32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 185000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 3 | 20230530 | 184900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20230530 | 184800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20230530 | 184700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20230530 | 184600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20230530 | 184500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20230530 | 184400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20230530 | 184300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20230530 | 184200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20230530 | 184100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20230530 | 184000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20230530 | 183900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20230530 | 183800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20230530 | 183700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20230530 | 183600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20230530 | 183500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20230530 | 183400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20230530 | 183300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20230530 | 183200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20230530 | 183100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20230530 | 183000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20230530 | 182900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20230530 | 182800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20230530 | 182700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20230530 | 182600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20230530 | 182500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20230530 | 182400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20230530 | 182300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20230530 | 182200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20230530 | 182100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20230530 | 182000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 33 | 20230530 | 181900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20230530 | 181800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20230530 | 181700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20230530 | 181600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20230530 | 181500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20230530 | 181400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20230530 | 181300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20230530 | 181200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20230530 | 181100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20230530 | 181000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20230530 | 180900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20230530 | 180800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20230530 | 180700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20230530 | 180600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20230530 | 180500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20230530 | 180400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20230530 | 180300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20230530 | 180200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20230530 | 180100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20230530 | 180000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20230530 | 175900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20230530 | 175800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20230530 | 175700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20230530 | 175600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20230530 | 175500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20230530 | 175400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20230530 | 175300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20230530 | 175200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20230530 | 175100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20230530 | 175000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 63 | 20230530 | 174900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20230530 | 174800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20230530 | 174700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20230530 | 174600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20230530 | 174500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20230530 | 174400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20230530 | 174300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20230530 | 174200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20230530 | 174100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20230530 | 174000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20230530 | 173900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20230530 | 173800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20230530 | 173700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20230530 | 173600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20230530 | 173500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20230530 | 173400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20230530 | 173300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20230530 | 173200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20230530 | 173100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20230530 | 173000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20230530 | 172900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20230530 | 172800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20230530 | 172700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20230530 | 172600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20230530 | 172500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20230530 | 172400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20230530 | 172300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20230530 | 172200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20230530 | 172100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20230530 | 172000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 93 | 20230530 | 171900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20230530 | 171800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20230530 | 171700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20230530 | 171600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20230530 | 171500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20230530 | 171400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20230530 | 171300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20230530 | 171200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20230530 | 171100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20230530 | 171000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20230530 | 170900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20230530 | 170800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20230530 | 170700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20230530 | 170600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20230530 | 170500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20230530 | 170400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20230530 | 170300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20230530 | 170200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20230530 | 170100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20230530 | 170000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20230530 | 165900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20230530 | 165800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20230530 | 165700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20230530 | 165600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20230530 | 165500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20230530 | 165400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20230530 | 165300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20230530 | 165200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20230530 | 165100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20230530 | 165000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 123 | 20230530 | 164900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20230530 | 164800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20230530 | 164700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20230530 | 164600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20230530 | 164500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20230530 | 164400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20230530 | 164300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20230530 | 164200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20230530 | 164100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20230530 | 164000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20230530 | 163900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20230530 | 163800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20230530 | 163700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20230530 | 163600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20230530 | 163500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20230530 | 163400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20230530 | 163300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20230530 | 163200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20230530 | 163100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20230530 | 163000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20230530 | 162900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20230530 | 162800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20230530 | 162700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20230530 | 162600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20230530 | 162500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20230530 | 162400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20230530 | 162300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20230530 | 162200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20230530 | 162100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20230530 | 162000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 153 | 20230530 | 161900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20230530 | 161800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20230530 | 161700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20230530 | 161600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20230530 | 161500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20230530 | 161400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20230530 | 161300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20230530 | 161200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20230530 | 161100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20230530 | 161000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20230530 | 160900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20230530 | 160800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20230530 | 160700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20230530 | 160600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20230530 | 160500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20230530 | 160400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20230530 | 160300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20230530 | 160200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20230530 | 160100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20230530 | 160000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20230530 | 155900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20230530 | 155800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20230530 | 155700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20230530 | 155600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20230530 | 155500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20230530 | 155400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20230530 | 155300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20230530 | 155200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20230530 | 155100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20230530 | 155000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 183 | 20230530 | 154900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20230530 | 154800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20230530 | 154700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20230530 | 154600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20230530 | 154500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20230530 | 154400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20230530 | 154300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20230530 | 154200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20230530 | 154100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20230530 | 154000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20230530 | 153900 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20230530 | 153800 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20230530 | 153700 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20230530 | 153600 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20230530 | 153500 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20230530 | 153400 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20230530 | 153300 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20230530 | 153200 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20230530 | 153100 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20230530 | 153000 | 23393280300 | 49400 | 49400 | 49400 | 49400 | 6216 |
| 203 | 20230530 | 152900 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20230530 | 152800 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20230530 | 152700 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20230530 | 152600 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20230530 | 152500 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20230530 | 152400 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20230530 | 152300 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20230530 | 152200 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20230530 | 152100 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20230530 | 152000 | 23086209900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 213 | 20230530 | 151900 | 23086209900 | 49350 | 49300 | 49400 | 49300 | 1861 |
| 214 | 20230530 | 151800 | 22994436450 | 49300 | 49250 | 49350 | 49250 | 696 |
| 215 | 20230530 | 151700 | 22960108950 | 49300 | 49250 | 49300 | 49250 | 1723 |
| 216 | 20230530 | 151600 | 22875187650 | 49250 | 49100 | 49300 | 49050 | 1496 |
| 217 | 20230530 | 151500 | 22801522050 | 49100 | 49150 | 49200 | 49100 | 1673 |
| 218 | 20230530 | 151400 | 22719353600 | 49150 | 49100 | 49150 | 49050 | 498 |
| 219 | 20230530 | 151300 | 22694899250 | 49150 | 49100 | 49150 | 49000 | 955 |
| 220 | 20230530 | 151200 | 22648039300 | 49150 | 49100 | 49300 | 49050 | 414 |
| 221 | 20230530 | 151100 | 22627711800 | 49300 | 49150 | 49300 | 49100 | 729 |
| 222 | 20230530 | 151000 | 22591873950 | 49150 | 49000 | 49200 | 49000 | 911 |
| 223 | 20230530 | 150900 | 22547140100 | 49050 | 49100 | 49200 | 49000 | 1110 |
| 224 | 20230530 | 150800 | 22492645200 | 48950 | 49150 | 49200 | 48900 | 2509 |
| 225 | 20230530 | 150700 | 22369738700 | 49200 | 49150 | 49300 | 49100 | 1123 |
| 226 | 20230530 | 150600 | 22314516350 | 49200 | 49350 | 49350 | 49150 | 2643 |
| 227 | 20230530 | 150500 | 22184331700 | 49400 | 49450 | 49450 | 49350 | 791 |
| 228 | 20230530 | 150400 | 22145235800 | 49450 | 49400 | 49450 | 49350 | 970 |
| 229 | 20230530 | 150300 | 22097321050 | 49400 | 49450 | 49450 | 49350 | 634 |
| 230 | 20230530 | 150200 | 22066001400 | 49450 | 49450 | 49500 | 49350 | 2698 |
| 231 | 20230530 | 150100 | 21932638050 | 49450 | 49300 | 49450 | 49300 | 2959 |
| 232 | 20230530 | 150000 | 21786424300 | 49300 | 49300 | 49400 | 49300 | 804 |
| 233 | 20230530 | 145900 | 21746762400 | 49350 | 49250 | 49400 | 49250 | 742 |
| 234 | 20230530 | 145800 | 21710174350 | 49250 | 49300 | 49400 | 49250 | 545 |
| 235 | 20230530 | 145700 | 21683286350 | 49400 | 49400 | 49400 | 49300 | 1391 |
| 236 | 20230530 | 145600 | 21614621000 | 49400 | 49350 | 49400 | 49350 | 951 |
| 237 | 20230530 | 145500 | 21567667400 | 49400 | 49400 | 49450 | 49350 | 951 |
| 238 | 20230530 | 145400 | 21520696000 | 49400 | 49400 | 49450 | 49350 | 1149 |
