30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 181400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 3 | 20230530 | 181300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230530 | 181200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230530 | 181100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230530 | 181000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230530 | 180900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230530 | 180800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230530 | 180700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230530 | 180600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230530 | 180500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230530 | 180400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230530 | 180300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230530 | 180200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230530 | 180100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230530 | 180000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230530 | 175900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230530 | 175800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230530 | 175700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230530 | 175600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230530 | 175500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230530 | 175400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230530 | 175300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230530 | 175200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230530 | 175100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230530 | 175000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230530 | 174900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230530 | 174800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230530 | 174700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230530 | 174600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230530 | 174500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230530 | 174400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 33 | 20230530 | 174300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230530 | 174200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230530 | 174100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230530 | 174000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230530 | 173900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230530 | 173800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230530 | 173700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230530 | 173600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230530 | 173500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230530 | 173400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230530 | 173300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230530 | 173200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230530 | 173100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230530 | 173000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230530 | 172900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230530 | 172800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230530 | 172700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230530 | 172600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230530 | 172500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230530 | 172400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230530 | 172300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230530 | 172200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230530 | 172100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230530 | 172000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230530 | 171900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230530 | 171800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230530 | 171700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230530 | 171600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230530 | 171500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230530 | 171400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 63 | 20230530 | 171300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230530 | 171200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230530 | 171100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230530 | 