32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 185100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 3 | 20230530 | 185000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230530 | 184900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230530 | 184800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230530 | 184700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230530 | 184600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230530 | 184500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230530 | 184400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230530 | 184300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230530 | 184200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230530 | 184100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230530 | 184000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230530 | 183900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230530 | 183800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230530 | 183700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230530 | 183600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230530 | 183500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230530 | 183400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230530 | 183300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230530 | 183200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230530 | 183100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230530 | 183000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230530 | 182900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230530 | 182800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230530 | 182700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230530 | 182600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230530 | 182500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230530 | 182400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230530 | 182300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230530 | 182200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230530 | 182100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 33 | 20230530 | 182000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230530 | 181900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230530 | 181800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230530 | 181700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230530 | 181600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230530 | 181500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230530 | 181400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230530 | 181300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230530 | 181200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230530 | 181100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230530 | 181000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230530 | 180900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230530 | 180800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230530 | 180700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230530 | 180600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230530 | 180500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230530 | 180400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230530 | 180300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230530 | 180200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230530 | 180100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230530 | 180000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230530 | 175900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230530 | 175800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230530 | 175700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230530 | 175600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230530 | 175500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230530 | 175400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230530 | 175300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230530 | 175200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230530 | 175100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 63 | 20230530 | 175000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230530 | 174900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230530 | 174800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230530 | 174700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230530 | 174600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230530 | 174500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230530 | 174400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230530 | 174300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230530 | 174200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230530 | 174100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230530 | 174000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230530 | 173900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230530 | 173800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230530 | 173700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230530 | 173600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230530 | 173500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230530 | 173400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230530 | 173300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230530 | 173200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230530 | 173100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230530 | 