| 239 | 20230530 | 145300 | 21463932350 | 49400 | 49450 | 49500 | 49300 | 2214 |
| 240 | 20230530 | 145200 | 21354548700 | 49450 | 49450 | 49500 | 49400 | 3315 |
| 241 | 20230530 | 145100 | 21190530000 | 49450 | 49400 | 49450 | 49350 | 3250 |
| 242 | 20230530 | 145000 | 21029915150 | 49400 | 49300 | 49400 | 49250 | 2215 |
| 243 | 20230530 | 144900 | 20920601100 | 49250 | 49300 | 49350 | 49250 | 993 |
| 244 | 20230530 | 144800 | 20871659250 | 49300 | 49300 | 49350 | 49250 | 2480 |
| 245 | 20230530 | 144700 | 20749390350 | 49300 | 49200 | 49300 | 49200 | 950 |
| 246 | 20230530 | 144600 | 20702606300 | 49250 | 49200 | 49250 | 49150 | 473 |
| 247 | 20230530 | 144500 | 20679337250 | 49150 | 49200 | 49250 | 49150 | 1131 |
| 248 | 20230530 | 144400 | 20623676300 | 49250 | 49250 | 49300 | 49200 | 374 |
| 249 | 20230530 | 144300 | 20605253550 | 49300 | 49250 | 49300 | 49200 | 1317 |
| 250 | 20230530 | 144200 | 20540359150 | 49200 | 49300 | 49300 | 49200 | 780 |
| 251 | 20230530 | 144100 | 20501945000 | 49300 | 49300 | 49300 | 49250 | 562 |
| 252 | 20230530 | 144000 | 20474244250 | 49300 | 49250 | 49300 | 49250 | 390 |
| 253 | 20230530 | 143900 | 20455029400 | 49250 | 49250 | 49300 | 49150 | 766 |
| 254 | 20230530 | 143800 | 20417316550 | 49250 | 49200 | 49300 | 49150 | 704 |
| 255 | 20230530 | 143700 | 20382638150 | 49200 | 49200 | 49250 | 49150 | 455 |
| 256 | 20230530 | 143600 | 20360255150 | 49200 | 49250 | 49300 | 49150 | 839 |
| 257 | 20230530 | 143500 | 20318927300 | 49250 | 49350 | 49350 | 49250 | 1196 |
| 258 | 20230530 | 143400 | 20259992600 | 49300 | 49300 | 49400 | 49300 | 629 |
| 259 | 20230530 | 143300 | 20228961950 | 49350 | 49400 | 49400 | 49250 | 1692 |
| 260 | 20230530 | 143200 | 20145476250 | 49400 | 49350 | 49400 | 49350 | 752 |
| 261 | 20230530 | 143100 | 20108331950 | 49400 | 49400 | 49400 | 49300 | 842 |
| 262 | 20230530 | 143000 | 20066765800 | 49350 | 49400 | 49400 | 49350 | 1847 |
| 263 | 20230530 | 142900 | 19975547150 | 49350 | 49250 | 49400 | 49250 | 495 |
| 264 | 20230530 | 142800 | 19951126900 | 49350 | 49250 | 49350 | 49250 | 2124 |
| 265 | 20230530 | 142700 | 19846347500 | 49250 | 49250 | 49300 | 49250 | 1737 |
| 266 | 20230530 | 142600 | 19760735500 | 49300 | 49250 | 49300 | 49250 | 340 |
| 267 | 20230530 | 142500 | 19743979150 | 49300 | 49250 | 49300 | 49200 | 361 |
| 268 | 20230530 | 142400 | 19726190300 | 49250 | 49250 | 49300 | 49200 | 1594 |
| 269 | 20230530 | 142300 | 19647689000 | 49250 | 49100 | 49250 | 49100 | 964 |
| 270 | 20230530 | 142200 | 19600274150 | 49150 | 49150 | 49150 | 49100 | 225 |
| 271 | 20230530 | 142100 | 19589217150 | 49150 | 49200 | 49200 | 49100 | 1132 |
| 272 | 20230530 | 142000 | 19533556450 | 49200 | 49200 | 49200 | 49150 | 418 |
| 273 | 20230530 | 141900 | 19513004500 | 49150 | 49100 | 49200 | 49100 | 487 |
| 274 | 20230530 | 141800 | 19489071550 | 49150 | 49050 | 49150 | 49050 | 907 |
| 275 | 20230530 | 141700 | 19444539200 | 49100 | 49050 | 49100 | 49000 | 1031 |
| 276 | 20230530 | 141600 | 19393959200 | 49050 | 48950 | 49050 | 48950 | 362 |
| 277 | 20230530 | 141500 | 19376213700 | 48950 | 49000 | 49050 | 48950 | 388 |
| 278 | 20230530 | 141400 | 19357202150 | 49050 | 49000 | 49050 | 49000 | 313 |
| 279 | 20230530 | 141300 | 19341857550 | 49050 | 48950 | 49050 | 48950 | 196 |
| 280 | 20230530 | 141200 | 19332254750 | 49000 | 49050 | 49050 | 48950 | 381 |
| 281 | 20230530 | 141100 | 19313583300 | 49050 | 49050 | 49050 | 49000 | 318 |
| 282 | 20230530 | 141000 | 19297991500 | 49000 | 49000 | 49050 | 49000 | 185 |
| 283 | 20230530 | 140900 | 19288925000 | 49000 | 49000 | 49000 | 48950 | 413 |
| 284 | 20230530 | 140800 | 19268704000 | 49000 | 49000 | 49000 | 48950 | 210 |
| 285 | 20230530 | 140700 | 19258414050 | 49000 | 49050 | 49050 | 49000 | 619 |
| 286 | 20230530 | 140600 | 19228082300 | 49050 | 49100 | 49100 | 49000 | 368 |
| 287 | 20230530 | 140500 | 19210043150 | 49100 | 49050 | 49100 | 49000 | 263 |
| 288 | 20230530 | 140400 | 19197137450 | 49100 | 49000 | 49100 | 49000 | 281 |
| 289 | 20230530 | 140300 | 19183358000 | 49050 | 49050 | 49050 | 49000 | 284 |
| 290 | 20230530 | 140200 | 19169430800 | 49100 | 48900 | 49100 | 48900 | 1026 |
| 291 | 20230530 | 140100 | 19119146350 | 48900 | 48950 | 49000 | 48900 | 147 |
| 292 | 20230530 | 140000 | 19111952800 | 48950 | 48950 | 49000 | 48950 | 614 |
| 293 | 20230530 | 135900 | 19081889200 | 48950 | 48900 | 49000 | 48900 | 231 |
| 294 | 20230530 | 135800 | 19070578450 | 48900 | 48850 | 49000 | 48850 | 205 |
| 295 | 20230530 | 135700 | 19060541200 | 48900 | 48950 | 49000 | 48850 | 457 |
| 296 | 20230530 | 135600 | 19038193850 | 49000 | 48950 | 49000 | 48900 | 334 |
| 297 | 20230530 | 135500 | 19021841700 | 48950 | 48900 | 49000 | 48900 | 305 |
| 298 | 20230530 | 135400 | 19006909500 | 48900 | 48950 | 48950 | 48900 | 433 |
| 299 | 20230530 | 135300 | 18985719600 | 48950 | 48950 | 48950 | 48900 | 775 |
| 300 | 20230530 | 135200 | 18947785050 | 48900 | 48950 | 48950 | 48900 | 185 |
| 301 | 20230530 | 135100 | 18938737450 | 48950 | 48900 | 48950 | 48900 | 613 |
| 302 | 20230530 | 135000 | 18908754250 | 48950 | 48900 | 48950 | 48900 | 1181 |
| 303 | 20230530 | 134900 | 18850974100 | 48850 | 48850 | 48900 | 48800 | 239 |
| 304 | 20230530 | 134800 | 18839299450 | 48850 | 48850 | 48950 | 48850 | 532 |
| 305 | 20230530 | 134700 | 18813304200 | 48900 | 48850 | 48900 | 48850 | 495 |
| 306 | 20230530 | 134600 | 18789112250 | 48850 | 48950 | 49000 | 48850 | 759 |
| 307 | 20230530 | 134500 | 18751993700 | 49000 | 49000 | 49000 | 48950 | 392 |
| 308 | 20230530 | 134400 | 18732795450 | 49050 | 48950 | 49050 | 48950 | 230 |
| 309 | 20230530 | 134300 | 18721527700 | 48950 | 48950 | 49000 | 48950 | 167 |
