |
| 344 | 20230530 | 124600 | 1502160650 | 39250 | 39250 | 39250 | 39250 | 62 |
| 345 | 20230530 | 124500 | 1499727150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 346 | 20230530 | 124400 | 1499727150 | 39250 | 39250 | 39250 | 39250 | 8 |
| 347 | 20230530 | 124300 | 1499413150 | 39250 | 39250 | 39250 | 39250 | 1 |
| 348 | 20230530 | 124200 | 1499373900 | 39250 | 39250 | 39350 | 39250 | 109 |
| 349 | 20230530 | 124100 | 1495086050 | 39250 | 39300 | 39300 | 39250 | 2 |
| 350 | 20230530 | 124000 | 1495007500 | 39300 | 39300 | 39300 | 39300 | 4 |
| 351 | 20230530 | 123900 | 1494850300 | 39300 | 39300 | 39300 | 39300 | 48 |
| 352 | 20230530 | 123800 | 1492963900 | 39300 | 39300 | 39300 | 39300 | 100 |
| 353 | 20230530 | 123700 | 1489033900 | 39300 | 39300 | 39300 | 39300 | 543 |
| 354 | 20230530 | 123600 | 1467694000 | 39300 | 39300 | 39300 | 39300 | 85 |
| 355 | 20230530 | 123500 | 1464353500 | 39300 | 39300 | 39300 | 39300 | 100 |
| 356 | 20230530 | 123400 | 1460423500 | 39300 | 39300 | 39300 | 39300 | 1 |
| 357 | 20230530 | 123300 | 1460384200 | 39300 | 39300 | 39300 | 39300 | 39 |
| 358 | 20230530 | 123200 | 1458851500 | 39300 | 39300 | 39300 | 39300 | 15 |
| 359 | 20230530 | 123100 | 1458262000 | 39300 | 39350 | 39350 | 39300 | 6 |
| 360 | 20230530 | 123000 | 1458026150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 361 | 20230530 | 122900 | 1458026150 | 39350 | 39350 | 39350 | 39350 | 13 |
| 362 | 20230530 | 122800 | 1457514600 | 39350 | 39350 | 39350 | 39350 | 10 |
| 363 | 20230530 | 122700 | 1457121100 | 39350 | 39350 | 39350 | 39350 | 37 |
| 364 | 20230530 | 122600 | 1455665150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 365 | 20230530 | 122500 | 1455665150 | 39350 | 39350 | 39350 | 39350 | 34 |
| 366 | 20230530 | 122400 | 1454327250 | 39350 | 39350 | 39350 | 39350 | 0 |
| 367 | 20230530 | 122300 | 1454327250 | 39350 | 39350 | 39350 | 39350 | 22 |
| 368 | 20230530 | 122200 | 1453461550 | 39350 | 39350 | 39350 | 39350 | 9 |
| 369 | 20230530 | 122100 | 1453107400 | 39400 | 39350 | 39400 | 39350 | 31 |
| 370 | 20230530 | 122000 | 1451886200 | 39350 | 39350 | 39350 | 39350 | 2 |
| 371 | 20230530 | 121900 | 1451807500 | 39350 | 39350 | 39350 | 39350 | 55 |
| 372 | 20230530 | 121800 | 1449643250 | 39350 | 39350 | 39350 | 39350 | 2 |
| 373 | 20230530 | 121700 | 1449564550 | 39350 | 39400 | 39400 | 39350 | 82 |
| 374 | 20230530 | 121600 | 1446337750 | 39400 | 39400 | 39400 | 39400 | 3 |
| 375 | 20230530 | 121500 | 1446219550 | 39400 | 39400 | 39400 | 39400 | 6 |
| 376 | 20230530 | 121400 | 1445983150 | 39400 | 39350 | 39400 | 39350 | 16 |
| 377 | 20230530 | 121300 | 1445353200 | 39350 | 39350 | 39350 | 39350 | 25 |
| 378 | 20230530 | 121200 | 1444369450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 379 | 20230530 | 121100 | 1444369450 | 39350 | 39350 | 39350 | 39350 | 60 |
| 380 | 20230530 | 121000 | 1442008450 | 39300 | 39300 | 39300 | 39300 | 805 |
| 381 | 20230530 | 120900 | 1410371950 | 39300 | 39300 | 39300 | 39250 | 112 |