173000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230530 | 172900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230530 | 172800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230530 | 172700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230530 | 172600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230530 | 172500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230530 | 172400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230530 | 172300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230530 | 172200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230530 | 172100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 93 | 20230530 | 172000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230530 | 171900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230530 | 171800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230530 | 171700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230530 | 171600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230530 | 171500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230530 | 171400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230530 | 171300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230530 | 171200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230530 | 171100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230530 | 171000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230530 | 170900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230530 | 170800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230530 | 170700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230530 | 170600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230530 | 170500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230530 | 170400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230530 | 170300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230530 | 170200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230530 | 170100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230530 | 170000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230530 | 165900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230530 | 165800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230530 | 165700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230530 | 165600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230530 | 165500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230530 | 165400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230530 | 165300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230530 | 165200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230530 | 165100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 123 | 20230530 | 165000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230530 | 164900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230530 | 164800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230530 | 164700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230530 | 164600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230530 | 164500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230530 | 164400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230530 | 164300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230530 | 164200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230530 | 164100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230530 | 164000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230530 | 163900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230530 | 163800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230530 | 163700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230530 | 163600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230530 | 163500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230530 | 163400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230530 | 163300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230530 | 163200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230530 | 163100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230530 | 163000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230530 | 162900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230530 | 162800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230530 | 162700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230530 | 162600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230530 | 162500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230530 | 162400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230530 | 162300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230530 | 162200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230530 | 162100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 153 | 20230530 | 162000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230530 | 161900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230530 | 161800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230530 | 161700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230530 | 161600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230530 | 161500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230530 | 161400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230530 | 161300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230530 | 161200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230530 | 161100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230530 | 161000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230530 | 160900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230530 | 160800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230530 | 160700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230530 | 160600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230530 | 160500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230530 | 160400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230530 | 160300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230530 | 160200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230530 | 160100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230530 | 160000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230530 | 155900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230530 | 155800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230530 | 155700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230530 | 155600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230530 | 155500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230530 | 155400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230530 | 155300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230530 | 155200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230530 | 155100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 183 | 20230530 | 155000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230530 | 154900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230530 | 154800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230530 | 154700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230530 | 154600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230530 | 154500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230530 | 154400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230530 | 154300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230530 | 154200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230530 | 154100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20230530 | 154000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20230530 | 153900 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20230530 | 153800 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20230530 | 153700 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20230530 | 153600 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20230530 | 153500 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20230530 | 153400 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20230530 | 153300 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20230530 | 153200 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20230530 | 153100 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20230530 | 153000 | 51183377800 | 46800 | 46800 | 46800 | 46800 | 22724 |
| 204 | 20230530 | 152900 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20230530 | 152800 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20230530 | 152700 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20230530 | 152600 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20230530 | 152500 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20230530 | 152400 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20230530 | 152300 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20230530 | 152200 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20230530 | 152100 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 213 | 20230530 | 152000 | 50119894600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20230530 | 151900 | 50119894600 | 46450 | 47050 | 47100 | 46350 | 12723 |
| 215 | 20230530 | 151800 | 49525545800 | 47050 | 47400 | 47450 | 47050 | 9820 |
| 216 | 20230530 | 151700 | 49062199500 | 47400 | 47350 | 47450 | 47200 | 5224 |
| 217 | 20230530 | 151600 | 48815050950 | 47350 | 47800 | 47900 | 47200 | 10859 |
| 218 | 20230530 | 151500 | 48299470400 | 47850 | 47550 | 47850 | 47400 | 5729 |
| 219 | 20230530 | 151400 | 48026318300 | 47600 | 47700 | 47750 | 47150 | 10001 |
| 220 | 20230530 | 151300 | 47551756500 | 47750 | 47850 | 48050 | 47550 | 8211 |
| 221 | 20230530 | 151200 | 47159414550 | 47900 | 47600 | 47900 | 47350 | 10944 |
| 222 | 20230530 | 151100 | 46638376700 | 47600 | 47800 | 48000 | 47500 | 13330 |
| 223 | 20230530 | 151000 | 46002301100 | 47850 | 48500 | 48800 | 47750 | 17312 |
| 224 | 20230530 | 150900 | 45169117100 | 48550 | 48400 | 48600 | 48250 | 11603 |
| 225 | 20230530 | 150800 | 44607544800 | 48400 | 49050 | 49100 | 48400 | 22128 |
| 226 | 20230530 | 150700 | 43529821600 | 49050 | 49450 | 49500 | 48900 | 14866 |
| 227 | 20230530 | 150600 | 42798453300 | 49400 | 49800 | 49850 | 49350 | 21111 |
| 228 | 20230530 | 150500 | 41752853250 | 49800 | 49850 | 49950 | 49600 | 15854 |
| 229 | 20230530 | 150400 | 40963509950 | 49850 | 50500 | 50600 | 49800 | 15573 |
| 230 | 20230530 | 150300 | 40183373500 | 50500 | 50400 | 51000 | 50100 | 9101 |
| 231 | 20230530 | 150200 | 39724616000 | 50500 | 50900 | 50900 | 50100 | 15354 |
| 232 | 20230530 | 150100 | 38949492600 | 51000 | 51000 | 51500 | 50500 | 16134 |
| 233 | 20230530 | 150000 | 38127954900 | 51100 | 51200 | 51500 | 51000 | 11999 |
| 234 | 20230530 | 145900 | 37512550100 | 51200 | 52000 | 52300 | 50800 | 28279 |
| 235 | 20230530 | 145800 | 36058248300 | 52000 | 51800 | 52500 | 51700 | 34176 |
| 236 | 20230530 | 145700 | 34278115400 | 51800 | 51700 | 52300 | 51400 | 44871 |
| 237 | 20230530 | 145600 | 31951492900 | 51700 | 50200 | 51900 | 49950 | 37878 |
| 238 | 20230530 | 145500 | 30020453000 | 50200 | 50100 | 50600 | 49700 | 29490 |
| 239 | 20230530 | 145400 | 28537667350 | 50100 | 49500 | 50200 | 49150 | 12260 |
| 240 | 20230530 | 145300 | 27927298050 | 49500 | 49400 | 49750 | 49300 | 7188 |