171000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230530 | 170900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230530 | 170800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230530 | 170700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230530 | 170600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230530 | 170500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230530 | 170400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230530 | 170300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230530 | 170200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230530 | 170100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230530 | 170000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230530 | 165900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230530 | 165800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230530 | 165700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230530 | 165600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230530 | 165500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230530 | 165400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230530 | 165300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230530 | 165200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230530 | 165100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230530 | 165000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230530 | 164900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230530 | 164800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230530 | 164700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230530 | 164600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230530 | 164500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230530 | 164400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 93 | 20230530 | 164300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230530 | 164200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230530 | 164100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230530 | 164000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230530 | 163900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230530 | 163800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230530 | 163700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230530 | 163600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230530 | 163500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230530 | 163400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230530 | 163300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230530 | 163200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230530 | 163100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230530 | 163000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230530 | 162900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230530 | 162800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230530 | 162700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230530 | 162600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230530 | 162500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230530 | 162400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230530 | 162300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230530 | 162200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230530 | 162100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230530 | 162000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230530 | 161900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230530 | 161800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230530 | 161700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230530 | 161600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230530 | 161500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230530 | 161400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 123 | 20230530 | 161300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230530 | 161200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230530 | 161100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230530 | 161000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230530 | 160900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230530 | 160800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230530 | 160700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230530 | 160600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230530 | 160500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230530 | 160400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230530 | 160300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230530 | 160200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230530 | 160100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230530 | 160000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230530 | 155900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230530 | 155800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230530 | 155700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230530 | 155600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230530 | 155500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230530 | 155400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230530 | 155300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230530 | 155200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230530 | 155100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230530 | 155000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230530 | 154900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230530 | 154800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230530 | 154700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230530 | 154600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230530 | 154500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230530 | 154400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 153 | 20230530 | 154300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230530 | 154200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230530 | 154100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230530 | 154000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230530 | 153900 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230530 | 153800 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230530 | 153700 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230530 | 153600 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230530 | 153500 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230530 | 153400 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230530 | 153300 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230530 | 153200 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230530 | 153100 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230530 | 153000 | 7905958900 | 20700 | 20700 | 20700 | 20700 | 6602 |
| 167 | 20230530 | 152900 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20230530 | 152800 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20230530 | 152700 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20230530 | 152600 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20230530 | 152500 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20230530 | 152400 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20230530 | 152300 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20230530 | 152200 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20230530 | 152100 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20230530 | 152000 | 7769297500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20230530 | 151900 | 7769297500 | 20750 | 20750 | 20800 | 20650 | 1488 |
| 178 | 20230530 | 151800 | 7738497800 | 20700 | 20750 | 20800 | 20700 | 5256 |
| 179 | 20230530 | 151700 | 7629396300 | 20800 | 20750 | 20800 | 20700 | 1194 |
| 180 | 20230530 | 151600 | 7604623100 | 20750 | 20700 | 20750 | 20700 | 627 |
| 181 | 20230530 | 151500 | 7591629250 | 20700 | 20650 | 20700 | 20650 | 488 |
| 182 | 20230530 | 151400 | 7581529200 | 20700 | 20650 | 20700 | 20650 | 178 |
| 183 | 20230530 | 151300 | 7577847500 | 20650 | 20750 | 20800 | 20650 | 2841 |
| 184 | 20230530 | 151200 | 7518964600 | 20800 | 20800 | 20800 | 20800 | 638 |
| 185 | 20230530 | 151100 | 7505694200 | 20850 | 20750 | 20850 | 20750 | 1430 |
| 186 | 20230530 | 151000 | 7475951650 | 20750 | 20750 | 20800 | 20750 | 93 |
| 187 | 20230530 | 150900 | 7474021850 | 20800 | 20750 | 20800 | 20750 | 87 |
| 188 | 20230530 | 150800 | 7472213650 | 20800 | 20700 | 20800 | 20700 | 400 |
| 189 | 20230530 | 150700 | 7463915450 | 20750 | 20700 | 20750 | 20700 | 164 |
| 190 | 20230530 | 150600 | 7460514050 | 20750 | 20700 | 20750 | 20700 | 169 |
| 191 | 20230530 | 150500 | 7457009800 | 20700 | 20700 | 20700 | 20700 | 78 |
| 192 | 20230530 | 150400 | 7455395200 | 20750 | 20750 | 20750 | 20700 | 193 |