| 382 | 20230530 | 120800 | 1405970750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 383 | 20230530 | 120700 | 1405970750 | 39250 | 39250 | 39250 | 39250 | 500 |
| 384 | 20230530 | 120600 | 1386345750 | 39250 | 39300 | 39300 | 39250 | 28 |
| 385 | 20230530 | 120500 | 1385246000 | 39250 | 39250 | 39250 | 39250 | 805 |
| 386 | 20230530 | 120400 | 1353649750 | 39300 | 39250 | 39300 | 39250 | 28 |
| 387 | 20230530 | 120300 | 1352550700 | 39250 | 39250 | 39250 | 39250 | 3 |
| 388 | 20230530 | 120200 | 1352432950 | 39250 | 39250 | 39250 | 39250 | 44 |
| 389 | 20230530 | 120100 | 1350705950 | 39250 | 39300 | 39300 | 39250 | 10 |
| 390 | 20230530 | 120000 | 1350313400 | 39300 | 39250 | 39300 | 39250 | 10 |
| 391 | 20230530 | 115900 | 1349920600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 392 | 20230530 | 115800 | 1349920600 | 39250 | 39250 | 39250 | 39250 | 27 |
| 393 | 20230530 | 115700 | 1348860850 | 39200 | 39250 | 39250 | 39200 | 54 |
| 394 | 20230530 | 115600 | 1346742250 | 39300 | 39300 | 39300 | 39300 | 5 |
| 395 | 20230530 | 115500 | 1346545750 | 39300 | 39250 | 39300 | 39250 | 6 |
| 396 | 20230530 | 115400 | 1346310000 | 39250 | 39250 | 39250 | 39250 | 32 |
| 397 | 20230530 | 115300 | 1345054000 | 39250 | 39300 | 39300 | 39250 | 6 |
| 398 | 20230530 | 115200 | 1344818300 | 39300 | 39300 | 39300 | 39300 | 4 |
| 399 | 20230530 | 115100 | 1344661100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 400 | 20230530 | 115000 | 1344661100 | 39250 | 39300 | 39300 | 39200 | 26 |
| 401 | 20230530 | 114900 | 1343640400 | 39200 | 39200 | 39200 | 39200 | 62 |
| 402 | 20230530 | 114800 | 1341210000 | 39200 | 39250 | 39250 | 39200 | 212 |
| 403 | 20230530 | 114700 | 1332892100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 404 | 20230530 | 114600 | 1332892100 | 39250 | 39250 | 39250 | 39250 | 4 |
| 405 | 20230530 | 114500 | 1332735100 | 39250 | 39250 | 39250 | 39250 | 986 |
| 406 | 20230530 | 114400 | 1294034600 | 39250 | 39300 | 39300 | 39250 | 29 |
| 407 | 20230530 | 114300 | 1292895850 | 39300 | 39300 | 39300 | 39300 | 3 |
| 408 | 20230530 | 114200 | 1292777950 | 39300 | 39300 | 39300 | 39300 | 2 |
| 409 | 20230530 | 114100 | 1292699350 | 39250 | 39250 | 39250 | 39250 | 7 |
| 410 | 20230530 | 114000 | 1292424600 | 39300 | 39300 | 39300 | 39300 | 4 |
| 411 | 20230530 | 113900 | 1292267400 | 39250 | 39300 | 39300 | 39250 | 125 |
| 412 | 20230530 | 113800 | 1287361050 | 39250 | 39250 | 39250 | 39250 | 35 |
| 413 | 20230530 | 113700 | 1285987300 | 39250 | 39250 | 39250 | 39250 | 10 |
| 414 | 20230530 | 113600 | 1285594800 | 39250 | 39300 | 39300 | 39250 | 9 |
| 415 | 20230530 | 113500 | 1285241450 | 39250 | 39250 | 39250 | 39250 | 9 |
| 416 | 20230530 | 113400 | 1284888200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 417 | 20230530 | 113300 | 1284888200 | 39250 | 39250 | 39250 | 39250 | 6 |
| 418 | 20230530 | 113200 | 1284652700 | 39250 | 39300 | 39300 | 39250 | 11 |