| 241 | 20230530 | 145200 | 27571295750 | 49500 | 49100 | 49500 | 48900 | 4384 |
| 242 | 20230530 | 145100 | 27356003050 | 48900 | 49600 | 49650 | 48800 | 10145 |
| 243 | 20230530 | 145000 | 26857440100 | 49650 | 49850 | 50000 | 49250 | 16130 |
| 244 | 20230530 | 144900 | 26055651950 | 49800 | 49150 | 49900 | 48650 | 15290 |
| 245 | 20230530 | 144800 | 25302004800 | 49200 | 49400 | 49550 | 49050 | 10006 |
| 246 | 20230530 | 144700 | 24808748800 | 49500 | 48950 | 49500 | 48950 | 10457 |
| 247 | 20230530 | 144600 | 24294519450 | 48900 | 49350 | 49450 | 48650 | 13525 |
| 248 | 20230530 | 144500 | 23631988850 | 49350 | 50200 | 50500 | 48900 | 26207 |
| 249 | 20230530 | 144400 | 22329498700 | 50300 | 48550 | 50300 | 48300 | 32085 |
| 250 | 20230530 | 144300 | 20742909750 | 48550 | 48550 | 48650 | 48150 | 4769 |
| 251 | 20230530 | 144200 | 20511989200 | 48600 | 48050 | 48600 | 48050 | 2811 |
| 252 | 20230530 | 144100 | 20376309850 | 48050 | 48150 | 48400 | 48050 | 3117 |
| 253 | 20230530 | 144000 | 20226114550 | 48100 | 48750 | 49050 | 48050 | 10244 |
| 254 | 20230530 | 143900 | 19727611000 | 48600 | 48850 | 49100 | 48500 | 5669 |
| 255 | 20230530 | 143800 | 19451108400 | 48850 | 48550 | 49250 | 48500 | 14762 |
| 256 | 20230530 | 143700 | 18727899250 | 48500 | 47800 | 48650 | 47700 | 10125 |
| 257 | 20230530 | 143600 | 18238686500 | 47700 | 47900 | 47950 | 47350 | 4000 |
| 258 | 20230530 | 143500 | 18048092400 | 47900 | 48100 | 48100 | 47850 | 2450 |
| 259 | 20230530 | 143400 | 17930664500 | 48100 | 47900 | 48200 | 47350 | 8374 |
| 260 | 20230530 | 143300 | 17531141950 | 47900 | 48200 | 48300 | 47600 | 7255 |
| 261 | 20230530 | 143200 | 17183543100 | 48200 | 48750 | 48800 | 47750 | 10508 |
| 262 | 20230530 | 143100 | 16675812000 | 48700 | 48850 | 49000 | 48650 | 4602 |
| 263 | 20230530 | 143000 | 16451054250 | 48950 | 48600 | 49000 | 48500 | 8160 |
| 264 | 20230530 | 142900 | 16053361250 | 48600 | 49200 | 49450 | 48500 | 12052 |
| 265 | 20230530 | 142800 | 15464679850 | 49250 | 50000 | 50000 | 48900 | 8796 |
| 266 | 20230530 | 142700 | 15029590900 | 50000 | 49650 | 50300 | 49400 | 18045 |
| 267 | 20230530 | 142600 | 14130586750 | 49700 | 50000 | 50500 | 49100 | 24524 |
| 268 | 20230530 | 142500 | 12907580650 | 49850 | 49250 | 50100 | 48850 | 19927 |
| 269 | 20230530 | 142400 | 11924863700 | 49350 | 49700 | 50300 | 48800 | 26461 |
| 270 | 20230530 | 142300 | 10616643800 | 49900 | 47700 | 51200 | 47350 | 53928 |
| 271 | 20230530 | 142200 | 7927549900 | 47700 | 48300 | 48500 | 47050 | 14411 |
| 272 | 20230530 | 142100 | 7239966700 | 48300 | 48000 | 48450 | 47650 | 8977 |
| 273 | 20230530 | 142000 | 6808923300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20230530 | 141900 | 6808923300 | 47200 | 47000 | 47200 | 46900 | 3160 |
| 275 | 20230530 | 141800 | 6660340200 | 47000 | 46800 | 47000 | 46800 | 1490 |
| 276 | 20230530 | 141700 | 6590482450 | 46750 | 46550 | 46800 | 46450 | 975 |
| 277 | 20230530 | 141600 | 6544992400 | 46450 | 46500 | 46650 | 46450 | 445 |
| 278 | 20230530 | 141500 | 6524266650 | 46450 | 46500 | 46500 | 46400 | 379 |
| 279 | 20230530 | 141400 | 6506656700 | 46550 | 46700 | 46750 | 46500 | 471 |
| 280 | 20230530 | 141300 | 6484673600 | 46750 | 46750 | 46800 | 46700 | 861 |
| 281 | 20230530 | 141200 | 6444424650 | 46750 | 46550 | 46750 | 46550 | 1057 |
| 282 | 20230530 | 141100 | 6395081950 | 46600 | 46500 | 46600 | 46450 | 585 |
| 283 | 20230530 | 141000 | 6367874500 | 46450 | 46500 | 46550 | 46450 | 749 |
| 284 | 20230530 | 140900 | 6333043600 | 46500 | 46500 | 46500 | 46400 | 667 |
| 285 | 20230530 | 140800 | 6302037000 | 46500 | 46350 | 46500 | 46300 | 1565 |
| 286 | 20230530 | 140700 | 6229355700 | 46400 | 46350 | 46400 | 46350 | 704 |
| 287 | 20230530 | 140600 | 6196719150 | 46300 | 46200 | 46400 | 46100 | 676 |
| 288 | 20230530 | 140500 | 6165420700 | 46250 | 46300 | 46400 | 46200 | 1264 |
| 289 | 20230530 | 140400 | 6106884050 | 46300 | 46350 | 46400 | 46250 | 407 |
| 290 | 20230530 | 140300 | 6088037300 | 46350 | 46250 | 46400 | 46200 | 2251 |
| 291 | 20230530 | 140200 | 5983746500 | 46200 | 46250 | 46300 | 46200 | 1176 |
| 292 | 20230530 | 140100 | 5929360900 | 46200 | 46000 | 46200 | 45950 | 4650 |
| 293 | 20230530 | 140000 | 5715188150 | 46000 | 46000 | 46000 | 46000 | 376 |
| 294 | 20230530 | 135900 | 5697892150 | 46000 | 46000 | 46000 | 45950 | 322 |
| 295 | 20230530 | 135800 | 5683082400 | 45950 | 46000 | 46000 | 45950 | 425 |
| 296 | 20230530 | 135700 | 5663535800 | 46000 | 46000 | 46000 | 45950 | 604 |
| 297 | 20230530 | 135600 | 5635752400 | 45950 | 46000 | 46000 | 45950 | 470 |
| 298 | 20230530 | 135500 | 5614142600 | 45950 | 46000 | 46000 | 45950 | 880 |
| 299 | 20230530 | 135400 | 5573683450 | 46000 | 45900 | 46000 | 45900 | 456 |
| 300 | 20230530 | 135300 | 5552717500 | 45900 | 45950 | 45950 | 45900 | 561 |
| 301 | 20230530 | 135200 | 5526947700 | 45900 | 45900 | 46000 | 45900 | 1043 |
| 302 | 20230530 | 135100 | 5479024100 | 45900 | 45800 | 45900 | 45750 | 3377 |
| 303 | 20230530 | 135000 | 5324181500 | 45800 | 45750 | 45800 | 45750 | 322 |
| 304 | 20230530 | 134900 | 5309434400 | 45800 | 45800 | 45800 | 45750 | 257 |
| 305 | 20230530 | 134800 | 5297665250 | 45800 | 45750 | 45800 | 45750 | 2145 |
| 306 | 20230530 | 134700 | 5199525350 | 45750 | 45700 | 45750 | 45700 | 1199 |
| 307 | 20230530 | 134600 | 5144714250 | 45700 | 45700 | 45700 | 45650 | 436 |
| 308 | 20230530 | 134500 | 5124790600 | 45700 | 45700 | 45700 | 45700 | 423 |
| 309 | 20230530 | 134400 | 5105459500 | 45700 | 45700 | 45700 | 45650 | 367 |
