31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 184100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 3 | 20230530 | 184000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230530 | 183900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230530 | 183800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230530 | 183700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230530 | 183600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230530 | 183500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230530 | 183400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230530 | 183300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230530 | 183200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230530 | 183100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230530 | 183000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230530 | 182900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230530 | 182800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230530 | 182700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230530 | 182600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230530 | 182500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230530 | 182400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230530 | 182300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230530 | 182200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230530 | 182100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230530 | 182000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230530 | 181900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230530 | 181800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230530 | 181700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230530 | 181600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230530 | 181500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230530 | 181400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230530 | 181300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230530 | 181200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230530 | 181100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 33 | 20230530 | 181000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230530 | 180900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230530 | 180800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230530 | 180700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230530 | 180600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230530 | 180500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230530 | 180400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230530 | 180300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230530 | 180200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230530 | 180100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230530 | 180000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230530 | 175900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230530 | 175800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230530 | 175700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230530 | 175600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230530 | 175500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230530 | 175400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230530 | 175300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230530 | 175200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230530 | 175100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230530 | 175000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230530 | 174900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230530 | 174800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230530 | 174700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230530 | 174600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230530 | 174500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230530 | 174400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230530 | 174300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230530 | 174200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230530 | 174100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 63 | 20230530 | 174000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230530 | 173900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230530 | 173800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230530 | 173700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230530 | 173600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230530 | 173500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230530 | 173400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230530 | 173300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230530 | 173200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230530 | 173100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230530 | 173000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230530 | 172900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230530 | 172800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230530 | 172700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230530 | 172600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230530 | 172500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230530 | 172400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230530 | 172300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230530 | 172200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230530 | 172100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230530 | 172000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230530 | 171900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230530 | 171800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230530 | 171700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230530 | 171600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230530 | 171500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230530 | 171400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230530 | 171300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230530 | 171200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230530 | 171100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 93 | 20230530 | 171000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230530 | 170900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230530 | 170800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230530 | 170700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230530 | 170600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230530 | 170500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230530 | 170400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230530 | 170300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230530 | 170200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230530 | 170100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230530 | 170000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230530 | 165900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230530 | 165800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230530 | 165700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230530 | 165600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230530 | 165500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230530 | 165400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230530 | 165300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230530 | 165200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230530 | 165100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230530 | 165000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230530 | 164900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230530 | 164800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230530 | 164700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230530 | 164600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230530 | 164500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230530 | 164400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230530 | 164300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230530 | 164200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230530 | 164100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 123 | 20230530 | 164000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230530 | 163900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230530 | 163800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230530 | 163700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230530 | 163600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230530 | 163500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230530 | 163400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230530 | 163300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230530 | 163200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230530 | 163100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230530 | 163000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230530 | 162900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230530 | 162800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230530 | 162700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230530 | 162600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230530 | 162500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230530 | 162400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230530 | 162300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230530 | 162200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230530 | 162100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230530 | 162000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230530 | 161900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230530 | 161800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230530 | 161700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230530 | 161600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230530 | 161500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230530 | 161400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230530 | 161300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230530 | 161200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230530 | 161100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 153 | 20230530 | 161000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230530 | 160900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230530 | 160800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230530 | 160700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230530 | 160600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230530 | 160500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230530 | 160400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230530 | 160300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230530 | 160200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230530 | 160100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230530 | 160000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230530 | 155900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230530 | 155800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230530 | 155700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230530 | 155600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230530 | 155500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230530 | 155400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230530 | 155300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230530 | 155200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230530 | 155100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230530 | 155000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230530 | 154900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230530 | 154800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230530 | 154700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230530 | 154600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230530 | 154500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230530 | 154400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230530 | 154300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230530 | 154200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230530 | 154100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 183 | 20230530 | 154000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230530 | 153900 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230530 | 153800 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230530 | 153700 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230530 | 153600 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230530 | 153500 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230530 | 153400 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230530 | 153300 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230530 | 153200 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230530 | 153100 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230530 | 153000 | 5546698750 | 38550 | 38550 | 38550 | 38550 | 1531 |
| 194 | 20230530 | 152900 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230530 | 152800 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230530 | 152700 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230530 | 152600 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230530 | 152500 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230530 | 152400 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230530 | 152300 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230530 | 152200 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230530 | 152100 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230530 | 152000 | 5487678700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230530 | 151900 | 5487678700 | 38550 | 38550 | 38650 | 38550 | 503 |
| 205 | 20230530 | 151800 | 5468287600 | 38550 | 38550 | 38550 | 38550 | 40 |
| 206 | 20230530 | 151700 | 5466745600 | 38600 | 38600 | 38600 | 38600 | 735 |
| 207 | 20230530 | 151600 | 5438374600 | 38600 | 38550 | 38600 | 38550 | 139 |
| 208 | 20230530 | 151500 | 5433013600 | 38550 | 38550 | 38550 | 38550 | 14 |
| 209 | 20230530 | 151400 | 5432473900 | 38500 | 38500 | 38500 | 38500 | 3 |
| 210 | 20230530 | 151300 | 5432358400 | 38500 | 38500 | 38500 | 38500 | 16 |
| 211 | 20230530 | 151200 | 5431742400 | 38550 | 38600 | 38600 | 38550 | 202 |
| 212 | 20230530 | 151100 | 5423945700 | 38450 | 38550 | 38550 | 38450 | 564 |
| 213 | 20230530 | 151000 | 5402239700 | 38600 | 38600 | 38600 | 38550 | 121 |
| 214 | 20230530 | 150900 | 5397571150 | 38600 | 38550 | 38600 | 38550 | 11 |
| 215 | 20230530 | 150800 | 5397146600 | 38550 | 38550 | 38550 | 38550 | 30 |
| 216 | 20230530 | 150700 | 5395990100 | 38600 | 38600 | 38600 | 38600 | 15 |
| 217 | 20230530 | 150600 | 5395411100 | 38600 | 38600 | 38600 | 38500 | 218 |
| 218 | 20230530 | 150500 | 5387007150 | 38550 | 38550 | 38550 | 38550 | 50 |
| 219 | 20230530 | 150400 | 5385079650 | 38550 | 38550 | 38550 | 38550 | 123 |
| 220 | 20230530 | 150300 | 5380338000 | 38550 | 38500 | 38550 | 38500 | 7 |
| 221 | 20230530 | 150200 | 5380068250 | 38550 | 38550 | 38550 | 38550 | 2 |
| 222 | 20230530 | 150100 | 5379991150 | 38550 | 38500 | 38550 | 38500 | 41 |
| 223 | 20230530 | 150000 | 5378410650 | 38600 | 38500 | 38600 | 38500 | 101 |
| 224 | 20230530 | 145900 | 5374522050 | 38500 | 38500 | 38500 | 38500 | 205 |
| 225 | 20230530 | 145800 | 5366629550 | 38600 | 38500 | 38600 | 38500 | 312 |
| 226 | 20230530 | 145700 | 5354617300 | 38500 | 38500 | 38500 | 38500 | 28 |
| 227 | 20230530 | 145600 | 5353539300 | 38500 | 38550 | 38550 | 38500 | 301 |
| 228 | 20230530 | 145500 | 5341950550 | 38500 | 38550 | 38550 | 38500 | 82 |
| 229 | 20230530 | 145400 | 5338791950 | 38550 | 38500 | 38550 | 38500 | 16 |
| 230 | 20230530 | 145300 | 5338175650 | 38500 | 38550 | 38550 | 38500 | 954 |
| 231 | 20230530 | 145200 | 5301445900 | 38550 | 38550 | 38550 | 38500 | 387 |
| 232 | 20230530 | 145100 | 5286539650 | 38550 | 38550 | 38550 | 38550 | 50 |
| 233 | 20230530 | 145000 | 5284612150 | 38550 | 38550 | 38600 | 38550 | 317 |
| 234 | 20230530 | 144900 | 5272391300 | 38600 | 38650 | 38650 | 38600 | 735 |
| 235 | 20230530 | 144800 | 5243989500 | 38650 | 38650 | 38650 | 38650 | 35 |
| 236 | 20230530 | 144700 | 5242636750 | 38650 | 38700 | 38700 | 38650 | 57 |
| 237 | 20230530 | 144600 | 5240433150 | 38750 | 38750 | 38750 | 38750 | 3 |