| 419 | 20230530 | 113100 | 1284220850 | 39300 | 39300 | 39300 | 39300 | 14 |
| 420 | 20230530 | 113000 | 1283670650 | 39250 | 39250 | 39250 | 39250 | 21 |
| 421 | 20230530 | 112900 | 1282846400 | 39250 | 39250 | 39250 | 39250 | 1 |
| 422 | 20230530 | 112800 | 1282807150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 423 | 20230530 | 112700 | 1282807150 | 39250 | 39250 | 39250 | 39250 | 109 |
| 424 | 20230530 | 112600 | 1278528900 | 39250 | 39250 | 39300 | 39250 | 233 |
| 425 | 20230530 | 112500 | 1269382600 | 39300 | 39250 | 39300 | 39250 | 207 |
| 426 | 20230530 | 112400 | 1261257500 | 39250 | 39300 | 39300 | 39250 | 125 |
| 427 | 20230530 | 112300 | 1256351200 | 39250 | 39300 | 39300 | 39250 | 572 |
| 428 | 20230530 | 112200 | 1233899100 | 39250 | 39250 | 39300 | 39250 | 83 |
| 429 | 20230530 | 112100 | 1230640850 | 39250 | 39250 | 39250 | 39250 | 7 |
| 430 | 20230530 | 112000 | 1230366100 | 39300 | 39250 | 39300 | 39250 | 37 |
| 431 | 20230530 | 111900 | 1228912100 | 39250 | 39250 | 39250 | 39250 | 6 |
| 432 | 20230530 | 111800 | 1228676600 | 39250 | 39300 | 39300 | 39250 | 68 |
| 433 | 20230530 | 111700 | 1226005100 | 39250 | 39300 | 39300 | 39250 | 10 |
| 434 | 20230530 | 111600 | 1225612350 | 39300 | 39250 | 39300 | 39250 | 26 |
| 435 | 20230530 | 111500 | 1224591000 | 39250 | 39250 | 39250 | 39250 | 4 |
| 436 | 20230530 | 111400 | 1224434000 | 39250 | 39250 | 39250 | 39250 | 89 |
| 437 | 20230530 | 111300 | 1220940750 | 39300 | 39250 | 39300 | 39250 | 21 |
| 438 | 20230530 | 111200 | 1220116000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 439 | 20230530 | 111100 | 1220116000 | 39300 | 39300 | 39300 | 39250 | 15 |
| 440 | 20230530 | 111000 | 1219526650 | 39300 | 39250 | 39300 | 39250 | 217 |
| 441 | 20230530 | 110900 | 1210998850 | 39300 | 39300 | 39300 | 39300 | 265 |
| 442 | 20230530 | 110800 | 1200584350 | 39350 | 39350 | 39350 | 39350 | 29 |
| 443 | 20230530 | 110700 | 1199443200 | 39350 | 39300 | 39350 | 39300 | 106 |
| 444 | 20230530 | 110600 | 1195272250 | 39300 | 39300 | 39300 | 39300 | 31 |
| 445 | 20230530 | 110500 | 1194053950 | 39300 | 39350 | 39350 | 39300 | 617 |
| 446 | 20230530 | 110400 | 1169790800 | 39350 | 39350 | 39350 | 39350 | 319 |
| 447 | 20230530 | 110300 | 1157238150 | 39350 | 39300 | 39350 | 39300 | 183 |
| 448 | 20230530 | 110200 | 1150043100 | 39300 | 39300 | 39300 | 39300 | 9 |
| 449 | 20230530 | 110100 | 1149689400 | 39300 | 39350 | 39350 | 39300 | 84 |
| 450 | 20230530 | 110000 | 1146387200 | 39300 | 39350 | 39350 | 39300 | 8 |
| 451 | 20230530 | 105900 | 1146072750 | 39350 | 39300 | 39350 | 39300 | 14 |
| 452 | 20230530 | 105800 | 1145522500 | 39300 | 39350 | 39350 | 39300 | 137 |
| 453 | 20230530 | 105700 | 1140136050 | 39350 | 39350 | 39350 | 39350 | 51 |
| 454 | 20230530 | 105600 | 1138129200 | 39350 | 39350 | 39350 | 39350 | 24 |
| 455 | 20230530 | 105500 | 1137184800 | 39350 | 39350 | 39350 | 39350 | 5 |
| 456 | 20230530 | 105400 | 1136988050 | 39400 | 39350 | 39400 | 39350 | 50 |