| 310 | 20230530 | 134300 | 5088688150 | 45650 | 45700 | 45700 | 45650 | 465 |
| 311 | 20230530 | 134200 | 5067446050 | 45700 | 45700 | 45700 | 45650 | 429 |
| 312 | 20230530 | 134100 | 5047841400 | 45700 | 45650 | 45700 | 45650 | 700 |
| 313 | 20230530 | 134000 | 5015855600 | 45700 | 45650 | 45700 | 45650 | 591 |
| 314 | 20230530 | 133900 | 4988861850 | 45650 | 45650 | 45650 | 45600 | 393 |
| 315 | 20230530 | 133800 | 4970922250 | 45650 | 45650 | 45650 | 45600 | 201 |
| 316 | 20230530 | 133700 | 4961747350 | 45650 | 45650 | 45650 | 45600 | 252 |
| 317 | 20230530 | 133600 | 4950244500 | 45650 | 45650 | 45650 | 45550 | 528 |
| 318 | 20230530 | 133500 | 4926159650 | 45600 | 45600 | 45600 | 45550 | 446 |
| 319 | 20230530 | 133400 | 4905831750 | 45600 | 45550 | 45600 | 45550 | 448 |
| 320 | 20230530 | 133300 | 4885416700 | 45550 | 45500 | 45600 | 45500 | 1351 |
| 321 | 20230530 | 133200 | 4823926900 | 45450 | 45500 | 45500 | 45450 | 379 |
| 322 | 20230530 | 133100 | 4806682650 | 45500 | 45500 | 45500 | 45450 | 392 |
| 323 | 20230530 | 133000 | 4788848550 | 45500 | 45500 | 45500 | 45500 | 288 |
| 324 | 20230530 | 132900 | 4775744550 | 45500 | 45500 | 45500 | 45450 | 437 |
| 325 | 20230530 | 132800 | 4755862100 | 45500 | 45500 | 45500 | 45450 | 380 |
| 326 | 20230530 | 132700 | 4738572150 | 45450 | 45500 | 45500 | 45450 | 406 |
| 327 | 20230530 | 132600 | 4720099500 | 45450 | 45500 | 45500 | 45450 | 465 |
| 328 | 20230530 | 132500 | 4698944200 | 45500 | 45500 | 45500 | 45450 | 417 |
| 329 | 20230530 | 132400 | 4679972450 | 45500 | 45500 | 45500 | 45450 | 291 |
| 330 | 20230530 | 132300 | 4666732450 | 45500 | 45450 | 45500 | 45400 | 535 |
| 331 | 20230530 | 132200 | 4642428050 | 45450 | 45400 | 45450 | 45400 | 213 |
| 332 | 20230530 | 132100 | 4632748500 | 45400 | 45450 | 45450 | 45400 | 379 |
| 333 | 20230530 | 132000 | 4615531650 | 45400 | 45350 | 45400 | 45350 | 428 |
| 334 | 20230530 | 131900 | 4596110000 | 45350 | 45250 | 45350 | 45250 | 281 |
| 335 | 20230530 | 131800 | 4583378500 | 45200 | 45200 | 45250 | 45200 | 277 |
| 336 | 20230530 | 131700 | 4570846600 | 45200 | 45200 | 45250 | 45150 | 259 |
| 337 | 20230530 | 131600 | 4559139050 | 45200 | 45100 | 45200 | 45100 | 225 |
| 338 | 20230530 | 131500 | 4548973250 | 45200 | 45200 | 45200 | 45200 | 143 |
| 339 | 20230530 | 131400 | 4542509650 | 45200 | 45150 | 45200 | 45100 | 217 |
| 340 | 20230530 | 131300 | 4532710350 | 45150 | 45100 | 45150 | 45100 | 195 |
| 341 | 20230530 | 131200 | 4523910400 | 45100 | 45100 | 45150 | 45100 | 140 |
| 342 | 20230530 | 131100 | 4517594250 | 45100 | 45100 | 45100 | 45100 | 119 |
| 343 | 20230530 | 131000 | 4512227350 | 45100 | 45150 | 45150 | 45000 | 391 |
| 344 | 20230530 | 130900 | 4494590900 | 45150 | 45150 | 45150 | 45050 | 161 |
| 345 | 20230530 | 130800 | 4487323350 | 45100 | 45000 | 45100 | 45000 | 191 |
| 346 | 20230530 | 130700 | 4478710550 | 45000 | 45100 | 45100 | 45000 | 103 |
| 347 | 20230530 | 130600 | 4474067050 | 45100 | 45000 | 45100 | 45000 | 65 |
| 348 | 20230530 | 130500 | 4471137750 | 45100 | 45100 | 45150 | 45100 | 416 |
| 349 | 20230530 | 130400 | 4452370750 | 45100 | 45100 | 45100 | 45050 | 205 |
| 350 | 20230530 | 130300 | 4443130500 | 45100 | 45100 | 45100 | 45000 | 138 |
| 351 | 20230530 | 130200 | 4436906800 | 45100 | 45050 | 45100 | 45050 | 129 |
| 352 | 20230530 | 130100 | 4431090800 | 45050 | 45000 | 45050 | 44950 | 724 |
| 353 | 20230530 | 130000 | 4398500650 | 45000 | 44950 | 45000 | 44950 | 186 |
| 354 | 20230530 | 125900 | 4390131100 | 45000 | 44950 | 45000 | 44950 | 803 |
| 355 | 20230530 | 125800 | 4354007350 | 44950 | 44950 | 44950 | 44950 | 98 |
| 356 | 20230530 | 125700 | 4349602250 | 44950 | 44950 | 44950 | 44900 | 100 |
| 357 | 20230530 | 125600 | 4345107650 | 44950 | 44950 | 44950 | 44950 | 81 |
| 358 | 20230530 | 125500 | 4341466700 | 44950 | 44950 | 44950 | 44900 | 103 |
| 359 | 20230530 | 125400 | 4336837250 | 44950 | 44900 | 44950 | 44900 | 61 |
| 360 | 20230530 | 125300 | 4334095350 | 44950 | 44950 | 44950 | 44950 | 36 |
| 361 | 20230530 | 125200 | 4332477150 | 44800 | 44950 | 44950 | 44800 | 297 |
| 362 | 20230530 | 125100 | 4319139600 | 44900 | 44900 | 44950 | 44900 | 122 |
| 363 | 20230530 | 125000 | 4313659750 | 44950 | 44850 | 44950 | 44800 | 293 |
| 364 | 20230530 | 124900 | 4300508600 | 44850 | 44850 | 44850 | 44700 | 130 |
| 365 | 20230530 | 124800 | 4294682300 | 44850 | 44700 | 44850 | 44700 | 95 |
| 366 | 20230530 | 124700 | 4290422750 | 44850 | 44750 | 44850 | 44700 | 829 |
| 367 | 20230530 | 124600 | 4253300750 | 44750 | 44750 | 44750 | 44650 | 110 |
| 368 | 20230530 | 124500 | 4248378450 | 44750 | 44750 | 44750 | 44650 | 63 |
| 369 | 20230530 | 124400 | 4245560100 | 44750 | 44700 | 44750 | 44700 | 130 |
| 370 | 20230530 | 124300 | 4239747200 | 44700 | 44700 | 44700 | 44650 | 72 |
| 371 | 20230530 | 124200 | 4236529200 | 44700 | 44750 | 44750 | 44650 | 75 |
| 372 | 20230530 | 124100 | 4233176500 | 44750 | 44650 | 44750 | 44650 | 58 |
| 373 | 20230530 | 124000 | 4230582400 | 44750 | 44750 | 44750 | 44650 | 82 |
| 374 | 20230530 | 123900 | 4226914100 | 44750 | 44750 | 44750 | 44700 | 26 |
| 375 | 20230530 | 123800 | 4225750650 | 44750 | 44750 | 44750 | 44600 | 40 |
| 376 | 20230530 | 123700 | 4223963350 | 44600 | 44600 | 44600 | 44550 | 286 |
| 377 | 20230530 | 123600 | 4211216500 | 44800 | 44800 | 44850 | 44800 | 111 |
| 378 | 20230530 | 123500 | 4206243650 | 44800 | 44800 | 44850 | 44800 | 491 |
| 379 | 20230530 | 123400 | 4184246050 | 44800 | 44550 | 44800 | 44550 | 200 |
| 380 | 20230530 | 123300 | 4175312850 | 44600 | 44900 | 44900 | 44600 | 523 |