| 238 | 20230530 | 144500 | 5240316900 | 38750 | 38750 | 38750 | 38650 | 34 |
| 239 | 20230530 | 144400 | 5239000650 | 38700 | 38700 | 38700 | 38700 | 32 |
| 240 | 20230530 | 144300 | 5237762250 | 38700 | 38700 | 38750 | 38700 | 103 |
| 241 | 20230530 | 144200 | 5233776050 | 38700 | 38700 | 38700 | 38700 | 39 |
| 242 | 20230530 | 144100 | 5232266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 243 | 20230530 | 144000 | 5232266750 | 38700 | 38700 | 38700 | 38700 | 115 |
| 244 | 20230530 | 143900 | 5227816250 | 38700 | 38700 | 38700 | 38700 | 83 |
| 245 | 20230530 | 143800 | 5224604150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20230530 | 143700 | 5224604150 | 38700 | 38700 | 38700 | 38700 | 70 |
| 247 | 20230530 | 143600 | 5221895150 | 38700 | 38750 | 38750 | 38700 | 382 |
| 248 | 20230530 | 143500 | 5207101550 | 38750 | 38750 | 38750 | 38750 | 0 |
| 249 | 20230530 | 143400 | 5207101550 | 38750 | 38750 | 38750 | 38750 | 10 |
| 250 | 20230530 | 143300 | 5206714050 | 38750 | 38750 | 38750 | 38750 | 0 |
| 251 | 20230530 | 143200 | 5206714050 | 38750 | 38750 | 38750 | 38750 | 10 |
| 252 | 20230530 | 143100 | 5206326550 | 38750 | 38750 | 38750 | 38700 | 206 |
| 253 | 20230530 | 143000 | 5198348000 | 38700 | 38700 | 38700 | 38700 | 2 |
| 254 | 20230530 | 142900 | 5198270600 | 38800 | 38750 | 38800 | 38750 | 47 |
| 255 | 20230530 | 142800 | 5196447650 | 38700 | 38700 | 38700 | 38700 | 8 |
| 256 | 20230530 | 142700 | 5196138050 | 38700 | 38700 | 38700 | 38700 | 8 |
| 257 | 20230530 | 142600 | 5195828450 | 38700 | 38700 | 38700 | 38700 | 31 |
| 258 | 20230530 | 142500 | 5194628750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20230530 | 142400 | 5194628750 | 38700 | 38700 | 38700 | 38700 | 175 |
| 260 | 20230530 | 142300 | 5187856250 | 38700 | 38700 | 38700 | 38700 | 1 |
| 261 | 20230530 | 142200 | 5187817550 | 38700 | 38700 | 38700 | 38700 | 14 |
| 262 | 20230530 | 142100 | 5187275750 | 38700 | 38750 | 38750 | 38700 | 76 |
| 263 | 20230530 | 142000 | 5184332300 | 38700 | 38700 | 38700 | 38700 | 32 |
| 264 | 20230530 | 141900 | 5183093900 | 38700 | 38650 | 38700 | 38650 | 8 |
| 265 | 20230530 | 141800 | 5182784450 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20230530 | 141700 | 5182784450 | 38650 | 38650 | 38650 | 38650 | 100 |
| 267 | 20230530 | 141600 | 5178919450 | 38700 | 38700 | 38700 | 38700 | 194 |
| 268 | 20230530 | 141500 | 5171411650 | 38700 | 38700 | 38700 | 38700 | 46 |
| 269 | 20230530 | 141400 | 5169631450 | 38700 | 38700 | 38700 | 38700 | 170 |
| 270 | 20230530 | 141300 | 5163052450 | 38700 | 38700 | 38700 | 38700 | 31 |
| 271 | 20230530 | 141200 | 5161852750 | 38700 | 38700 | 38700 | 38700 | 30 |
| 272 | 20230530 | 141100 | 5160691750 | 38700 | 38750 | 38750 | 38700 | 27 |
| 273 | 20230530 | 141000 | 5159646700 | 38750 | 38750 | 38750 | 38750 | 4 |
| 274 | 20230530 | 140900 | 5159491700 | 38800 | 38750 | 38800 | 38700 | 14 |
| 275 | 20230530 | 140800 | 5158949300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 276 | 20230530 | 140700 | 5158949300 | 38750 | 38700 | 38750 | 38700 | 57 |
| 277 | 20230530 | 140600 | 5156742400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20230530 | 140500 | 5156742400 | 38700 | 38650 | 38700 | 38650 | 52 |
| 279 | 20230530 | 140400 | 5154731350 | 38700 | 38700 | 38700 | 38700 | 1 |
| 280 | 20230530 | 140300 | 5154692650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20230530 | 140200 | 5154692650 | 38650 | 38650 | 38650 | 38650 | 10 |
| 282 | 20230530 | 140100 | 5154306150 | 38650 | 38650 | 38650 | 38650 | 7 |
| 283 | 20230530 | 140000 | 5154035600 | 38600 | 38600 | 38600 | 38600 | 30 |
| 284 | 20230530 | 135900 | 5152877600 | 38600 | 38600 | 38600 | 38600 | 83 |
| 285 | 20230530 | 135800 | 5149673800 | 38600 | 38600 | 38600 | 38600 | 0 |
| 286 | 20230530 | 135700 | 5149673800 | 38600 | 38600 | 38600 | 38600 | 111 |
| 287 | 20230530 | 135600 | 5145389200 | 38600 | 38600 | 38600 | 38600 | 1 |
| 288 | 20230530 | 135500 | 5145350600 | 38600 | 38500 | 38600 | 38500 | 22 |
| 289 | 20230530 | 135400 | 5144503100 | 38550 | 38550 | 38550 | 38550 | 320 |
| 290 | 20230530 | 135300 | 5132167100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 291 | 20230530 | 135200 | 5132167100 | 38550 | 38550 | 38550 | 38550 | 101 |
| 292 | 20230530 | 135100 | 5128273550 | 38550 | 38700 | 38700 | 38550 | 62 |
| 293 | 20230530 | 135000 | 5125875950 | 38550 | 38550 | 38550 | 38550 | 171 |
| 294 | 20230530 | 134900 | 5119283900 | 38550 | 38550 | 38550 | 38550 | 64 |
| 295 | 20230530 | 134800 | 5116816700 | 38600 | 38600 | 38600 | 38600 | 10 |
| 296 | 20230530 | 134700 | 5116430700 | 38550 | 38600 | 38600 | 38550 | 113 |
| 297 | 20230530 | 134600 | 5112069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 298 | 20230530 | 134500 | 5112069550 | 38550 | 38650 | 38650 | 38550 | 615 |
| 299 | 20230530 | 134400 | 5088341800 | 38700 | 38750 | 38750 | 38700 | 53 |
| 300 | 20230530 | 134300 | 5086288150 | 38750 | 38750 | 38750 | 38750 | 20 |
| 301 | 20230530 | 134200 | 5085513150 | 38650 | 38700 | 38750 | 38650 | 163 |
| 302 | 20230530 | 134100 | 5079198700 | 38700 | 38650 | 38700 | 38650 | 5 |
| 303 | 20230530 | 134000 | 5079005400 | 38650 | 38650 | 38650 | 38650 | 40 |
| 304 | 20230530 | 133900 | 5077459400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 305 | 20230530 | 133800 | 5077459400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 306 | 20230530 | 133700 | 5077459400 | 38650 | 38650 | 38650 | 38650 | 1 |
| 307 | 20230530 | 133600 | 5077420750 | 38700 | 38700 | 38700 | 38700 | 50 |