| 457 | 20230530 | 105300 | 1135018450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 458 | 20230530 | 105200 | 1135018450 | 39400 | 39350 | 39400 | 39350 | 70 |
| 459 | 20230530 | 105100 | 1132261350 | 39400 | 39400 | 39400 | 39400 | 7 |
| 460 | 20230530 | 105000 | 1131985550 | 39250 | 39400 | 39400 | 39250 | 531 |
| 461 | 20230530 | 104900 | 1111125700 | 39300 | 39400 | 39400 | 39300 | 43 |
| 462 | 20230530 | 104800 | 1109431950 | 39300 | 39300 | 39350 | 39300 | 221 |
| 463 | 20230530 | 104700 | 1100746150 | 39300 | 39300 | 39350 | 39300 | 78 |
| 464 | 20230530 | 104600 | 1097680450 | 39300 | 39350 | 39350 | 39300 | 25 |
| 465 | 20230530 | 104500 | 1096697600 | 39350 | 39350 | 39350 | 39350 | 75 |
| 466 | 20230530 | 104400 | 1093746350 | 39350 | 39300 | 39350 | 39300 | 53 |
| 467 | 20230530 | 104300 | 1091661750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 468 | 20230530 | 104200 | 1091661750 | 39350 | 39350 | 39350 | 39350 | 10 |
| 469 | 20230530 | 104100 | 1091268250 | 39350 | 39350 | 39350 | 39350 | 141 |
| 470 | 20230530 | 104000 | 1085719900 | 39350 | 39350 | 39350 | 39350 | 60 |
| 471 | 20230530 | 103900 | 1083358900 | 39350 | 39350 | 39350 | 39350 | 102 |
| 472 | 20230530 | 103800 | 1079345200 | 39350 | 39350 | 39350 | 39350 | 114 |
| 473 | 20230530 | 103700 | 1074859300 | 39350 | 39350 | 39350 | 39350 | 202 |
| 474 | 20230530 | 103600 | 1066910600 | 39350 | 39350 | 39400 | 39350 | 55 |
| 475 | 20230530 | 103500 | 1064746300 | 39350 | 39350 | 39350 | 39350 | 14 |
| 476 | 20230530 | 103400 | 1064195400 | 39400 | 39450 | 39450 | 39400 | 66 |
| 477 | 20230530 | 103300 | 1061594950 | 39450 | 39400 | 39450 | 39350 | 464 |
| 478 | 20230530 | 103200 | 1043322350 | 39450 | 39450 | 39450 | 39450 | 49 |
| 479 | 20230530 | 103100 | 1041389300 | 39450 | 39450 | 39450 | 39450 | 27 |
| 480 | 20230530 | 103000 | 1040324150 | 39450 | 39500 | 39500 | 39450 | 306 |
| 481 | 20230530 | 102900 | 1028252300 | 39500 | 39450 | 39500 | 39450 | 322 |
| 482 | 20230530 | 102800 | 1015537700 | 39450 | 39450 | 39450 | 39450 | 2 |
| 483 | 20230530 | 102700 | 1015458800 | 39450 | 39400 | 39500 | 39400 | 302 |
| 484 | 20230530 | 102600 | 1003554650 | 39400 | 39500 | 39500 | 39400 | 434 |
| 485 | 20230530 | 102500 | 986434300 | 39450 | 39450 | 39450 | 39450 | 7 |
| 486 | 20230530 | 102400 | 986158150 | 39450 | 39450 | 39450 | 39450 | 94 |
| 487 | 20230530 | 102300 | 982449850 | 39450 | 39500 | 39500 | 39450 | 258 |
| 488 | 20230530 | 102200 | 972270850 | 39500 | 39500 | 39500 | 39450 | 171 |
| 489 | 20230530 | 102100 | 965516400 | 39550 | 39450 | 39550 | 39450 | 315 |
| 490 | 20230530 | 102000 | 953088800 | 39450 | 39450 | 39450 | 39450 | 11 |
| 491 | 20230530 | 101900 | 952654850 | 39450 | 39450 | 39450 | 39400 | 15 |
| 492 | 20230530 | 101800 | 952063600 | 39400 | 39450 | 39450 | 39400 | 343 |
| 493 | 20230530 | 101700 | 938537200 | 39450 | 39550 | 39550 | 39450 | 59 |
| 494 | 20230530 | 101600 | 936207350 | 39550 | 39500 | 39550 | 39500 | 10 |