| 310 | 20230530 | 134200 | 18713351250 | 48950 | 49000 | 49000 | 48950 | 335 |
| 311 | 20230530 | 134100 | 18696943850 | 49000 | 48950 | 49050 | 48950 | 181 |
| 312 | 20230530 | 134000 | 18688077400 | 48950 | 48900 | 49100 | 48900 | 1727 |
| 313 | 20230530 | 133900 | 18603507600 | 48800 | 48850 | 48900 | 48800 | 225 |
| 314 | 20230530 | 133800 | 18592522500 | 48850 | 48850 | 48900 | 48850 | 519 |
| 315 | 20230530 | 133700 | 18567162500 | 48850 | 48850 | 48900 | 48850 | 122 |
| 316 | 20230530 | 133600 | 18561200750 | 48850 | 48900 | 48900 | 48850 | 202 |
| 317 | 20230530 | 133500 | 18551323200 | 48950 | 49000 | 49000 | 48950 | 776 |
| 318 | 20230530 | 133400 | 18513319550 | 48950 | 48900 | 49000 | 48900 | 1048 |
| 319 | 20230530 | 133300 | 18461993250 | 48900 | 48950 | 48950 | 48900 | 100 |
| 320 | 20230530 | 133200 | 18457103200 | 48950 | 48900 | 48950 | 48900 | 315 |
| 321 | 20230530 | 133100 | 18441691150 | 49000 | 48850 | 49000 | 48800 | 117 |
| 322 | 20230530 | 133000 | 18435973950 | 48850 | 49000 | 49000 | 48850 | 502 |
| 323 | 20230530 | 132900 | 18411390950 | 48950 | 48900 | 48950 | 48850 | 1062 |
| 324 | 20230530 | 132800 | 18359444300 | 48900 | 48800 | 48900 | 48800 | 847 |
| 325 | 20230530 | 132700 | 18318068150 | 48750 | 48850 | 48850 | 48750 | 841 |
| 326 | 20230530 | 132600 | 18277018350 | 48900 | 48900 | 48950 | 48850 | 326 |
| 327 | 20230530 | 132500 | 18261068950 | 48950 | 48900 | 48950 | 48900 | 219 |
| 328 | 20230530 | 132400 | 18250355700 | 48950 | 48900 | 49000 | 48900 | 389 |
| 329 | 20230530 | 132300 | 18231331400 | 48900 | 48950 | 48950 | 48900 | 143 |
| 330 | 20230530 | 132200 | 18224335000 | 48850 | 48800 | 48950 | 48800 | 147 |
| 331 | 20230530 | 132100 | 18217153200 | 48850 | 48850 | 48950 | 48850 | 176 |
| 332 | 20230530 | 132000 | 18208555400 | 49000 | 48900 | 49000 | 48900 | 1380 |
| 333 | 20230530 | 131900 | 18141062400 | 48800 | 48950 | 49000 | 48800 | 963 |
| 334 | 20230530 | 131800 | 18093996850 | 49000 | 49000 | 49050 | 48950 | 393 |
| 335 | 20230530 | 131700 | 18074742050 | 48950 | 48950 | 49050 | 48950 | 258 |
| 336 | 20230530 | 131600 | 18062104650 | 49000 | 49000 | 49100 | 48950 | 165 |
| 337 | 20230530 | 131500 | 18054021350 | 49000 | 49000 | 49000 | 49000 | 172 |
| 338 | 20230530 | 131400 | 18045593350 | 49100 | 49050 | 49100 | 49000 | 715 |
| 339 | 20230530 | 131300 | 18010541500 | 49000 | 48950 | 49000 | 48900 | 110 |
| 340 | 20230530 | 131200 | 18005157350 | 48950 | 48850 | 49200 | 48850 | 136 |
| 341 | 20230530 | 131100 | 17998494000 | 49150 | 49000 | 49150 | 48850 | 386 |
| 342 | 20230530 | 131000 | 17979613150 | 49000 | 48950 | 49000 | 48850 | 1033 |
| 343 | 20230530 | 130900 | 17929088550 | 48950 | 49050 | 49050 | 48950 | 196 |
| 344 | 20230530 | 130800 | 17919481550 | 49050 | 49050 | 49100 | 49050 | 465 |
| 345 | 20230530 | 130700 | 17896673000 | 49000 | 49100 | 49200 | 49000 | 138 |
| 346 | 20230530 | 130600 | 17889907400 | 49000 | 49050 | 49050 | 49000 | 173 |
| 347 | 20230530 | 130500 | 17881426150 | 49050 | 49200 | 49200 | 49050 | 373 |
| 348 | 20230530 | 130400 | 17863128400 | 48950 | 49000 | 49150 | 48950 | 362 |
| 349 | 20230530 | 130300 | 17845355150 | 48950 | 48950 | 49150 | 48950 | 414 |
| 350 | 20230530 | 130200 | 17825028850 | 49100 | 49050 | 49100 | 48900 | 926 |
| 351 | 20230530 | 130100 | 17779604600 | 49000 | 49000 | 49050 | 49000 | 173 |
| 352 | 20230530 | 130000 | 17771125200 | 49000 | 48950 | 49050 | 48950 | 630 |
| 353 | 20230530 | 125900 | 17740266500 | 48900 | 49050 | 49050 | 48900 | 421 |
| 354 | 20230530 | 125800 | 17719647200 | 49100 | 49100 | 49100 | 49000 | 216 |
| 355 | 20230530 | 125700 | 17709046500 | 49000 | 49000 | 49100 | 49000 | 103 |
| 356 | 20230530 | 125600 | 17703999400 | 49100 | 49000 | 49100 | 49000 | 683 |
| 357 | 20230530 | 125500 | 17670501250 | 49050 | 49000 | 49050 | 49000 | 348 |
| 358 | 20230530 | 125400 | 17653445100 | 49000 | 49000 | 49050 | 49000 | 236 |
| 359 | 20230530 | 125300 | 17641881000 | 49000 | 49050 | 49100 | 49000 | 279 |
| 360 | 20230530 | 125200 | 17628201250 | 49050 | 49050 | 49100 | 49050 | 51 |
| 361 | 20230530 | 125100 | 17625698900 | 49050 | 49100 | 49100 | 49050 | 79 |
| 362 | 20230530 | 125000 | 17621821200 | 49100 | 49050 | 49200 | 48950 | 2306 |
| 363 | 20230530 | 124900 | 17508642400 | 49000 | 49100 | 49150 | 49000 | 95 |
| 364 | 20230530 | 124800 | 17503982650 | 49100 | 49100 | 49100 | 49000 | 305 |
| 365 | 20230530 | 124700 | 17489010200 | 49150 | 49100 | 49150 | 49000 | 845 |
| 366 | 20230530 | 124600 | 17447588950 | 49050 | 49050 | 49150 | 49050 | 98 |
| 367 | 20230530 | 124500 | 17442780750 | 49050 | 49100 | 49150 | 49050 | 63 |
| 368 | 20230530 | 124400 | 17439688650 | 49200 | 49200 | 49200 | 49050 | 788 |
| 369 | 20230530 | 124300 | 17400971650 | 49200 | 49250 | 49300 | 49200 | 691 |
| 370 | 20230530 | 124200 | 17366936150 | 49250 | 49100 | 49250 | 49100 | 774 |
| 371 | 20230530 | 124100 | 17328839300 | 49200 | 49000 | 49200 | 49000 | 711 |
| 372 | 20230530 | 124000 | 17293949500 | 49000 | 48950 | 49000 | 48900 | 388 |
| 373 | 20230530 | 123900 | 17274948950 | 48900 | 48900 | 48950 | 48900 | 79 |
| 374 | 20230530 | 123800 | 17271085550 | 48950 | 48950 | 48950 | 48900 | 413 |
| 375 | 20230530 | 123700 | 17250870650 | 48950 | 48950 | 49000 | 48950 | 165 |
| 376 | 20230530 | 123600 | 17242790400 | 48950 | 48950 | 49000 | 48950 | 97 |
| 377 | 20230530 | 123500 | 17238042200 | 48950 | 49000 | 49050 | 48950 | 318 |
| 378 | 20230530 | 123400 | 17222464400 | 49000 | 49000 | 49000 | 49000 | 1185 |
| 379 | 20230530 | 123300 | 17164399400 | 49000 | 49050 | 49100 | 49000 | 298 |
| 380 | 20230530 | 123200 | 17149783800 | 49050 | 49150 | 49150 | 49050 | 566 |