| 193 | 20230530 | 150300 | 7451397150 | 20750 | 20700 | 20750 | 20700 | 153 |
| 194 | 20230530 | 150200 | 7448224800 | 20750 | 20700 | 20750 | 20700 | 190 |
| 195 | 20230530 | 150100 | 7444290550 | 20750 | 20700 | 20750 | 20650 | 166 |
| 196 | 20230530 | 150000 | 7440855800 | 20700 | 20600 | 20700 | 20600 | 1124 |
| 197 | 20230530 | 145900 | 7417681600 | 20650 | 20700 | 20750 | 20600 | 1808 |
| 198 | 20230530 | 145800 | 7380350850 | 20700 | 20700 | 20700 | 20700 | 958 |
| 199 | 20230530 | 145700 | 7360520250 | 20750 | 20700 | 20750 | 20700 | 787 |
| 200 | 20230530 | 145600 | 7344228500 | 20750 | 20650 | 20750 | 20650 | 934 |
| 201 | 20230530 | 145500 | 7324933700 | 20700 | 20650 | 20700 | 20600 | 1084 |
| 202 | 20230530 | 145400 | 7302566000 | 20650 | 20650 | 20700 | 20600 | 861 |
| 203 | 20230530 | 145300 | 7284799850 | 20650 | 20650 | 20700 | 20650 | 1446 |
| 204 | 20230530 | 145200 | 7254939800 | 20650 | 20750 | 20750 | 20650 | 1002 |
| 205 | 20230530 | 145100 | 7234238950 | 20750 | 20650 | 20750 | 20650 | 972 |
| 206 | 20230530 | 145000 | 7214133000 | 20700 | 20700 | 20700 | 20700 | 2235 |
| 207 | 20230530 | 144900 | 7167868500 | 20700 | 20750 | 20750 | 20700 | 1426 |
| 208 | 20230530 | 144800 | 7138348150 | 20700 | 20700 | 20750 | 20700 | 886 |
| 209 | 20230530 | 144700 | 7120007700 | 20750 | 20750 | 20800 | 20700 | 1705 |
| 210 | 20230530 | 144600 | 7084632950 | 20750 | 20750 | 20750 | 20750 | 446 |
| 211 | 20230530 | 144500 | 7075378450 | 20750 | 20750 | 20800 | 20750 | 343 |
| 212 | 20230530 | 144400 | 7068258650 | 20750 | 20750 | 20750 | 20750 | 23 |
| 213 | 20230530 | 144300 | 7067781400 | 20750 | 20800 | 20800 | 20750 | 203 |
| 214 | 20230530 | 144200 | 7063565250 | 20800 | 20750 | 20800 | 20750 | 171 |
| 215 | 20230530 | 144100 | 7060013950 | 20750 | 20750 | 20800 | 20750 | 951 |
| 216 | 20230530 | 144000 | 7040278200 | 20800 | 20750 | 20800 | 20750 | 118 |
| 217 | 20230530 | 143900 | 7037829550 | 20800 | 20750 | 20800 | 20750 | 51 |
| 218 | 20230530 | 143800 | 7036770150 | 20800 | 20800 | 20800 | 20800 | 371 |
| 219 | 20230530 | 143700 | 7029053350 | 20850 | 20800 | 20850 | 20800 | 386 |
| 220 | 20230530 | 143600 | 7021018500 | 20850 | 20850 | 20850 | 20800 | 167 |
| 221 | 20230530 | 143500 | 7017540850 | 20900 | 20850 | 20900 | 20800 | 929 |
| 222 | 20230530 | 143400 | 6998206800 | 20850 | 20850 | 20850 | 20850 | 195 |
| 223 | 20230530 | 143300 | 6994141050 | 20850 | 20850 | 20900 | 20850 | 1065 |
| 224 | 20230530 | 143200 | 6971935300 | 20900 | 20750 | 20900 | 20750 | 447 |
| 225 | 20230530 | 143100 | 6962618850 | 20800 | 20750 | 20800 | 20750 | 167 |
| 226 | 20230530 | 143000 | 6959151100 | 20750 | 20750 | 20750 | 20750 | 134 |
| 227 | 20230530 | 142900 | 6956370600 | 20750 | 20800 | 20800 | 20750 | 255 |
| 228 | 20230530 | 142800 | 6951079300 | 20750 | 20750 | 20800 | 20750 | 1035 |
| 229 | 20230530 | 142700 | 6929581000 | 20750 | 20800 | 20850 | 20750 | 2812 |
| 230 | 20230530 | 142600 | 6871107250 | 20800 | 20850 | 20850 | 20800 | 64 |
| 231 | 20230530 | 142500 | 6869774600 | 20850 | 20850 | 20850 | 20800 | 155 |
| 232 | 20230530 | 142400 | 6866544400 | 20800 | 20800 | 20800 | 20800 | 117 |
| 233 | 20230530 | 142300 | 6864110800 | 20800 | 20850 | 20850 | 20800 | 175 |
| 234 | 20230530 | 142200 | 6860468200 | 20800 | 20850 | 20850 | 20800 | 1658 |
| 235 | 20230530 | 142100 | 6825974400 | 20850 | 20800 | 20850 | 20800 | 473 |
| 236 | 20230530 | 142000 | 6816114050 | 20850 | 20850 | 20850 | 20800 | 392 |
| 237 | 20230530 | 141900 | 6807960100 | 20850 | 20800 | 20850 | 20800 | 273 |
| 238 | 20230530 | 141800 | 6802271300 | 20800 | 20850 | 20850 | 20800 | 417 |
| 239 | 20230530 | 141700 | 6793581150 | 20850 | 20850 | 20850 | 20800 | 179 |
| 240 | 20230530 | 141600 | 6789851800 | 20850 | 20850 | 20850 | 20800 | 928 |
| 241 | 20230530 | 141500 | 6770519250 | 20800 | 20800 | 21000 | 20800 | 1717 |
| 242 | 20230530 | 141400 | 6734606850 | 20850 | 20750 | 20850 | 20750 | 295 |
| 243 | 20230530 | 141300 | 6728465900 | 20750 | 20750 | 20750 | 20750 | 241 |
| 244 | 20230530 | 141200 | 6723465150 | 20750 | 20750 | 20800 | 20750 | 392 |
| 245 | 20230530 | 141100 | 6715331100 | 20750 | 20750 | 20750 | 20750 | 115 |
| 246 | 20230530 | 141000 | 6712944850 | 20800 | 20800 | 20800 | 20800 | 2775 |
| 247 | 20230530 | 140900 | 6655224850 | 20800 | 20850 | 20850 | 20800 | 216 |
| 248 | 20230530 | 140800 | 6650731150 | 20850 | 20850 | 20850 | 20800 | 735 |