| 495 | 20230530 | 101500 | 935812000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 496 | 20230530 | 101400 | 935812000 | 39600 | 39600 | 39600 | 39600 | 78 |
| 497 | 20230530 | 101300 | 932723200 | 39600 | 39500 | 39650 | 39500 | 104 |
| 498 | 20230530 | 101200 | 928602350 | 39500 | 39550 | 39550 | 39500 | 147 |
| 499 | 20230530 | 101100 | 922795450 | 39500 | 39600 | 39600 | 39500 | 31 |
| 500 | 20230530 | 101000 | 921567950 | 39650 | 39500 | 39650 | 39500 | 178 |
| 501 | 20230530 | 100900 | 914536650 | 39500 | 39500 | 39500 | 39500 | 23 |
| 502 | 20230530 | 100800 | 913628150 | 39400 | 39600 | 39600 | 39400 | 140 |
| 503 | 20230530 | 100700 | 908096200 | 39600 | 39650 | 39650 | 39600 | 30 |
| 504 | 20230530 | 100600 | 906907200 | 39650 | 39700 | 39700 | 39650 | 713 |
| 505 | 20230530 | 100500 | 878635900 | 39650 | 39650 | 39700 | 39650 | 148 |
| 506 | 20230530 | 100400 | 872761050 | 39700 | 39700 | 39700 | 39700 | 64 |
| 507 | 20230530 | 100300 | 870220250 | 39650 | 39600 | 39650 | 39600 | 518 |
| 508 | 20230530 | 100200 | 849703300 | 39600 | 39600 | 39600 | 39600 | 617 |
| 509 | 20230530 | 100100 | 825270100 | 39550 | 39550 | 39550 | 39550 | 1180 |
| 510 | 20230530 | 100000 | 778601100 | 39550 | 39450 | 39550 | 39450 | 967 |
| 511 | 20230530 | 095900 | 740400650 | 39500 | 39450 | 39500 | 39450 | 532 |
| 512 | 20230530 | 095800 | 719413150 | 39450 | 39400 | 39450 | 39400 | 3 |
| 513 | 20230530 | 095700 | 719294900 | 39400 | 39400 | 39450 | 39400 | 57 |
| 514 | 20230530 | 095600 | 717048000 | 39450 | 39400 | 39450 | 39400 | 66 |
| 515 | 20230530 | 095500 | 714447500 | 39400 | 39500 | 39500 | 39400 | 1011 |
| 516 | 20230530 | 095400 | 674573300 | 39500 | 39500 | 39500 | 39500 | 111 |
| 517 | 20230530 | 095300 | 670188800 | 39500 | 39500 | 39500 | 39500 | 302 |
| 518 | 20230530 | 095200 | 658259800 | 39500 | 39500 | 39500 | 39450 | 183 |
| 519 | 20230530 | 095100 | 651036300 | 39500 | 39500 | 39500 | 39450 | 139 |
| 520 | 20230530 | 095000 | 645550450 | 39450 | 39450 | 39450 | 39450 | 130 |
| 521 | 20230530 | 094900 | 640421950 | 39450 | 39500 | 39500 | 39450 | 244 |
| 522 | 20230530 | 094800 | 630789950 | 39450 | 39450 | 39500 | 39450 | 74 |
| 523 | 20230530 | 094700 | 627868400 | 39450 | 39450 | 39500 | 39450 | 59 |
| 524 | 20230530 | 094600 | 625540800 | 39450 | 39450 | 39500 | 39450 | 212 |
| 525 | 20230530 | 094500 | 617170850 | 39500 | 39450 | 39500 | 39450 | 122 |
| 526 | 20230530 | 094400 | 612351950 | 39450 | 39400 | 39450 | 39400 | 1096 |
| 527 | 20230530 | 094300 | 569136500 | 39400 | 39400 | 39400 | 39400 | 10 |
| 528 | 20230530 | 094200 | 568742500 | 39400 | 39450 | 39450 | 39400 | 80 |
| 529 | 20230530 | 094100 | 565588000 | 39450 | 39350 | 39450 | 39350 | 8 |
| 530 | 20230530 | 094000 | 565273100 | 39350 | 39350 | 39450 | 39350 | 983 |
| 531 | 20230530 | 093900 | 526541800 | 39350 | 39400 | 39400 | 39350 | 72 |
| 532 | 20230530 | 093800 | 523707500 | 39350 | 39350 | 39350 | 39350 | 112 |