| 381 | 20230530 | 123100 | 17121995450 | 49150 | 49150 | 49200 | 49100 | 658 |
| 382 | 20230530 | 123000 | 17089655600 | 49150 | 49100 | 49150 | 49100 | 156 |
| 383 | 20230530 | 122900 | 17081988400 | 49100 | 49150 | 49150 | 49100 | 528 |
| 384 | 20230530 | 122800 | 17056052750 | 49200 | 49200 | 49250 | 49150 | 278 |
| 385 | 20230530 | 122700 | 17042380500 | 49200 | 49200 | 49250 | 49200 | 210 |
| 386 | 20230530 | 122600 | 17032048300 | 49200 | 49300 | 49350 | 49200 | 700 |
| 387 | 20230530 | 122500 | 16997558600 | 49300 | 49150 | 49300 | 49150 | 2012 |
| 388 | 20230530 | 122400 | 16898428950 | 49200 | 49150 | 49200 | 49100 | 235 |
| 389 | 20230530 | 122300 | 16886876450 | 49150 | 49150 | 49200 | 49100 | 392 |
| 390 | 20230530 | 122200 | 16867611500 | 49150 | 49000 | 49200 | 49000 | 1491 |
| 391 | 20230530 | 122100 | 16794332500 | 49000 | 49000 | 49000 | 49000 | 66 |
| 392 | 20230530 | 122000 | 16791098500 | 49000 | 49000 | 49050 | 48950 | 605 |
| 393 | 20230530 | 121900 | 16761453950 | 49000 | 49050 | 49100 | 49000 | 202 |
| 394 | 20230530 | 121800 | 16751552650 | 49050 | 49050 | 49100 | 48950 | 349 |
| 395 | 20230530 | 121700 | 16734434950 | 49000 | 49000 | 49000 | 48900 | 405 |
| 396 | 20230530 | 121600 | 16714592750 | 49000 | 49000 | 49050 | 49000 | 451 |
| 397 | 20230530 | 121500 | 16692490350 | 49000 | 49000 | 49000 | 49000 | 204 |
| 398 | 20230530 | 121400 | 16682494350 | 49000 | 49050 | 49050 | 49000 | 153 |
| 399 | 20230530 | 121300 | 16674995400 | 49050 | 49000 | 49050 | 49000 | 303 |
| 400 | 20230530 | 121200 | 16660144600 | 49000 | 49000 | 49000 | 49000 | 96 |
| 401 | 20230530 | 121100 | 16655440600 | 49000 | 49050 | 49100 | 49000 | 369 |
| 402 | 20230530 | 121000 | 16637341800 | 49050 | 49050 | 49100 | 49050 | 245 |
| 403 | 20230530 | 120900 | 16625312600 | 49050 | 49000 | 49100 | 49000 | 182 |
| 404 | 20230530 | 120800 | 16616384500 | 49000 | 49000 | 49000 | 49000 | 31 |
| 405 | 20230530 | 120700 | 16614865500 | 49000 | 49000 | 49050 | 49000 | 948 |
| 406 | 20230530 | 120600 | 16568383900 | 48950 | 49000 | 49050 | 48950 | 274 |
| 407 | 20230530 | 120500 | 16554961350 | 48950 | 48900 | 49000 | 48900 | 355 |
| 408 | 20230530 | 120400 | 16537581600 | 48900 | 48650 | 49000 | 48650 | 617 |
| 409 | 20230530 | 120300 | 16507392650 | 48650 | 48600 | 48650 | 48600 | 43 |
| 410 | 20230530 | 120200 | 16505302150 | 48600 | 48600 | 48850 | 48600 | 81 |
| 411 | 20230530 | 120100 | 16501365300 | 48550 | 48600 | 48850 | 48550 | 894 |
| 412 | 20230530 | 120000 | 16457948550 | 48550 | 48600 | 48600 | 48550 | 374 |
| 413 | 20230530 | 115900 | 16439777300 | 48600 | 48600 | 48850 | 48600 | 193 |
| 414 | 20230530 | 115800 | 16430393550 | 48600 | 48650 | 48850 | 48600 | 1053 |
| 415 | 20230530 | 115700 | 16379124300 | 48750 | 48600 | 48750 | 48600 | 164 |
| 416 | 20230530 | 115600 | 16371151900 | 48600 | 48750 | 48750 | 48600 | 179 |
| 417 | 20230530 | 115500 | 16362441750 | 48750 | 48750 | 48800 | 48750 | 581 |
| 418 | 20230530 | 115400 | 16334117950 | 48750 | 48800 | 48800 | 48700 | 153 |
| 419 | 20230530 | 115300 | 16326660950 | 48800 | 48850 | 48900 | 48800 | 307 |
| 420 | 20230530 | 115200 | 16311671100 | 48850 | 48750 | 48850 | 48750 | 969 |
| 421 | 20230530 | 115100 | 16264366300 | 48800 | 48600 | 48800 | 48500 | 381 |
| 422 | 20230530 | 115000 | 16245817050 | 48600 | 48650 | 48650 | 48600 | 172 |
| 423 | 20230530 | 114900 | 16237452700 | 48750 | 48600 | 48750 | 48600 | 592 |
| 424 | 20230530 | 114800 | 16208615850 | 48600 | 48550 | 48650 | 48550 | 256 |
| 425 | 20230530 | 114700 | 16196176800 | 48550 | 48500 | 48650 | 48450 | 482 |
| 426 | 20230530 | 114600 | 16172792050 | 48500 | 48450 | 48550 | 48400 | 1571 |
| 427 | 20230530 | 114500 | 16096681800 | 48500 | 48450 | 48500 | 48450 | 342 |
| 428 | 20230530 | 114400 | 16080111350 | 48450 | 48450 | 48500 | 48450 | 586 |
| 429 | 20230530 | 114300 | 16051713550 | 48400 | 48450 | 48450 | 48400 | 361 |
| 430 | 20230530 | 114200 | 16034231350 | 48500 | 48400 | 48500 | 48400 | 817 |
| 431 | 20230530 | 114100 | 15994623050 | 48450 | 48500 | 48500 | 48450 | 1838 |
| 432 | 20230530 | 114000 | 15905495950 | 48500 | 48600 | 48600 | 48500 | 217 |
| 433 | 20230530 | 113900 | 15894958700 | 48600 | 48550 | 48600 | 48500 | 234 |
| 434 | 20230530 | 113800 | 15883602300 | 48500 | 48600 | 48650 | 48500 | 1102 |
| 435 | 20230530 | 113700 | 15830103300 | 48600 | 48650 | 48700 | 48600 | 286 |
| 436 | 20230530 | 113600 | 15816193050 | 48650 | 48600 | 48700 | 48600 | 223 |
| 437 | 20230530 | 113500 | 15805351700 | 48600 | 48600 | 48700 | 48600 | 513 |
| 438 | 20230530 | 113400 | 15780411700 | 48600 | 48650 | 48650 | 48600 | 522 |
| 439 | 20230530 | 113300 | 15755024550 | 48650 | 48700 | 48700 | 48650 | 227 |
| 440 | 20230530 | 113200 | 15743977300 | 48650 | 48600 | 48700 | 48600 | 498 |
| 441 | 20230530 | 113100 | 15719755550 | 48600 | 48650 | 48650 | 48600 | 727 |
| 442 | 20230530 | 113000 | 15684411850 | 48650 | 48650 | 48700 | 48650 | 238 |
| 443 | 20230530 | 112900 | 15672830650 | 48650 | 48700 | 48700 | 48650 | 391 |
| 444 | 20230530 | 112800 | 15653791350 | 48650 | 48750 | 48750 | 48650 | 316 |
| 445 | 20230530 | 112700 | 15638405950 | 48750 | 48700 | 48800 | 48700 | 472 |
| 446 | 20230530 | 112600 | 15615393850 | 48700 | 48700 | 48700 | 48700 | 321 |
| 447 | 20230530 | 112500 | 15599761150 | 48700 | 48750 | 48750 | 48650 | 2161 |
| 448 | 20230530 | 112400 | 15494574200 | 48750 | 48750 | 48800 | 48700 | 193 |
| 449 | 20230530 | 112300 | 15485164200 | 48700 | 48700 | 48750 | 48700 | 275 |
| 450 | 20230530 | 112200 | 15471767950 | 48750 | 48850 | 48900 | 48700 | 641 |