| 249 | 20230530 | 140700 | 6635443000 | 20800 | 20800 | 20850 | 20800 | 202 |
| 250 | 20230530 | 140600 | 6631240400 | 20800 | 20800 | 20800 | 20800 | 227 |
| 251 | 20230530 | 140500 | 6626518800 | 20800 | 20800 | 20800 | 20800 | 130 |
| 252 | 20230530 | 140400 | 6623814800 | 20800 | 20850 | 20850 | 20800 | 1172 |
| 253 | 20230530 | 140300 | 6599418550 | 20850 | 20850 | 20850 | 20850 | 34 |
| 254 | 20230530 | 140200 | 6598709650 | 20850 | 20850 | 20850 | 20850 | 218 |
| 255 | 20230530 | 140100 | 6594164350 | 20850 | 20850 | 20900 | 20800 | 79 |
| 256 | 20230530 | 140000 | 6592517200 | 20850 | 20900 | 20900 | 20850 | 220 |
| 257 | 20230530 | 135900 | 6587925300 | 20900 | 20850 | 20900 | 20850 | 245 |
| 258 | 20230530 | 135800 | 6582810550 | 20850 | 20900 | 20950 | 20850 | 551 |
| 259 | 20230530 | 135700 | 6571283650 | 20800 | 20900 | 20950 | 20800 | 986 |
| 260 | 20230530 | 135600 | 6550735250 | 20900 | 20900 | 20900 | 20850 | 340 |
| 261 | 20230530 | 135500 | 6543630600 | 20900 | 20850 | 20900 | 20850 | 494 |
| 262 | 20230530 | 135400 | 6533311150 | 20900 | 20800 | 20900 | 20800 | 98 |
| 263 | 20230530 | 135300 | 6531267800 | 20750 | 20800 | 20800 | 20750 | 429 |
| 264 | 20230530 | 135200 | 6522351050 | 20750 | 20750 | 20800 | 20750 | 129 |
| 265 | 20230530 | 135100 | 6519674250 | 20700 | 20800 | 20800 | 20700 | 917 |
| 266 | 20230530 | 135000 | 6500684750 | 20750 | 20750 | 20800 | 20750 | 268 |
| 267 | 20230530 | 134900 | 6495116150 | 20750 | 20750 | 20750 | 20700 | 335 |
| 268 | 20230530 | 134800 | 6488166000 | 20750 | 20650 | 20750 | 20650 | 581 |
| 269 | 20230530 | 134700 | 6476145200 | 20700 | 20650 | 20700 | 20650 | 362 |
| 270 | 20230530 | 134600 | 6468669850 | 20650 | 20700 | 20700 | 20600 | 4875 |
| 271 | 20230530 | 134500 | 6368090250 | 20700 | 20700 | 20700 | 20650 | 1330 |
| 272 | 20230530 | 134400 | 6340603850 | 20700 | 20700 | 20700 | 20700 | 2221 |
| 273 | 20230530 | 134300 | 6294629150 | 20700 | 20700 | 20750 | 20700 | 169 |
| 274 | 20230530 | 134200 | 6291125850 | 20700 | 20700 | 20800 | 20700 | 253 |
| 275 | 20230530 | 134100 | 6285876700 | 20700 | 20750 | 20750 | 20700 | 198 |
| 276 | 20230530 | 134000 | 6281778050 | 20700 | 20750 | 20750 | 20700 | 117 |
| 277 | 20230530 | 133900 | 6279356100 | 20700 | 20700 | 20750 | 20700 | 1357 |
| 278 | 20230530 | 133800 | 6251266100 | 20750 | 20750 | 20750 | 20700 | 98 |
| 279 | 20230530 | 133700 | 6249233450 | 20700 | 20700 | 20700 | 20650 | 789 |
| 280 | 20230530 | 133600 | 6232906750 | 20650 | 20650 | 20700 | 20650 | 326 |
| 281 | 20230530 | 133500 | 6226174350 | 20650 | 20650 | 20650 | 20650 | 256 |
| 282 | 20230530 | 133400 | 6220887950 | 20650 | 20650 | 20650 | 20600 | 91 |
| 283 | 20230530 | 133300 | 6219010200 | 20650 | 20650 | 20650 | 20600 | 914 |
| 284 | 20230530 | 133200 | 6200155000 | 20650 | 20650 | 20650 | 20600 | 169 |
| 285 | 20230530 | 133100 | 6196670800 | 20600 | 20650 | 20650 | 20600 | 279 |
| 286 | 20230530 | 133000 | 6190912350 | 20650 | 20650 | 20650 | 20600 | 330 |
| 287 | 20230530 | 132900 | 6184104100 | 20650 | 20700 | 20700 | 20600 | 1966 |
| 288 | 20230530 | 132800 | 6143507850 | 20650 | 20700 | 20700 | 20650 | 225 |
| 289 | 20230530 | 132700 | 6138861100 | 20650 | 20650 | 20650 | 20600 | 257 |
| 290 | 20230530 | 132600 | 6133555450 | 20650 | 20650 | 20650 | 20600 | 2039 |
| 291 | 20230530 | 132500 | 6091488550 | 20650 | 20650 | 20700 | 20650 | 735 |
| 292 | 20230530 | 132400 | 6076298400 | 20650 | 20650 | 20650 | 20650 | 2060 |
| 293 | 20230530 | 132300 | 6033759400 | 20700 | 20700 | 20700 | 20650 | 212 |
| 294 | 20230530 | 132200 | 6029376700 | 20700 | 20700 | 20700 | 20650 | 419 |
| 295 | 20230530 | 132100 | 6020719400 | 20700 | 20750 | 20750 | 20650 | 2654 |
| 296 | 20230530 | 132000 | 5965887250 | 20700 | 20750 | 20800 | 20700 | 1326 |
| 297 | 20230530 | 131900 | 5938436700 | 20800 | 20750 | 20800 | 20700 | 1401 |
| 298 | 20230530 | 131800 | 5909430600 | 20700 | 20750 | 20750 | 20700 | 198 |
| 299 | 20230530 | 131700 | 5905329600 | 20750 | 20750 | 20800 | 20700 | 1291 |
| 300 | 20230530 | 131600 | 5878543150 | 20800 | 20800 | 20850 | 20800 | 106 |
| 301 | 20230530 | 131500 | 5876338300 | 20850 | 20800 | 20850 | 20750 | 583 |
| 302 | 20230530 | 131400 | 5864207200 | 20800 | 20800 | 20800 | 20750 | 2549 |
| 303 | 20230530 | 131300 | 5811269550 | 20850 | 20850 | 20850 | 20800 | 466 |
| 304 | 20230530 | 131200 | 5801555000 | 20850 | 20800 | 20850 | 20800 | 121 |