| 308 | 20230530 | 133500 | 5075485750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 309 | 20230530 | 133400 | 5075485750 | 38700 | 38700 | 38700 | 38700 | 132 |
| 310 | 20230530 | 133300 | 5070377350 | 38650 | 38650 | 38650 | 38650 | 214 |
| 311 | 20230530 | 133200 | 5062106250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 312 | 20230530 | 133100 | 5062106250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 313 | 20230530 | 133000 | 5062106250 | 38600 | 38600 | 38650 | 38600 | 12 |
| 314 | 20230530 | 132900 | 5061642650 | 38600 | 38600 | 38600 | 38600 | 5 |
| 315 | 20230530 | 132800 | 5061449650 | 38600 | 38600 | 38600 | 38600 | 20 |
| 316 | 20230530 | 132700 | 5060677650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 317 | 20230530 | 132600 | 5060677650 | 38550 | 38600 | 38600 | 38550 | 175 |
| 318 | 20230530 | 132500 | 5053922700 | 38650 | 38650 | 38650 | 38650 | 0 |
| 319 | 20230530 | 132400 | 5053922700 | 38650 | 38650 | 38650 | 38650 | 77 |
| 320 | 20230530 | 132300 | 5050946650 | 38650 | 38650 | 38650 | 38650 | 20 |
| 321 | 20230530 | 132200 | 5050173650 | 38650 | 38650 | 38650 | 38600 | 31 |
| 322 | 20230530 | 132100 | 5048975700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 323 | 20230530 | 132000 | 5048975700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 324 | 20230530 | 131900 | 5048975700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 325 | 20230530 | 131800 | 5048975700 | 38550 | 38550 | 38550 | 38550 | 3 |
| 326 | 20230530 | 131700 | 5048860050 | 38600 | 38600 | 38600 | 38600 | 8 |
| 327 | 20230530 | 131600 | 5048551250 | 38600 | 38600 | 38600 | 38600 | 98 |
| 328 | 20230530 | 131500 | 5044768450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 329 | 20230530 | 131400 | 5044768450 | 38550 | 38600 | 38600 | 38550 | 45 |
| 330 | 20230530 | 131300 | 5043033050 | 38600 | 38650 | 38650 | 38600 | 40 |
| 331 | 20230530 | 131200 | 5041487650 | 38700 | 38700 | 38700 | 38700 | 0 |
| 332 | 20230530 | 131100 | 5041487650 | 38700 | 38700 | 38700 | 38700 | 0 |
| 333 | 20230530 | 131000 | 5041487650 | 38700 | 38700 | 38700 | 38700 | 172 |
| 334 | 20230530 | 130900 | 5034831250 | 38700 | 38700 | 38700 | 38700 | 1 |
| 335 | 20230530 | 130800 | 5034792550 | 38550 | 38550 | 38550 | 38550 | 1 |
| 336 | 20230530 | 130700 | 5034754000 | 38550 | 38550 | 38600 | 38550 | 94 |
| 337 | 20230530 | 130600 | 5031130150 | 38700 | 38700 | 38700 | 38700 | 2 |
| 338 | 20230530 | 130500 | 5031052750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 339 | 20230530 | 130400 | 5031052750 | 38550 | 38600 | 38600 | 38550 | 117 |
| 340 | 20230530 | 130300 | 5026542200 | 38600 | 38650 | 38650 | 38600 | 141 |
| 341 | 20230530 | 130200 | 5021097800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 342 | 20230530 | 130100 | 5021097800 | 38650 | 38650 | 38650 | 38600 | 55 |
| 343 | 20230530 | 130000 | 5018974050 | 38650 | 38650 | 38650 | 38650 | 1 |
| 344 | 20230530 | 125900 | 5018935400 | 38650 | 38650 | 38650 | 38650 | 44 |
| 345 | 20230530 | 125800 | 5017234800 | 38650 | 38600 | 38650 | 38600 | 45 |
| 346 | 20230530 | 125700 | 5015496900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 347 | 20230530 | 125600 | 5015496900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 348 | 20230530 | 125500 | 5015496900 | 38550 | 38600 | 38600 | 38550 | 4 |
| 349 | 20230530 | 125400 | 5015342550 | 38550 | 38550 | 38550 | 38550 | 70 |
| 350 | 20230530 | 125300 | 5012644050 | 38550 | 38550 | 38550 | 38550 | 3 |
| 351 | 20230530 | 125200 | 5012528400 | 38600 | 38600 | 38600 | 38600 | 21 |
| 352 | 20230530 | 125100 | 5011717800 | 38550 | 38550 | 38550 | 38550 | 60 |
| 353 | 20230530 | 125000 | 5009404800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 354 | 20230530 | 124900 | 5009404800 | 38550 | 38550 | 38550 | 38550 | 369 |
| 355 | 20230530 | 124800 | 4995179850 | 38550 | 38550 | 38550 | 38550 | 69 |
| 356 | 20230530 | 124700 | 4992519900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 357 | 20230530 | 124600 | 4992519900 | 38550 | 38650 | 38650 | 38550 | 92 |
| 358 | 20230530 | 124500 | 4988970000 | 38550 | 38550 | 38550 | 38550 | 20 |
| 359 | 20230530 | 124400 | 4988199000 | 38550 | 38600 | 38650 | 38550 | 107 |
| 360 | 20230530 | 124300 | 4984073500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 361 | 20230530 | 124200 | 4984073500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 362 | 20230530 | 124100 | 4984073500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 363 | 20230530 | 124000 | 4984073500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 364 | 20230530 | 123900 | 4984073500 | 38600 | 38600 | 38600 | 38600 | 6 |
| 365 | 20230530 | 123800 | 4983841900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 366 | 20230530 | 123700 | 4983841900 | 38600 | 38600 | 38600 | 38600 | 5 |
| 367 | 20230530 | 123600 | 4983648900 | 38600 | 38550 | 38600 | 38500 | 114 |
| 368 | 20230530 | 123500 | 4979257200 | 38500 | 38500 | 38500 | 38500 | 1 |
| 369 | 20230530 | 123400 | 4979218700 | 38550 | 38550 | 38550 | 38550 | 2 |
| 370 | 20230530 | 123300 | 4979141600 | 38550 | 38500 | 38550 | 38500 | 8 |
| 371 | 20230530 | 123200 | 4978833400 | 38550 | 38550 | 38550 | 38550 | 2 |
| 372 | 20230530 | 123100 | 4978756300 | 38500 | 38550 | 38550 | 38500 | 232 |
| 373 | 20230530 | 123000 | 4969822150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 374 | 20230530 | 122900 | 4969822150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 375 | 20230530 | 122800 | 4969822150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 376 | 20230530 | 122700 | 4969822150 | 38650 | 38550 | 38650 | 38550 | 26 |