| 451 | 20230530 | 112100 | 15440471650 | 48850 | 48700 | 48850 | 48700 | 523 |
| 452 | 20230530 | 112000 | 15414962050 | 48700 | 48750 | 48750 | 48650 | 505 |
| 453 | 20230530 | 111900 | 15390361800 | 48750 | 48850 | 48900 | 48650 | 1507 |
| 454 | 20230530 | 111800 | 15316836950 | 48900 | 48850 | 48900 | 48850 | 246 |
| 455 | 20230530 | 111700 | 15304813750 | 48900 | 48900 | 48950 | 48850 | 667 |
| 456 | 20230530 | 111600 | 15272215550 | 48900 | 48950 | 49000 | 48900 | 392 |
| 457 | 20230530 | 111500 | 15253031300 | 48950 | 49000 | 49150 | 48950 | 1551 |
| 458 | 20230530 | 111400 | 15177029500 | 49100 | 49100 | 49100 | 49000 | 343 |
| 459 | 20230530 | 111300 | 15160199100 | 49100 | 49100 | 49100 | 49100 | 283 |
| 460 | 20230530 | 111200 | 15146303800 | 49100 | 49150 | 49200 | 49100 | 205 |
| 461 | 20230530 | 111100 | 15136233250 | 49150 | 49150 | 49200 | 49100 | 561 |
| 462 | 20230530 | 111000 | 15108662650 | 49150 | 49100 | 49200 | 49050 | 748 |
| 463 | 20230530 | 110900 | 15071911500 | 49100 | 48950 | 49150 | 48950 | 1121 |
| 464 | 20230530 | 110800 | 15016917350 | 48950 | 48850 | 49000 | 48850 | 1165 |
| 465 | 20230530 | 110700 | 14959923200 | 48900 | 48750 | 48900 | 48750 | 271 |
| 466 | 20230530 | 110600 | 14946688300 | 48750 | 48600 | 48800 | 48600 | 644 |
| 467 | 20230530 | 110500 | 14915305050 | 48650 | 48700 | 48700 | 48600 | 355 |
| 468 | 20230530 | 110400 | 14898036350 | 48650 | 48650 | 48650 | 48600 | 197 |
| 469 | 20230530 | 110300 | 14888459500 | 48600 | 48550 | 48700 | 48550 | 176 |
| 470 | 20230530 | 110200 | 14879902350 | 48550 | 48500 | 48700 | 48500 | 475 |
| 471 | 20230530 | 110100 | 14856833350 | 48500 | 48550 | 48700 | 48500 | 494 |
| 472 | 20230530 | 110000 | 14832851050 | 48550 | 48600 | 48600 | 48450 | 1282 |
| 473 | 20230530 | 105900 | 14770635550 | 48550 | 48600 | 48650 | 48550 | 210 |
| 474 | 20230530 | 105800 | 14760432750 | 48550 | 48600 | 48600 | 48500 | 329 |
| 475 | 20230530 | 105700 | 14744450350 | 48600 | 48650 | 48700 | 48600 | 266 |
| 476 | 20230530 | 105600 | 14731499200 | 48650 | 48500 | 48700 | 48500 | 1676 |
| 477 | 20230530 | 105500 | 14650135350 | 48550 | 48750 | 48750 | 48550 | 3866 |
| 478 | 20230530 | 105400 | 14462221450 | 48750 | 48750 | 48800 | 48750 | 181 |
| 479 | 20230530 | 105300 | 14453397600 | 48700 | 48700 | 48700 | 48700 | 541 |
| 480 | 20230530 | 105200 | 14427050900 | 48700 | 48800 | 48850 | 48650 | 2011 |
| 481 | 20230530 | 105100 | 14329087550 | 48800 | 48800 | 48800 | 48750 | 337 |
| 482 | 20230530 | 105000 | 14312653400 | 48750 | 48750 | 48750 | 48750 | 243 |
| 483 | 20230530 | 104900 | 14300807150 | 48750 | 48850 | 48850 | 48700 | 436 |
| 484 | 20230530 | 104800 | 14279551400 | 48800 | 48700 | 48800 | 48700 | 395 |
| 485 | 20230530 | 104700 | 14260291000 | 48700 | 48700 | 48750 | 48700 | 399 |
| 486 | 20230530 | 104600 | 14240856250 | 48750 | 48800 | 48850 | 48700 | 645 |
| 487 | 20230530 | 104500 | 14209398650 | 48800 | 48800 | 48850 | 48800 | 214 |
| 488 | 20230530 | 104400 | 14198952150 | 48850 | 48750 | 48900 | 48750 | 1224 |
| 489 | 20230530 | 104300 | 14139252100 | 48700 | 48800 | 48800 | 48650 | 1270 |
| 490 | 20230530 | 104200 | 14077364400 | 48800 | 48850 | 48900 | 48800 | 163 |
| 491 | 20230530 | 104100 | 14069408250 | 48850 | 48800 | 49000 | 48800 | 569 |
| 492 | 20230530 | 104000 | 14041573600 | 48800 | 48900 | 48900 | 48700 | 1494 |
| 493 | 20230530 | 103900 | 13968659050 | 48900 | 49100 | 49300 | 48850 | 398 |
| 494 | 20230530 | 103800 | 13949152850 | 49300 | 49000 | 49300 | 48950 | 420 |
| 495 | 20230530 | 103700 | 13928529450 | 49000 | 48850 | 49100 | 48800 | 1342 |
| 496 | 20230530 | 103600 | 13862922850 | 48850 | 48950 | 48950 | 48850 | 1726 |
| 497 | 20230530 | 103500 | 13778536650 | 48950 | 49000 | 49000 | 48950 | 928 |
| 498 | 20230530 | 103400 | 13733107600 | 49000 | 49000 | 49100 | 48950 | 4483 |
| 499 | 20230530 | 103300 | 13513089600 | 49000 | 49000 | 49050 | 48900 | 1532 |
| 500 | 20230530 | 103200 | 13438065550 | 48950 | 49100 | 49100 | 48950 | 1737 |
| 501 | 20230530 | 103100 | 13352948450 | 49050 | 49050 | 49100 | 49000 | 977 |
| 502 | 20230530 | 103000 | 13305042150 | 49000 | 49450 | 49450 | 49000 | 3710 |
| 503 | 20230530 | 102900 | 13122301100 | 49450 | 49400 | 49500 | 49350 | 6070 |
| 504 | 20230530 | 102800 | 12822239250 | 49300 | 49300 | 49400 | 49300 | 3598 |
| 505 | 20230530 | 102700 | 12644560100 | 49350 | 49350 | 49400 | 49250 | 1997 |
| 506 | 20230530 | 102600 | 12546053800 | 49400 | 49350 | 49400 | 49300 | 1288 |
| 507 | 20230530 | 102500 | 12482465500 | 49300 | 49350 | 49400 | 49300 | 4972 |
| 508 | 20230530 | 102400 | 12237065800 | 49400 | 48900 | 49400 | 48900 | 22675 |
| 509 | 20230530 | 102300 | 11121530750 | 48950 | 48850 | 48950 | 48850 | 602 |
| 510 | 20230530 | 102200 | 11092086850 | 48900 | 48750 | 48900 | 48700 | 1178 |
| 511 | 20230530 | 102100 | 11034662500 | 48750 | 48800 | 48800 | 48700 | 1226 |
| 512 | 20230530 | 102000 | 10974908900 | 48750 | 48850 | 48900 | 48750 | 917 |
| 513 | 20230530 | 101900 | 10930137500 | 48850 | 49000 | 49000 | 48850 | 1245 |
| 514 | 20230530 | 101800 | 10869171050 | 49000 | 48950 | 49000 | 48950 | 487 |
| 515 | 20230530 | 101700 | 10845327800 | 48900 | 48950 | 49050 | 48900 | 1458 |
| 516 | 20230530 | 101600 | 10773972150 | 48950 | 49000 | 49050 | 48950 | 1052 |
| 517 | 20230530 | 101500 | 10722423350 | 49000 | 48950 | 49000 | 48950 | 386 |
| 518 | 20230530 | 101400 | 10703516500 | 49000 | 48950 | 49050 | 48900 | 1870 |
| 519 | 20230530 | 101300 | 10611912200 | 48950 | 48950 | 49000 | 48950 | 325 |
| 520 | 20230530 | 101200 | 10595999000 | 48950 | 49050 | 49050 | 48950 | 674 |
| 521 | 20230530 | 101100 | 10562971600 | 49000 | 49000 | 49050 | 49000 | 606 |