| 533 | 20230530 | 093700 | 519300300 | 39350 | 39350 | 39350 | 39350 | 19 |
| 534 | 20230530 | 093600 | 518552650 | 39350 | 39400 | 39400 | 39300 | 40 |
| 535 | 20230530 | 093500 | 516977900 | 39400 | 39400 | 39400 | 39400 | 294 |
| 536 | 20230530 | 093400 | 505394300 | 39350 | 39250 | 39350 | 39250 | 334 |
| 537 | 20230530 | 093300 | 492258650 | 39250 | 39250 | 39250 | 39250 | 2 |
| 538 | 20230530 | 093200 | 492180150 | 39250 | 39250 | 39250 | 39250 | 79 |
| 539 | 20230530 | 093100 | 489079400 | 39350 | 39250 | 39350 | 39250 | 894 |
| 540 | 20230530 | 093000 | 453945650 | 39100 | 39250 | 39250 | 39100 | 421 |
| 541 | 20230530 | 092900 | 437441900 | 39050 | 39100 | 39200 | 39050 | 691 |
| 542 | 20230530 | 092800 | 410412900 | 39100 | 39100 | 39150 | 39100 | 196 |
| 543 | 20230530 | 092700 | 402749250 | 39100 | 39100 | 39100 | 39100 | 204 |
| 544 | 20230530 | 092600 | 394772850 | 39100 | 39100 | 39100 | 39100 | 115 |
| 545 | 20230530 | 092500 | 390276350 | 39100 | 39200 | 39250 | 39000 | 2568 |
| 546 | 20230530 | 092400 | 289892750 | 39200 | 39250 | 39250 | 39200 | 39 |
| 547 | 20230530 | 092300 | 288363050 | 39250 | 39300 | 39300 | 39250 | 116 |
| 548 | 20230530 | 092200 | 283804550 | 39350 | 39350 | 39350 | 39350 | 20 |
| 549 | 20230530 | 092100 | 283017550 | 39350 | 39350 | 39350 | 39350 | 219 |
| 550 | 20230530 | 092000 | 274399900 | 39350 | 39250 | 39400 | 39250 | 378 |
| 551 | 20230530 | 091900 | 259532850 | 39250 | 39250 | 39300 | 39200 | 153 |
| 552 | 20230530 | 091800 | 253527350 | 39200 | 39200 | 39250 | 39200 | 131 |
| 553 | 20230530 | 091700 | 248386200 | 39200 | 39150 | 39250 | 39150 | 647 |
| 554 | 20230530 | 091600 | 223030700 | 39150 | 39150 | 39150 | 39150 | 55 |
| 555 | 20230530 | 091500 | 220877450 | 39150 | 39150 | 39200 | 39100 | 517 |
| 556 | 20230530 | 091400 | 200639650 | 39150 | 39150 | 39150 | 39150 | 116 |
| 557 | 20230530 | 091300 | 196098250 | 39150 | 39200 | 39200 | 39150 | 107 |
| 558 | 20230530 | 091200 | 191909050 | 39200 | 39200 | 39250 | 39200 | 410 |
| 559 | 20230530 | 091100 | 175836850 | 39200 | 39200 | 39200 | 39150 | 148 |
| 560 | 20230530 | 091000 | 170035550 | 39150 | 39200 | 39200 | 39150 | 280 |
| 561 | 20230530 | 090900 | 159063900 | 39200 | 39250 | 39250 | 39200 | 445 |
| 562 | 20230530 | 090800 | 141609250 | 39250 | 39200 | 39250 | 39200 | 305 |
| 563 | 20230530 | 090700 | 129652000 | 39200 | 39200 | 39300 | 39150 | 556 |
| 564 | 20230530 | 090600 | 107849550 | 39200 | 39200 | 39250 | 39150 | 1034 |
| 565 | 20230530 | 090500 | 67321950 | 39250 | 39200 | 39250 | 39200 | 128 |
| 566 | 20230530 | 090400 | 62299050 | 39200 | 39250 | 39250 | 39200 | 429 |
| 567 | 20230530 | 090300 | 45480700 | 39350 | 39250 | 39350 | 39200 | 107 |
| 568 | 20230530 | 090200 | 41276100 | 39200 | 39400 | 39400 | 39200 | 699 |
| 569 | 20230530 | 090100 | 13788550 | 39400 | 39450 | 39450 | 39400 | 80 |
| 570 | 20230530 | 090000 | 10633950 | 39500 | 39550 | 39550 | 39500 | 269 |