| 381 | 20230530 | 123200 | 4151898950 | 44900 | 44950 | 44950 | 44900 | 109 |
| 382 | 20230530 | 123100 | 4147003850 | 44950 | 44900 | 44950 | 44900 | 43 |
| 383 | 20230530 | 123000 | 4145072150 | 44900 | 44900 | 44950 | 44900 | 48 |
| 384 | 20230530 | 122900 | 4142916400 | 44950 | 44900 | 44950 | 44900 | 31 |
| 385 | 20230530 | 122800 | 4141524400 | 44950 | 44950 | 44950 | 44950 | 9 |
| 386 | 20230530 | 122700 | 4141119850 | 44950 | 44950 | 44950 | 44950 | 308 |
| 387 | 20230530 | 122600 | 4127275250 | 44950 | 44850 | 44950 | 44850 | 364 |
| 388 | 20230530 | 122500 | 4110925100 | 44850 | 44850 | 44850 | 44850 | 10 |
| 389 | 20230530 | 122400 | 4110476600 | 44800 | 44750 | 44850 | 44750 | 431 |
| 390 | 20230530 | 122300 | 4091184800 | 44700 | 44650 | 44850 | 44650 | 463 |
| 391 | 20230530 | 122200 | 4070476150 | 44650 | 44850 | 44850 | 44650 | 146 |
| 392 | 20230530 | 122100 | 4063931700 | 44950 | 44950 | 44950 | 44950 | 8 |
| 393 | 20230530 | 122000 | 4063572100 | 44950 | 45000 | 45000 | 44950 | 258 |
| 394 | 20230530 | 121900 | 4051966800 | 45000 | 45000 | 45000 | 44700 | 530 |
| 395 | 20230530 | 121800 | 4028150400 | 45000 | 45050 | 45050 | 45000 | 11 |
| 396 | 20230530 | 121700 | 4027654900 | 45050 | 44950 | 45050 | 44800 | 61 |
| 397 | 20230530 | 121600 | 4024914950 | 45050 | 45200 | 45200 | 45000 | 617 |
| 398 | 20230530 | 121500 | 3997070050 | 45250 | 45250 | 45250 | 45200 | 341 |
| 399 | 20230530 | 121400 | 3981643850 | 45250 | 45300 | 45300 | 45250 | 64 |
| 400 | 20230530 | 121300 | 3978745350 | 45300 | 45350 | 45350 | 45300 | 303 |
| 401 | 20230530 | 121200 | 3965014950 | 45300 | 45350 | 45350 | 45300 | 64 |
| 402 | 20230530 | 121100 | 3962113800 | 45350 | 45300 | 45350 | 45300 | 158 |
| 403 | 20230530 | 121000 | 3954955850 | 45300 | 45250 | 45300 | 45250 | 116 |
| 404 | 20230530 | 120900 | 3949706450 | 45250 | 45300 | 45300 | 45250 | 5 |
| 405 | 20230530 | 120800 | 3949480100 | 45300 | 45450 | 45450 | 45300 | 273 |
| 406 | 20230530 | 120700 | 3937089400 | 45450 | 45350 | 45450 | 45350 | 115 |
| 407 | 20230530 | 120600 | 3931865750 | 45400 | 45250 | 45400 | 45250 | 107 |
| 408 | 20230530 | 120500 | 3927016050 | 45250 | 45250 | 45300 | 45250 | 39 |
| 409 | 20230530 | 120400 | 3925251250 | 45250 | 45400 | 45400 | 45250 | 194 |
| 410 | 20230530 | 120300 | 3916466000 | 45400 | 45200 | 45400 | 45200 | 23 |
| 411 | 20230530 | 120200 | 3915423800 | 45400 | 45200 | 45400 | 45200 | 130 |
| 412 | 20230530 | 120100 | 3909531200 | 45400 | 45250 | 45400 | 45200 | 161 |
| 413 | 20230530 | 120000 | 3902235500 | 45250 | 45300 | 45300 | 45250 | 193 |
| 414 | 20230530 | 115900 | 3893493200 | 45300 | 45300 | 45300 | 45250 | 179 |
| 415 | 20230530 | 115800 | 3885387150 | 45300 | 45250 | 45300 | 45250 | 42 |
| 416 | 20230530 | 115700 | 3883485850 | 45250 | 45150 | 45250 | 45150 | 319 |
| 417 | 20230530 | 115600 | 3869075100 | 45150 | 45000 | 45150 | 45000 | 231 |
| 418 | 20230530 | 115500 | 3858666000 | 45000 | 45050 | 45050 | 45000 | 15 |
| 419 | 20230530 | 115400 | 3857990700 | 45000 | 45050 | 45050 | 45000 | 180 |
| 420 | 20230530 | 115300 | 3849888200 | 45050 | 45100 | 45100 | 45050 | 146 |
| 421 | 20230530 | 115200 | 3843304100 | 45150 | 45150 | 45150 | 45150 | 6 |
| 422 | 20230530 | 115100 | 3843033200 | 45150 | 45200 | 45200 | 45150 | 267 |
| 423 | 20230530 | 115000 | 3830975950 | 45250 | 45150 | 45250 | 45150 | 82 |
| 424 | 20230530 | 114900 | 3827270100 | 45150 | 45000 | 45150 | 45000 | 27 |
| 425 | 20230530 | 114800 | 3826052050 | 44950 | 45000 | 45000 | 44950 | 37 |
| 426 | 20230530 | 114700 | 3824387550 | 44950 | 45000 | 45050 | 44950 | 109 |
| 427 | 20230530 | 114600 | 3819482700 | 44850 | 45000 | 45000 | 44850 | 156 |
| 428 | 20230530 | 114500 | 3812483600 | 44800 | 44900 | 44900 | 44750 | 282 |
| 429 | 20230530 | 114400 | 3799847950 | 44850 | 44700 | 44850 | 44700 | 45 |
| 430 | 20230530 | 114300 | 3797831050 | 44700 | 45250 | 45250 | 44600 | 480 |
| 431 | 20230530 | 114200 | 3776295300 | 45300 | 45400 | 45400 | 45300 | 77 |
| 432 | 20230530 | 114100 | 3772804050 | 45400 | 45500 | 45500 | 45400 | 603 |
| 433 | 20230530 | 114000 | 3745370550 | 45550 | 45550 | 45550 | 45550 | 210 |
| 434 | 20230530 | 113900 | 3735805050 | 45550 | 45700 | 45700 | 45550 | 325 |
| 435 | 20230530 | 113800 | 3720983350 | 45700 | 45650 | 45700 | 45650 | 401 |
| 436 | 20230530 | 113700 | 3702671050 | 45650 | 45600 | 45650 | 45600 | 88 |
| 437 | 20230530 | 113600 | 3698654250 | 45600 | 45650 | 45700 | 45600 | 391 |
| 438 | 20230530 | 113500 | 3680803750 | 45650 | 45400 | 45700 | 45400 | 674 |
| 439 | 20230530 | 113400 | 3650081600 | 45400 | 45400 | 45500 | 45350 | 1142 |
| 440 | 20230530 | 113300 | 3598184450 | 45400 | 45350 | 45400 | 45300 | 1415 |
| 441 | 20230530 | 113200 | 3534018700 | 45350 | 45350 | 45350 | 45200 | 320 |
| 442 | 20230530 | 113100 | 3519507900 | 45350 | 45250 | 45350 | 45200 | 3265 |
| 443 | 20230530 | 113000 | 3371738500 | 45200 | 45250 | 45250 | 45200 | 257 |
| 444 | 20230530 | 112900 | 3360113450 | 45200 | 45200 | 45250 | 45200 | 117 |
| 445 | 20230530 | 112800 | 3354823500 | 45200 | 45200 | 45250 | 45200 | 507 |
| 446 | 20230530 | 112700 | 3331901300 | 45200 | 45200 | 45200 | 45200 | 291 |
| 447 | 20230530 | 112600 | 3318748100 | 45150 | 45250 | 45250 | 45150 | 345 |
| 448 | 20230530 | 112500 | 3303141850 | 45250 | 45200 | 45250 | 45200 | 171 |
| 449 | 20230530 | 112400 | 3295404500 | 45200 | 45150 | 45200 | 45150 | 314 |
| 450 | 20230530 | 112300 | 3281217500 | 45250 | 45250 | 45250 | 45200 | 1325 |
| 451 | 20230530 | 112200 | 3221318550 | 45200 | 45200 | 45250 | 45200 | 202 |