| 377 | 20230530 | 122600 | 4968818350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 378 | 20230530 | 122500 | 4968818350 | 38500 | 38500 | 38500 | 38500 | 1 |
| 379 | 20230530 | 122400 | 4968779850 | 38650 | 38500 | 38650 | 38500 | 13 |
| 380 | 20230530 | 122300 | 4968277550 | 38500 | 38500 | 38500 | 38500 | 156 |
| 381 | 20230530 | 122200 | 4962271550 | 38500 | 38500 | 38500 | 38500 | 47 |
| 382 | 20230530 | 122100 | 4960462050 | 38500 | 38500 | 38500 | 38500 | 21 |
| 383 | 20230530 | 122000 | 4959653550 | 38500 | 38450 | 38500 | 38450 | 12 |
| 384 | 20230530 | 121900 | 4959191850 | 38500 | 38500 | 38500 | 38500 | 6 |
| 385 | 20230530 | 121800 | 4958960850 | 38500 | 38450 | 38500 | 38450 | 71 |
| 386 | 20230530 | 121700 | 4956228350 | 38450 | 38500 | 38500 | 38450 | 145 |
| 387 | 20230530 | 121600 | 4950648050 | 38500 | 38500 | 38500 | 38500 | 36 |
| 388 | 20230530 | 121500 | 4949262050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 389 | 20230530 | 121400 | 4949262050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 390 | 20230530 | 121300 | 4949262050 | 38500 | 38500 | 38500 | 38500 | 330 |
| 391 | 20230530 | 121200 | 4936557050 | 38500 | 38500 | 38500 | 38500 | 330 |
| 392 | 20230530 | 121100 | 4923852050 | 38500 | 38600 | 38600 | 38500 | 356 |
| 393 | 20230530 | 121000 | 4910126550 | 38600 | 38650 | 38650 | 38600 | 272 |
| 394 | 20230530 | 120900 | 4899625400 | 38650 | 38650 | 38650 | 38650 | 160 |
| 395 | 20230530 | 120800 | 4893441400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 396 | 20230530 | 120700 | 4893441400 | 38650 | 38650 | 38650 | 38650 | 87 |
| 397 | 20230530 | 120600 | 4890078850 | 38650 | 38700 | 38700 | 38650 | 20 |
| 398 | 20230530 | 120500 | 4889305550 | 38700 | 38700 | 38700 | 38700 | 67 |
| 399 | 20230530 | 120400 | 4886712650 | 38700 | 38700 | 38700 | 38700 | 3 |
| 400 | 20230530 | 120300 | 4886596550 | 38650 | 38650 | 38650 | 38650 | 25 |
| 401 | 20230530 | 120200 | 4885630300 | 38650 | 38700 | 38700 | 38650 | 13 |
| 402 | 20230530 | 120100 | 4885127350 | 38650 | 38700 | 38700 | 38650 | 130 |
| 403 | 20230530 | 120000 | 4880101550 | 38650 | 38700 | 38700 | 38650 | 457 |
| 404 | 20230530 | 115900 | 4862417350 | 38700 | 38700 | 38700 | 38700 | 115 |
| 405 | 20230530 | 115800 | 4857966850 | 38700 | 38750 | 38750 | 38700 | 198 |
| 406 | 20230530 | 115700 | 4850301750 | 38750 | 38750 | 38750 | 38750 | 2 |
| 407 | 20230530 | 115600 | 4850224250 | 38750 | 38750 | 38750 | 38750 | 8 |
| 408 | 20230530 | 115500 | 4849914250 | 38700 | 38700 | 38700 | 38700 | 295 |
| 409 | 20230530 | 115400 | 4838497750 | 38700 | 38750 | 38750 | 38700 | 72 |
| 410 | 20230530 | 115300 | 4835708000 | 38750 | 38750 | 38750 | 38750 | 50 |
| 411 | 20230530 | 115200 | 4833770500 | 38750 | 38750 | 38750 | 38700 | 246 |
| 412 | 20230530 | 115100 | 4824238050 | 38750 | 38750 | 38750 | 38750 | 1 |
| 413 | 20230530 | 115000 | 4824199300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 414 | 20230530 | 114900 | 4824199300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 415 | 20230530 | 114800 | 4824199300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 416 | 20230530 | 114700 | 4824199300 | 38750 | 38750 | 38750 | 38750 | 34 |
| 417 | 20230530 | 114600 | 4822881800 | 38750 | 38800 | 38800 | 38750 | 218 |
| 418 | 20230530 | 114500 | 4814433400 | 38750 | 38750 | 38750 | 38750 | 55 |
| 419 | 20230530 | 114400 | 4812302150 | 38800 | 38750 | 38800 | 38750 | 6 |
| 420 | 20230530 | 114300 | 4812069400 | 38800 | 38800 | 38800 | 38750 | 315 |
| 421 | 20230530 | 114200 | 4799855700 | 38800 | 38800 | 38800 | 38800 | 409 |
| 422 | 20230530 | 114100 | 4783986500 | 38850 | 38850 | 38850 | 38850 | 1 |
| 423 | 20230530 | 114000 | 4783947650 | 38850 | 38850 | 38850 | 38850 | 25 |
| 424 | 20230530 | 113900 | 4782976400 | 38850 | 38850 | 38850 | 38850 | 82 |
| 425 | 20230530 | 113800 | 4779790700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 426 | 20230530 | 113700 | 4779790700 | 38850 | 38800 | 38850 | 38800 | 89 |
| 427 | 20230530 | 113600 | 4776333550 | 38800 | 38800 | 38800 | 38800 | 20 |
| 428 | 20230530 | 113500 | 4775557550 | 38850 | 38900 | 38900 | 38850 | 2 |
| 429 | 20230530 | 113400 | 4775479800 | 38900 | 38900 | 38900 | 38900 | 45 |
| 430 | 20230530 | 113300 | 4773729300 | 38900 | 38900 | 38900 | 38900 | 5 |
| 431 | 20230530 | 113200 | 4773534800 | 38900 | 38900 | 38900 | 38900 | 19 |
| 432 | 20230530 | 113100 | 4772795700 | 38900 | 38900 | 38900 | 38900 | 85 |
| 433 | 20230530 | 113000 | 4769489200 | 38900 | 38850 | 38900 | 38850 | 101 |
| 434 | 20230530 | 112900 | 4765564850 | 38850 | 38850 | 38850 | 38850 | 17 |
| 435 | 20230530 | 112800 | 4764904400 | 38800 | 38750 | 38800 | 38750 | 154 |
| 436 | 20230530 | 112700 | 4758931900 | 38750 | 38750 | 38800 | 38750 | 233 |
| 437 | 20230530 | 112600 | 4749894550 | 38750 | 38750 | 38750 | 38750 | 50 |
| 438 | 20230530 | 112500 | 4747957050 | 38750 | 38750 | 38750 | 38750 | 100 |
| 439 | 20230530 | 112400 | 4744082050 | 38750 | 38800 | 38800 | 38750 | 83 |
| 440 | 20230530 | 112300 | 4740864950 | 38800 | 38750 | 38800 | 38750 | 152 |
| 441 | 20230530 | 112200 | 4734973800 | 38750 | 38750 | 38750 | 38750 | 70 |
| 442 | 20230530 | 112100 | 4732261300 | 38750 | 38750 | 38750 | 38750 | 249 |
| 443 | 20230530 | 112000 | 4722612550 | 38700 | 38750 | 38750 | 38700 | 254 |