| 522 | 20230530 | 101000 | 10533260550 | 49000 | 49000 | 49050 | 49000 | 756 |
| 523 | 20230530 | 100900 | 10496213050 | 49050 | 48950 | 49050 | 48950 | 1184 |
| 524 | 20230530 | 100800 | 10438196000 | 49000 | 48850 | 49000 | 48850 | 971 |
| 525 | 20230530 | 100700 | 10390682300 | 48900 | 48950 | 49000 | 48900 | 529 |
| 526 | 20230530 | 100600 | 10364800150 | 48950 | 48900 | 49000 | 48900 | 595 |
| 527 | 20230530 | 100500 | 10335683700 | 48950 | 48900 | 49000 | 48850 | 941 |
| 528 | 20230530 | 100400 | 10289653950 | 48850 | 49050 | 49100 | 48700 | 1520 |
| 529 | 20230530 | 100300 | 10215343550 | 49000 | 49050 | 49150 | 49000 | 786 |
| 530 | 20230530 | 100200 | 10176771350 | 49150 | 49250 | 49250 | 49100 | 949 |
| 531 | 20230530 | 100100 | 10130116700 | 49250 | 49200 | 49250 | 49100 | 1522 |
| 532 | 20230530 | 100000 | 10055263250 | 49200 | 49150 | 49250 | 49150 | 4398 |
| 533 | 20230530 | 095900 | 9838680250 | 49200 | 49150 | 49200 | 49100 | 3316 |
| 534 | 20230530 | 095800 | 9675595800 | 49150 | 49100 | 49150 | 49000 | 2535 |
| 535 | 20230530 | 095700 | 9551154550 | 49150 | 49050 | 49200 | 49000 | 5923 |
| 536 | 20230530 | 095600 | 9260162250 | 49050 | 49050 | 49100 | 49000 | 1481 |
| 537 | 20230530 | 095500 | 9187534150 | 49050 | 49150 | 49150 | 49050 | 2188 |
| 538 | 20230530 | 095400 | 9080107900 | 49150 | 49100 | 49200 | 49050 | 4036 |
| 539 | 20230530 | 095300 | 8881766900 | 49100 | 49000 | 49100 | 49000 | 2109 |
| 540 | 20230530 | 095200 | 8778270050 | 49000 | 48950 | 49050 | 48900 | 1830 |
| 541 | 20230530 | 095100 | 8688620000 | 49000 | 48950 | 49000 | 48900 | 3421 |
| 542 | 20230530 | 095000 | 8521045050 | 48900 | 48800 | 48950 | 48800 | 1339 |
| 543 | 20230530 | 094900 | 8455590500 | 48900 | 48950 | 48950 | 48800 | 2116 |
| 544 | 20230530 | 094800 | 8352221150 | 49000 | 48850 | 49000 | 48800 | 4439 |
| 545 | 20230530 | 094700 | 8134898700 | 48900 | 48750 | 48950 | 48700 | 2165 |
| 546 | 20230530 | 094600 | 8029127200 | 48700 | 48800 | 48900 | 48700 | 3750 |
| 547 | 20230530 | 094500 | 7845831450 | 48750 | 48600 | 48800 | 48550 | 1059 |
| 548 | 20230530 | 094400 | 7794309750 | 48600 | 48850 | 48900 | 48600 | 1338 |
| 549 | 20230530 | 094300 | 7729122100 | 48850 | 48600 | 48950 | 48600 | 4492 |
| 550 | 20230530 | 094200 | 7510046800 | 48550 | 48450 | 48700 | 48400 | 2733 |
| 551 | 20230530 | 094100 | 7377369650 | 48450 | 48300 | 48600 | 48300 | 2184 |
| 552 | 20230530 | 094000 | 7271465400 | 48350 | 48450 | 48550 | 48300 | 1571 |
| 553 | 20230530 | 093900 | 7195458000 | 48600 | 48400 | 48600 | 48100 | 2558 |
| 554 | 20230530 | 093800 | 7071668250 | 48400 | 48600 | 48700 | 48400 | 1733 |
| 555 | 20230530 | 093700 | 6987511000 | 48700 | 48550 | 48750 | 48400 | 3748 |
| 556 | 20230530 | 093600 | 6805490450 | 48600 | 48600 | 48650 | 48500 | 1758 |
| 557 | 20230530 | 093500 | 6720075900 | 48600 | 48650 | 48650 | 48500 | 3106 |
| 558 | 20230530 | 093400 | 6569188900 | 48650 | 48850 | 49000 | 48600 | 10545 |
| 559 | 20230530 | 093300 | 6054378400 | 48950 | 48550 | 49000 | 48550 | 9778 |
| 560 | 20230530 | 093200 | 5577380900 | 48550 | 48600 | 48650 | 48500 | 960 |
| 561 | 20230530 | 093100 | 5530739050 | 48600 | 48800 | 48850 | 48450 | 6255 |
| 562 | 20230530 | 093000 | 5226375650 | 48800 | 48650 | 48900 | 48650 | 3451 |
| 563 | 20230530 | 092900 | 5058000200 | 48700 | 48500 | 48850 | 48500 | 5222 |
| 564 | 20230530 | 092800 | 4803788500 | 48500 | 48400 | 48800 | 48150 | 4253 |
| 565 | 20230530 | 092700 | 4598100650 | 48350 | 48800 | 49050 | 48350 | 12022 |
| 566 | 20230530 | 092600 | 4011154800 | 48800 | 49100 | 49200 | 48600 | 11445 |
| 567 | 20230530 | 092500 | 3450627300 | 49100 | 48500 | 49150 | 48400 | 9088 |
| 568 | 20230530 | 092400 | 3007061300 | 48500 | 47800 | 48500 | 47800 | 11273 |
| 569 | 20230530 | 092300 | 2463431200 | 47800 | 47700 | 48000 | 47600 | 5186 |
| 570 | 20230530 | 092200 | 2215567800 | 47750 | 47800 | 47800 | 47650 | 2434 |
| 571 | 20230530 | 092100 | 2099392450 | 47800 | 47400 | 47800 | 47200 | 8124 |
| 572 | 20230530 | 092000 | 1712880750 | 47400 | 47150 | 47450 | 47000 | 5392 |
| 573 | 20230530 | 091900 | 1457753700 | 47150 | 46950 | 47200 | 46950 | 6906 |
| 574 | 20230530 | 091800 | 1132963850 | 46950 | 46700 | 47000 | 46700 | 5234 |
| 575 | 20230530 | 091700 | 887485000 | 46700 | 46600 | 46800 | 46600 | 4718 |
| 576 | 20230530 | 091600 | 667009150 | 46650 | 46650 | 46650 | 46450 | 163 |
| 577 | 20230530 | 091500 | 659410550 | 46650 | 46500 | 46650 | 46400 | 1276 |
| 578 | 20230530 | 091400 | 599940200 | 46500 | 46450 | 46500 | 46350 | 761 |
| 579 | 20230530 | 091300 | 564604200 | 46450 | 46500 | 46500 | 46450 | 30 |
| 580 | 20230530 | 091200 | 563209900 | 46450 | 46450 | 46500 | 46350 | 619 |
| 581 | 20230530 | 091100 | 534475400 | 46400 | 46500 | 46550 | 46400 | 18 |
| 582 | 20230530 | 091000 | 533638500 | 46500 | 46600 | 46600 | 46500 | 125 |
| 583 | 20230530 | 090900 | 527820000 | 46550 | 46450 | 46550 | 46450 | 813 |
| 584 | 20230530 | 090800 | 489978100 | 46400 | 46400 | 46600 | 46400 | 425 |
| 585 | 20230530 | 090700 | 470193800 | 46400 | 46400 | 46600 | 46350 | 794 |
| 586 | 20230530 | 090600 | 433262900 | 46500 | 46300 | 46500 | 46300 | 154 |
| 587 | 20230530 | 090500 | 426111750 | 46300 | 46350 | 46500 | 46300 | 1253 |
| 588 | 20230530 | 090400 | 368087250 | 46350 | 46500 | 46550 | 46300 | 2931 |
| 589 | 20230530 | 090300 | 232212550 | 46550 | 46500 | 46550 | 46400 | 1040 |
| 590 | 20230530 | 090200 | 183843500 | 46500 | 46600 | 46600 | 46450 | 1022 |
| 591 | 20230530 | 090100 | 136245750 | 46550 | 46400 | 46550 | 46200 | 1268 |
| 592 | 20230530 | 090000 | 77419000 | 46400 | 46400 | 46450 | 46300 | 1669 |