| 452 | 20230530 | 112100 | 3212179300 | 45200 | 45150 | 45200 | 45150 | 674 |
| 453 | 20230530 | 112000 | 3181733000 | 45150 | 45200 | 45200 | 45150 | 1105 |
| 454 | 20230530 | 111900 | 3131820950 | 45200 | 45200 | 45200 | 45150 | 339 |
| 455 | 20230530 | 111800 | 3116500050 | 45150 | 45150 | 45200 | 45150 | 654 |
| 456 | 20230530 | 111700 | 3086949050 | 45150 | 45150 | 45150 | 45100 | 393 |
| 457 | 20230530 | 111600 | 3069208250 | 45100 | 45100 | 45100 | 45050 | 1355 |
| 458 | 20230530 | 111500 | 3008101650 | 45100 | 45000 | 45100 | 45000 | 1540 |
| 459 | 20230530 | 111400 | 2938781100 | 44950 | 44850 | 45000 | 44850 | 3143 |
| 460 | 20230530 | 111300 | 2797591150 | 44900 | 44800 | 44900 | 44800 | 121 |
| 461 | 20230530 | 111200 | 2792162450 | 44850 | 44850 | 44900 | 44850 | 344 |
| 462 | 20230530 | 111100 | 2776726550 | 44850 | 44800 | 44850 | 44800 | 341 |
| 463 | 20230530 | 111000 | 2761448650 | 44750 | 44750 | 44800 | 44750 | 29 |
| 464 | 20230530 | 110900 | 2760150400 | 44800 | 44800 | 44800 | 44800 | 100 |
| 465 | 20230530 | 110800 | 2755670400 | 44800 | 44800 | 44800 | 44750 | 15 |
| 466 | 20230530 | 110700 | 2754998850 | 44800 | 44800 | 44800 | 44800 | 192 |
| 467 | 20230530 | 110600 | 2746397250 | 44800 | 44800 | 44850 | 44800 | 128 |
| 468 | 20230530 | 110500 | 2740662700 | 44800 | 44800 | 44800 | 44800 | 51 |
| 469 | 20230530 | 110400 | 2738377900 | 44850 | 44850 | 44850 | 44850 | 782 |
| 470 | 20230530 | 110300 | 2703305200 | 44850 | 44850 | 44900 | 44850 | 269 |
| 471 | 20230530 | 110200 | 2691238900 | 44900 | 44900 | 44900 | 44800 | 237 |
| 472 | 20230530 | 110100 | 2680603100 | 44900 | 44850 | 44900 | 44800 | 230 |
| 473 | 20230530 | 110000 | 2670277350 | 44850 | 44800 | 44900 | 44800 | 675 |
| 474 | 20230530 | 105900 | 2640025550 | 44800 | 44650 | 44800 | 44650 | 220 |
| 475 | 20230530 | 105800 | 2630181250 | 44800 | 44650 | 44800 | 44650 | 163 |
| 476 | 20230530 | 105700 | 2622889200 | 44750 | 44600 | 44750 | 44600 | 328 |
| 477 | 20230530 | 105600 | 2608242050 | 44550 | 44550 | 44550 | 44550 | 14 |
| 478 | 20230530 | 105500 | 2607618350 | 44550 | 44550 | 44550 | 44550 | 72 |
| 479 | 20230530 | 105400 | 2604410750 | 44550 | 44550 | 44550 | 44550 | 42 |
| 480 | 20230530 | 105300 | 2602539650 | 44600 | 44750 | 44750 | 44600 | 207 |
| 481 | 20230530 | 105200 | 2593292900 | 44800 | 44950 | 44950 | 44800 | 1145 |
| 482 | 20230530 | 105100 | 2541895300 | 44900 | 44900 | 44950 | 44900 | 137 |
| 483 | 20230530 | 105000 | 2535742800 | 44900 | 44900 | 44950 | 44900 | 464 |
| 484 | 20230530 | 104900 | 2514906200 | 44900 | 44850 | 44900 | 44850 | 565 |
| 485 | 20230530 | 104800 | 2489538500 | 44850 | 44900 | 44950 | 44850 | 532 |
| 486 | 20230530 | 104700 | 2465651350 | 44900 | 44750 | 44900 | 44750 | 182 |
| 487 | 20230530 | 104600 | 2457488650 | 44850 | 44500 | 44850 | 44450 | 4038 |
| 488 | 20230530 | 104500 | 2277531200 | 44500 | 44300 | 44500 | 44300 | 1728 |
| 489 | 20230530 | 104400 | 2200783750 | 44400 | 44400 | 44400 | 44300 | 67 |
| 490 | 20230530 | 104300 | 2197809950 | 44350 | 44400 | 44400 | 44350 | 132 |
| 491 | 20230530 | 104200 | 2191952350 | 44400 | 44250 | 44400 | 44250 | 887 |
| 492 | 20230530 | 104100 | 2152611550 | 44400 | 44250 | 44400 | 44250 | 1696 |
| 493 | 20230530 | 104000 | 2077510000 | 44250 | 44350 | 44350 | 44250 | 624 |
| 494 | 20230530 | 103900 | 2049872150 | 44300 | 44350 | 44350 | 44300 | 51 |
| 495 | 20230530 | 103800 | 2047611200 | 44350 | 44300 | 44350 | 44300 | 92 |
| 496 | 20230530 | 103700 | 2043533500 | 44300 | 44300 | 44350 | 44300 | 51 |
| 497 | 20230530 | 103600 | 2041272200 | 44300 | 44100 | 44300 | 44100 | 492 |
| 498 | 20230530 | 103500 | 2019513350 | 44100 | 44100 | 44100 | 44100 | 20 |
| 499 | 20230530 | 103400 | 2018631350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 500 | 20230530 | 103300 | 2018631350 | 44150 | 44100 | 44150 | 44100 | 375 |
| 501 | 20230530 | 103200 | 2002083750 | 44100 | 44100 | 44100 | 44100 | 139 |
| 502 | 20230530 | 103100 | 1995953850 | 44000 | 44100 | 44100 | 43950 | 98 |
| 503 | 20230530 | 103000 | 1991633200 | 44150 | 44200 | 44200 | 44150 | 184 |
| 504 | 20230530 | 102900 | 1983503000 | 44200 | 44250 | 44250 | 44200 | 57 |
| 505 | 20230530 | 102800 | 1980982600 | 44250 | 44300 | 44300 | 44250 | 558 |
| 506 | 20230530 | 102700 | 1956271800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 507 | 20230530 | 102600 | 1956271800 | 44350 | 44400 | 44400 | 44350 | 204 |
| 508 | 20230530 | 102500 | 1947221200 | 44400 | 44400 | 44400 | 44400 | 304 |
| 509 | 20230530 | 102400 | 1933723600 | 44400 | 44400 | 44400 | 44350 | 1117 |
| 510 | 20230530 | 102300 | 1884131450 | 44400 | 44400 | 44400 | 44400 | 74 |
| 511 | 20230530 | 102200 | 1880845850 | 44400 | 44250 | 44450 | 44250 | 1114 |
| 512 | 20230530 | 102100 | 1831413900 | 44250 | 44250 | 44250 | 44250 | 217 |
| 513 | 20230530 | 102000 | 1821811650 | 44200 | 44300 | 44350 | 44200 | 572 |
| 514 | 20230530 | 101900 | 1796515300 | 44300 | 44100 | 44300 | 44100 | 229 |
| 515 | 20230530 | 101800 | 1786394400 | 44100 | 44000 | 44150 | 44000 | 188 |
| 516 | 20230530 | 101700 | 1778111950 | 44000 | 44000 | 44000 | 44000 | 14 |
| 517 | 20230530 | 101600 | 1777495950 | 44000 | 44000 | 44000 | 44000 | 8 |
| 518 | 20230530 | 101500 | 1777143950 | 44050 | 44050 | 44050 | 44050 | 201 |
| 519 | 20230530 | 101400 | 1768289900 | 44100 | 44200 | 44200 | 44100 | 322 |
| 520 | 20230530 | 101300 | 1754080250 | 44200 | 44350 | 44350 | 44200 | 422 |
| 521 | 20230530 | 101200 | 1735424500 | 44350 | 44150 | 44400 | 44150 | 855 |
| 522 | 20230530 | 101100 | 1697522100 | 44150 | 44000 | 44350 | 44000 | 153 |