| 444 | 20230530 | 111900 | 4712782700 | 38750 | 38750 | 38750 | 38750 | 84 |
| 445 | 20230530 | 111800 | 4709527700 | 38750 | 38750 | 38750 | 38700 | 65 |
| 446 | 20230530 | 111700 | 4707009400 | 38750 | 38750 | 38750 | 38750 | 5 |
| 447 | 20230530 | 111600 | 4706815650 | 38750 | 38700 | 38750 | 38700 | 52 |
| 448 | 20230530 | 111500 | 4704803150 | 38700 | 38700 | 38700 | 38700 | 78 |
| 449 | 20230530 | 111400 | 4701784550 | 38700 | 38700 | 38700 | 38700 | 52 |
| 450 | 20230530 | 111300 | 4699772150 | 38700 | 38700 | 38700 | 38700 | 60 |
| 451 | 20230530 | 111200 | 4697450150 | 38800 | 38800 | 38800 | 38800 | 101 |
| 452 | 20230530 | 111100 | 4693531350 | 38800 | 38800 | 38800 | 38800 | 14 |
| 453 | 20230530 | 111000 | 4692988150 | 38800 | 38700 | 38800 | 38700 | 120 |
| 454 | 20230530 | 110900 | 4688336550 | 38700 | 38700 | 38700 | 38700 | 71 |
| 455 | 20230530 | 110800 | 4685588850 | 38800 | 38800 | 38800 | 38800 | 3 |
| 456 | 20230530 | 110700 | 4685472450 | 38800 | 38650 | 38800 | 38650 | 62 |
| 457 | 20230530 | 110600 | 4683074200 | 38650 | 38650 | 38650 | 38650 | 50 |
| 458 | 20230530 | 110500 | 4681141700 | 38650 | 38700 | 38800 | 38650 | 301 |
| 459 | 20230530 | 110400 | 4669486850 | 38650 | 38650 | 38650 | 38650 | 50 |
| 460 | 20230530 | 110300 | 4667554350 | 38650 | 38700 | 38700 | 38650 | 363 |
| 461 | 20230530 | 110200 | 4653506850 | 38700 | 38650 | 38700 | 38650 | 53 |
| 462 | 20230530 | 110100 | 4651458200 | 38650 | 38600 | 38650 | 38600 | 149 |
| 463 | 20230530 | 110000 | 4645701850 | 38600 | 38600 | 38600 | 38600 | 60 |
| 464 | 20230530 | 105900 | 4643385850 | 38600 | 38600 | 38600 | 38600 | 151 |
| 465 | 20230530 | 105800 | 4637557250 | 38600 | 38600 | 38600 | 38600 | 112 |
| 466 | 20230530 | 105700 | 4633234050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 467 | 20230530 | 105600 | 4633234050 | 38650 | 38650 | 38650 | 38650 | 259 |
| 468 | 20230530 | 105500 | 4623223700 | 38700 | 38700 | 38700 | 38700 | 15 |
| 469 | 20230530 | 105400 | 4622643200 | 38700 | 38700 | 38750 | 38700 | 259 |
| 470 | 20230530 | 105300 | 4612617400 | 38750 | 38750 | 38750 | 38700 | 238 |
| 471 | 20230530 | 105200 | 4603405200 | 38750 | 38700 | 38750 | 38700 | 626 |
| 472 | 20230530 | 105100 | 4579161800 | 38700 | 38650 | 38700 | 38650 | 230 |
| 473 | 20230530 | 105000 | 4570269750 | 38650 | 38700 | 38700 | 38650 | 142 |
| 474 | 20230530 | 104900 | 4564779500 | 38700 | 38700 | 38700 | 38700 | 289 |
| 475 | 20230530 | 104800 | 4553595200 | 38700 | 38700 | 38700 | 38700 | 49 |
| 476 | 20230530 | 104700 | 4551698900 | 38700 | 38700 | 38700 | 38700 | 10 |
| 477 | 20230530 | 104600 | 4551311900 | 38800 | 38750 | 38800 | 38750 | 319 |
| 478 | 20230530 | 104500 | 4538937050 | 38750 | 38750 | 38750 | 38750 | 89 |
| 479 | 20230530 | 104400 | 4535488300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 480 | 20230530 | 104300 | 4535488300 | 38800 | 38800 | 38800 | 38800 | 70 |
| 481 | 20230530 | 104200 | 4532772300 | 38800 | 38700 | 38800 | 38650 | 26 |
| 482 | 20230530 | 104100 | 4531764950 | 38700 | 38700 | 38700 | 38700 | 235 |
| 483 | 20230530 | 104000 | 4522670450 | 38700 | 38700 | 38700 | 38700 | 75 |
| 484 | 20230530 | 103900 | 4519767950 | 38700 | 38700 | 38700 | 38700 | 265 |
| 485 | 20230530 | 103800 | 4509512450 | 38700 | 38700 | 38700 | 38700 | 100 |
| 486 | 20230530 | 103700 | 4505642450 | 38700 | 38750 | 38750 | 38700 | 151 |
| 487 | 20230530 | 103600 | 4499796200 | 38750 | 38750 | 38750 | 38750 | 12 |
| 488 | 20230530 | 103500 | 4499331200 | 38800 | 38750 | 38800 | 38750 | 119 |
| 489 | 20230530 | 103400 | 4494716600 | 38750 | 38750 | 38800 | 38700 | 318 |
| 490 | 20230530 | 103300 | 4482390550 | 38750 | 38750 | 38800 | 38750 | 465 |
| 491 | 20230530 | 103200 | 4464371550 | 38750 | 38800 | 38800 | 38750 | 181 |
| 492 | 20230530 | 103100 | 4457351700 | 38800 | 38800 | 38800 | 38800 | 128 |
| 493 | 20230530 | 103000 | 4452385300 | 38800 | 38750 | 38800 | 38750 | 62 |
| 494 | 20230530 | 102900 | 4449980200 | 38750 | 39000 | 39000 | 38750 | 14 |
| 495 | 20230530 | 102800 | 4449435200 | 39050 | 38750 | 39050 | 38700 | 840 |
| 496 | 20230530 | 102700 | 4416832650 | 38750 | 38650 | 38750 | 38650 | 20 |
| 497 | 20230530 | 102600 | 4416058250 | 38650 | 38600 | 38650 | 38600 | 181 |
| 498 | 20230530 | 102500 | 4409065150 | 38500 | 38500 | 38650 | 38500 | 715 |
| 499 | 20230530 | 102400 | 4381535950 | 38550 | 38600 | 38600 | 38550 | 557 |
| 500 | 20230530 | 102300 | 4360049050 | 38650 | 38650 | 38650 | 38600 | 76 |
| 501 | 20230530 | 102200 | 4357111800 | 38650 | 38750 | 38750 | 38650 | 140 |
| 502 | 20230530 | 102100 | 4351699000 | 38800 | 38900 | 38900 | 38800 | 683 |
| 503 | 20230530 | 102000 | 4325146150 | 38900 | 39000 | 39000 | 38900 | 136 |
| 504 | 20230530 | 101900 | 4319855150 | 38900 | 38950 | 38950 | 38900 | 196 |
| 505 | 20230530 | 101800 | 4312223450 | 38950 | 39050 | 39050 | 38950 | 294 |
| 506 | 20230530 | 101700 | 4300760900 | 39050 | 39050 | 39050 | 39000 | 79 |
| 507 | 20230530 | 101600 | 4297678000 | 39000 | 38950 | 39000 | 38950 | 288 |
| 508 | 20230530 | 101500 | 4286447000 | 38950 | 39000 | 39000 | 38950 | 278 |
| 509 | 20230530 | 101400 | 4275610150 | 39000 | 39000 | 39000 | 39000 | 131 |
| 510 | 20230530 | 101300 | 4270501150 | 39000 | 39000 | 39100 | 39000 | 527 |
| 511 | 20230530 | 101200 | 4249942850 | 38950 | 38950 | 39000 | 38950 | 153 |
| 512 | 20230530 | 101100 | 4243980900 | 38950 | 38950 | 39000 | 38950 | 41 |
| 513 | 20230530 | 101000 | 4242382900 | 38950 | 38950 | 38950 | 38950 | 38 |
| 514 | 20230530 | 100900 | 4240902800 | 38950 | 38800 | 39000 | 38800 | 798 |
| 515 | 20230530 | 100800 | 4209871700 | 38700 | 38750 | 38800 | 38700 | 701 |
| 516 | 20230530 | 100700 | 4182718750 | 38700 | 38900 | 38900 | 38700 | 417 |
| 517 | 20230530 | 100600 | 4166537250 | 38850 | 38650 | 38850 | 38600 | 411 |
| 518 | 20230530 | 100500 | 4150633850 | 38650 | 38550 | 38650 | 38550 | 70 |
| 519 | 20230530 | 100400 | 4147934100 | 38500 | 38700 | 38750 | 38500 | 2649 |
| 520 | 20230530 | 100300 | 4045852400 | 38750 | 38950 | 38950 | 38750 | 3292 |
| 521 | 20230530 | 100200 | 3918001600 | 39000 | 39000 | 39000 | 38950 | 726 |
| 522 | 20230530 | 100100 | 3889697650 | 39000 | 39050 | 39050 | 39000 | 447 |
| 523 | 20230530 | 100000 | 3872261500 | 39050 | 39050 | 39050 | 39000 | 151 |
| 524 | 20230530 | 095900 | 3866370250 | 39050 | 39050 | 39050 | 39000 | 193 |
| 525 | 20230530 | 095800 | 3858840300 | 39050 | 39050 | 39050 | 39050 | 318 |
| 526 | 20230530 | 095700 | 3846422400 | 39050 | 39100 | 39100 | 39050 | 470 |
| 527 | 20230530 | 095600 | 3828065100 | 39100 | 39150 | 39150 | 39100 | 578 |
| 528 | 20230530 | 095500 | 3805447300 | 39150 | 39200 | 39200 | 39150 | 39 |
| 529 | 20230530 | 095400 | 3803920350 | 39150 | 39150 | 39150 | 39150 | 25 |
| 530 | 20230530 | 095300 | 3802941600 | 39150 | 39200 | 39200 | 39150 | 1031 |
| 531 | 20230530 | 095200 | 3762529500 | 39200 | 39300 | 39300 | 39200 | 145 |
| 532 | 20230530 | 095100 | 3756845000 | 39150 | 39200 | 39200 | 39150 | 242 |
| 533 | 20230530 | 095000 | 3747370450 | 39150 | 39250 | 39250 | 39150 | 183 |
| 534 | 20230530 | 094900 | 3740194500 | 39200 | 39250 | 39250 | 39200 | 193 |
| 535 | 20230530 | 094800 | 3732619300 | 39250 | 39650 | 39700 | 39250 | 288 |
| 536 | 20230530 | 094700 | 3721247000 | 39700 | 39450 | 39800 | 39450 | 1303 |
| 537 | 20230530 | 094600 | 3669506150 | 39450 | 39200 | 39450 | 39200 | 332 |
| 538 | 20230530 | 094500 | 3656455800 | 39200 | 39150 | 39250 | 39150 | 464 |
| 539 | 20230530 | 094400 | 3638279900 | 39150 | 39050 | 39150 | 39050 | 477 |
| 540 | 20230530 | 094300 | 3619649150 | 39050 | 39000 | 39050 | 39000 | 74 |
| 541 | 20230530 | 094200 | 3616759700 | 39150 | 38950 | 39200 | 38950 | 1270 |
| 542 | 20230530 | 094100 | 3567203700 | 39000 | 39050 | 39100 | 38950 | 820 |
| 543 | 20230530 | 094000 | 3535221500 | 39050 | 39100 | 39100 | 39000 | 1013 |
| 544 | 20230530 | 093900 | 3495679500 | 39100 | 39150 | 39150 | 39100 | 142 |
| 545 | 20230530 | 093800 | 3490123200 | 39150 | 39200 | 39200 | 39150 | 415 |
| 546 | 20230530 | 093700 | 3473873600 | 39200 | 39100 | 39200 | 39100 | 143 |
| 547 | 20230530 | 093600 | 3468275050 | 39150 | 39200 | 39250 | 39150 | 1082 |
| 548 | 20230530 | 093500 | 3425900150 | 39200 | 39350 | 39350 | 39150 | 387 |
| 549 | 20230530 | 093400 | 3410726400 | 39350 | 39350 | 39400 | 39300 | 337 |
| 550 | 20230530 | 093300 | 3397464150 | 39350 | 39400 | 39400 | 39350 | 901 |
| 551 | 20230530 | 093200 | 3361966050 | 39400 | 39850 | 39850 | 39400 | 1746 |
| 552 | 20230530 | 093100 | 3292818350 | 39850 | 39700 | 39850 | 39700 | 4100 |
| 553 | 20230530 | 093000 | 3129761350 | 39700 | 39400 | 39700 | 39350 | 7307 |
| 554 | 20230530 | 092900 | 2840865700 | 39350 | 39450 | 39450 | 39050 | 8769 |
| 555 | 20230530 | 092800 | 2495595850 | 39450 | 39400 | 39450 | 39300 | 2055 |
| 556 | 20230530 | 092700 | 2414642350 | 39350 | 39250 | 39450 | 39200 | 2038 |
| 557 | 20230530 | 092600 | 2334462700 | 39250 | 39200 | 39250 | 39050 | 3292 |
| 558 | 20230530 | 092500 | 2205573600 | 39150 | 39000 | 39300 | 39000 | 2378 |
| 559 | 20230530 | 092400 | 2112608350 | 39050 | 39450 | 39450 | 39000 | 5572 |
| 560 | 20230530 | 092300 | 1894678500 | 39300 | 39400 | 39550 | 39200 | 4905 |
| 561 | 20230530 | 092200 | 1701249150 | 39550 | 39550 | 39600 | 39200 | 3845 |
| 562 | 20230530 | 092100 | 1549457700 | 39600 | 39350 | 39600 | 39350 | 6324 |
| 563 | 20230530 | 092000 | 1299869000 | 39450 | 39100 | 39550 | 39100 | 5202 |
| 564 | 20230530 | 091900 | 1095033550 | 39100 | 38900 | 39200 | 38900 | 5379 |
| 565 | 20230530 | 091800 | 885103750 | 38800 | 38650 | 38850 | 38650 | 1190 |
| 566 | 20230530 | 091700 | 838916050 | 38750 | 38550 | 38750 | 38550 | 86 |
| 567 | 20230530 | 091600 | 835592500 | 38550 | 38550 | 38600 | 38550 | 214 |
| 568 | 20230530 | 091500 | 827341200 | 38500 | 38600 | 38600 | 38450 | 1213 |
| 569 | 20230530 | 091400 | 780632700 | 38550 | 38600 | 38750 | 38550 | 767 |
| 570 | 20230530 | 091300 | 751001800 | 38700 | 38700 | 38750 | 38600 | 948 |
| 571 | 20230530 | 091200 | 714338050 | 38650 | 38600 | 38850 | 38600 | 660 |
| 572 | 20230530 | 091100 | 688790500 | 38650 | 38800 | 38800 | 38600 | 755 |
| 573 | 20230530 | 091000 | 659544350 | 38850 | 38650 | 38900 | 38650 | 2626 |
| 574 | 20230530 | 090900 | 557722550 | 38650 | 38500 | 38650 | 38450 | 1640 |
| 575 | 20230530 | 090800 | 494448450 | 38500 | 38550 | 38650 | 38350 | 1345 |
| 576 | 20230530 | 090700 | 442622250 | 38550 | 38350 | 38550 | 38250 | 832 |
| 577 | 20230530 | 090600 | 410591150 | 38500 | 38550 | 38600 | 38400 | 1070 |
| 578 | 20230530 | 090500 | 369396950 | 38550 | 38650 | 38650 | 38450 | 2055 |
| 579 | 20230530 | 090400 | 290220700 | 38650 | 38600 | 38700 | 38500 | 1675 |
| 580 | 20230530 | 090300 | 225553650 | 38600 | 38400 | 38600 | 38300 | 2222 |
| 581 | 20230530 | 090200 | 140168550 | 38200 | 38300 | 38400 | 38150 | 998 |
| 582 | 20230530 | 090100 | 101967800 | 38400 | 38150 | 38450 | 38000 | 926 |
| 583 | 20230530 | 090000 | 66504050 | 38200 | 38050 | 38250 | 38000 | 1727 |