| 523 | 20230530 | 101000 | 1690754700 | 44300 | 43900 | 44400 | 43900 | 6784 |
| 524 | 20230530 | 100900 | 1391731500 | 43900 | 43900 | 43950 | 43900 | 109 |
| 525 | 20230530 | 100800 | 1386944700 | 43950 | 43950 | 43950 | 43950 | 28 |
| 526 | 20230530 | 100700 | 1385714100 | 43950 | 43900 | 43950 | 43900 | 328 |
| 527 | 20230530 | 100600 | 1371313300 | 43900 | 43850 | 43900 | 43850 | 143 |
| 528 | 20230530 | 100500 | 1365042500 | 43850 | 43900 | 43950 | 43850 | 464 |
| 529 | 20230530 | 100400 | 1344672250 | 43900 | 43950 | 43950 | 43900 | 50 |
| 530 | 20230530 | 100300 | 1342475750 | 43900 | 43950 | 43950 | 43900 | 172 |
| 531 | 20230530 | 100200 | 1334920900 | 43950 | 43950 | 43950 | 43900 | 84 |
| 532 | 20230530 | 100100 | 1331230850 | 43900 | 43950 | 43950 | 43900 | 68 |
| 533 | 20230530 | 100000 | 1328244150 | 43950 | 43900 | 43950 | 43800 | 260 |
| 534 | 20230530 | 095900 | 1316828400 | 43900 | 43900 | 43900 | 43850 | 112 |
| 535 | 20230530 | 095800 | 1311912000 | 43900 | 43800 | 43900 | 43750 | 230 |
| 536 | 20230530 | 095700 | 1301836300 | 43750 | 43750 | 43800 | 43750 | 49 |
| 537 | 20230530 | 095600 | 1299691200 | 43800 | 43800 | 43900 | 43750 | 72 |
| 538 | 20230530 | 095500 | 1296536750 | 43800 | 43800 | 43800 | 43750 | 114 |
| 539 | 20230530 | 095400 | 1291544550 | 43750 | 43850 | 43850 | 43750 | 263 |
| 540 | 20230530 | 095300 | 1280015350 | 43900 | 43850 | 43900 | 43850 | 33 |
| 541 | 20230530 | 095200 | 1278568250 | 43850 | 43900 | 43950 | 43850 | 599 |
| 542 | 20230530 | 095100 | 1252275450 | 43900 | 43900 | 43950 | 43900 | 100 |
| 543 | 20230530 | 095000 | 1247884350 | 43950 | 43850 | 43950 | 43850 | 355 |
| 544 | 20230530 | 094900 | 1232299350 | 43900 | 43850 | 43900 | 43750 | 759 |
| 545 | 20230530 | 094800 | 1199003550 | 43800 | 43800 | 43850 | 43750 | 765 |
| 546 | 20230530 | 094700 | 1165497950 | 43800 | 43800 | 43800 | 43750 | 494 |
| 547 | 20230530 | 094600 | 1143861400 | 43750 | 43550 | 43750 | 43550 | 661 |
| 548 | 20230530 | 094500 | 1114969700 | 43600 | 43650 | 43650 | 43550 | 740 |
| 549 | 20230530 | 094400 | 1082711250 | 43650 | 43600 | 43650 | 43600 | 136 |
| 550 | 20230530 | 094300 | 1076776950 | 43600 | 43600 | 43600 | 43600 | 181 |
| 551 | 20230530 | 094200 | 1068885350 | 43600 | 43600 | 43650 | 43600 | 171 |
| 552 | 20230530 | 094100 | 1061427400 | 43650 | 43650 | 43650 | 43650 | 85 |
| 553 | 20230530 | 094000 | 1057717150 | 43650 | 43600 | 43650 | 43600 | 66 |
| 554 | 20230530 | 093900 | 1054836750 | 43650 | 43750 | 43750 | 43600 | 151 |
| 555 | 20230530 | 093800 | 1048247300 | 43750 | 43800 | 43850 | 43550 | 331 |
| 556 | 20230530 | 093700 | 1033764300 | 43800 | 43450 | 43850 | 43400 | 5815 |
| 557 | 20230530 | 093600 | 780145150 | 43450 | 43450 | 43450 | 43450 | 97 |
| 558 | 20230530 | 093500 | 775930500 | 43450 | 43450 | 43450 | 43400 | 120 |
| 559 | 20230530 | 093400 | 770716900 | 43450 | 43450 | 43450 | 43400 | 121 |
| 560 | 20230530 | 093300 | 765460450 | 43400 | 43450 | 43450 | 43400 | 122 |
| 561 | 20230530 | 093200 | 760160350 | 43450 | 43450 | 43450 | 43450 | 53 |
| 562 | 20230530 | 093100 | 757857500 | 43450 | 43250 | 43450 | 43250 | 671 |
| 563 | 20230530 | 093000 | 728751500 | 43250 | 43300 | 43300 | 43250 | 240 |
| 564 | 20230530 | 092900 | 718368800 | 43300 | 43250 | 43350 | 43250 | 433 |
| 565 | 20230530 | 092800 | 699621600 | 43350 | 43350 | 43400 | 43250 | 207 |
| 566 | 20230530 | 092700 | 690650950 | 43350 | 43350 | 43350 | 43250 | 77 |
| 567 | 20230530 | 092600 | 687313100 | 43350 | 43250 | 43350 | 43250 | 443 |
| 568 | 20230530 | 092500 | 668135400 | 43250 | 43250 | 43250 | 43200 | 65 |
| 569 | 20230530 | 092400 | 665325700 | 43200 | 43150 | 43250 | 43150 | 57 |
| 570 | 20230530 | 092300 | 662863600 | 43250 | 43100 | 43250 | 43100 | 634 |
| 571 | 20230530 | 092200 | 635507900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 572 | 20230530 | 092100 | 635507900 | 43100 | 43100 | 43100 | 43100 | 69 |
| 573 | 20230530 | 092000 | 632534000 | 43100 | 43250 | 43250 | 43100 | 1149 |
| 574 | 20230530 | 091900 | 582893750 | 43250 | 43250 | 43250 | 43250 | 78 |
| 575 | 20230530 | 091800 | 579520250 | 43300 | 43250 | 43300 | 43250 | 39 |
| 576 | 20230530 | 091700 | 577831650 | 43250 | 43200 | 43250 | 43200 | 201 |
| 577 | 20230530 | 091600 | 569139450 | 43200 | 43200 | 43200 | 43200 | 117 |
| 578 | 20230530 | 091500 | 564085050 | 43200 | 43250 | 43250 | 43200 | 70 |
| 579 | 20230530 | 091400 | 561058050 | 43250 | 43250 | 43250 | 43250 | 474 |
| 580 | 20230530 | 091300 | 540557550 | 43300 | 43300 | 43300 | 43300 | 43 |
| 581 | 20230530 | 091200 | 538695650 | 43300 | 43250 | 43400 | 43250 | 109 |
| 582 | 20230530 | 091100 | 533968850 | 43400 | 43500 | 43500 | 43400 | 442 |
| 583 | 20230530 | 091000 | 514784550 | 43500 | 43500 | 43550 | 43450 | 1081 |
| 584 | 20230530 | 090900 | 467794150 | 43500 | 43200 | 43600 | 43200 | 3504 |
| 585 | 20230530 | 090800 | 315772650 | 43200 | 43100 | 43200 | 43100 | 736 |
| 586 | 20230530 | 090700 | 284038300 | 43100 | 43050 | 43100 | 43050 | 29 |
| 587 | 20230530 | 090600 | 282788800 | 43100 | 43100 | 43100 | 43100 | 113 |
| 588 | 20230530 | 090500 | 277918500 | 43100 | 43100 | 43100 | 43100 | 171 |
| 589 | 20230530 | 090400 | 270548400 | 43050 | 43100 | 43100 | 43050 | 336 |
| 590 | 20230530 | 090300 | 256078100 | 43100 | 43300 | 43300 | 43050 | 423 |
| 591 | 20230530 | 090200 | 237836200 | 43350 | 42800 | 43500 | 42800 | 3468 |
| 592 | 20230530 | 090100 | 88036500 | 42900 | 42650 | 42900 | 42650 | 687 |
| 593 | 20230530 | 090000 | 58661700 | 42900 | 42950 | 42950 | 42250 | 1373 |