| 305 | 20230530 | 131100 | 5799038150 | 20800 | 20800 | 20800 | 20800 | 121 |
| 306 | 20230530 | 131000 | 5796521350 | 20850 | 20850 | 20850 | 20800 | 163 |
| 307 | 20230530 | 130900 | 5793128950 | 20850 | 20800 | 20850 | 20800 | 243 |
| 308 | 20230530 | 130800 | 5788072050 | 20800 | 20850 | 20850 | 20800 | 885 |
| 309 | 20230530 | 130700 | 5769661350 | 20850 | 20850 | 20850 | 20850 | 112 |
| 310 | 20230530 | 130600 | 5767326150 | 20900 | 20800 | 20900 | 20800 | 289 |
| 311 | 20230530 | 130500 | 5761301700 | 20850 | 20800 | 20850 | 20800 | 308 |
| 312 | 20230530 | 130400 | 5754885300 | 20800 | 20800 | 20850 | 20800 | 712 |
| 313 | 20230530 | 130300 | 5740075600 | 20800 | 20850 | 20850 | 20800 | 1253 |
| 314 | 20230530 | 130200 | 5714010650 | 20850 | 20800 | 20850 | 20800 | 1083 |
| 315 | 20230530 | 130100 | 5691473200 | 20800 | 20800 | 20800 | 20800 | 270 |
| 316 | 20230530 | 130000 | 5685857200 | 20800 | 20800 | 20850 | 20800 | 167 |
| 317 | 20230530 | 125900 | 5682382000 | 20850 | 20900 | 20900 | 20800 | 941 |
| 318 | 20230530 | 125800 | 5662762600 | 20900 | 20900 | 20900 | 20850 | 60 |
| 319 | 20230530 | 125700 | 5661510250 | 20900 | 20900 | 20900 | 20850 | 126 |
| 320 | 20230530 | 125600 | 5658878500 | 20900 | 20950 | 20950 | 20850 | 145 |
| 321 | 20230530 | 125500 | 5655849600 | 20950 | 20850 | 20950 | 20850 | 805 |
| 322 | 20230530 | 125400 | 5639060250 | 20850 | 20900 | 20900 | 20850 | 186 |
| 323 | 20230530 | 125300 | 5635177150 | 20850 | 20900 | 20900 | 20850 | 143 |
| 324 | 20230530 | 125200 | 5632195450 | 20900 | 20850 | 20900 | 20850 | 353 |
| 325 | 20230530 | 125100 | 5624827300 | 20850 | 20850 | 20850 | 20850 | 33 |
| 326 | 20230530 | 125000 | 5624139250 | 20850 | 20850 | 20850 | 20850 | 193 |
| 327 | 20230530 | 124900 | 5620115200 | 20850 | 20850 | 20850 | 20800 | 967 |
| 328 | 20230530 | 124800 | 5599991850 | 20900 | 20850 | 20900 | 20850 | 1700 |
| 329 | 20230530 | 124700 | 5564546550 | 20850 | 20800 | 20850 | 20800 | 138 |
| 330 | 20230530 | 124600 | 5561675600 | 20800 | 20800 | 20800 | 20800 | 124 |
| 331 | 20230530 | 124500 | 5559096400 | 20850 | 20800 | 20850 | 20800 | 176 |
| 332 | 20230530 | 124400 | 5555433350 | 20800 | 20800 | 20800 | 20800 | 30 |
| 333 | 20230530 | 124300 | 5554809350 | 20750 | 20800 | 20800 | 20750 | 1859 |
| 334 | 20230530 | 124200 | 5516184500 | 20800 | 20800 | 20800 | 20750 | 656 |
| 335 | 20230530 | 124100 | 5502548900 | 20750 | 20800 | 20800 | 20750 | 163 |
| 336 | 20230530 | 124000 | 5499164100 | 20800 | 20750 | 20800 | 20750 | 178 |
| 337 | 20230530 | 123900 | 5495467550 | 20750 | 20800 | 20800 | 20750 | 142 |
| 338 | 20230530 | 123800 | 5492520050 | 20800 | 20750 | 20800 | 20750 | 459 |
| 339 | 20230530 | 123700 | 5482990750 | 20750 | 20850 | 20850 | 20750 | 1309 |
| 340 | 20230530 | 123600 | 5455788050 | 20850 | 20800 | 20850 | 20800 | 447 |
| 341 | 20230530 | 123500 | 5446485550 | 20800 | 20850 | 20850 | 20750 | 378 |
| 342 | 20230530 | 123400 | 5438624400 | 20800 | 20800 | 20800 | 20800 | 846 |
| 343 | 20230530 | 123300 | 5421027600 | 20800 | 20800 | 20850 | 20800 | 67 |
| 344 | 20230530 | 123200 | 5419633900 | 20800 | 20800 | 20850 | 20750 | 740 |
| 345 | 20230530 | 123100 | 5404243700 | 20750 | 20800 | 20800 | 20750 | 829 |
| 346 | 20230530 | 123000 | 5387034100 | 20800 | 20850 | 20850 | 20800 | 3254 |
| 347 | 20230530 | 122900 | 5319350800 | 20850 | 20850 | 20850 | 20800 | 261 |
| 348 | 20230530 | 122800 | 5313914400 | 20850 | 20850 | 20850 | 20850 | 1020 |
| 349 | 20230530 | 122700 | 5292647400 | 20850 | 20850 | 20850 | 20850 | 115 |
| 350 | 20230530 | 122600 | 5290249650 | 20900 | 20850 | 20950 | 20850 | 15 |
| 351 | 20230530 | 122500 | 5289936200 | 20850 | 20900 | 20900 | 20850 | 71 |
| 352 | 20230530 | 122400 | 5288455800 | 20850 | 20950 | 20950 | 20850 | 4847 |
| 353 | 20230530 | 122300 | 5187365850 | 20900 | 20950 | 20950 | 20900 | 403 |
| 354 | 20230530 | 122200 | 5178927300 | 20900 | 20900 | 20900 | 20900 | 113 |
| 355 | 20230530 | 122100 | 5176565600 | 20900 | 20900 | 20900 | 20850 | 257 |
| 356 | 20230530 | 122000 | 5171200200 | 20900 | 20900 | 20900 | 20850 | 302 |
| 357 | 20230530 | 121900 | 5164902650 | 20850 | 20900 | 20900 | 20850 | 36 |
| 358 | 20230530 | 121800 | 5164152000 | 20900 | 20900 | 20900 | 20850 | 1484 |
| 359 | 20230530 | 121700 | 5133180750 | 20900 | 20950 | 20950 | 20900 | 367 |
| 360 | 20230530 | 121600 | 5125509150 | 20900 | 20950 | 20950 | 20900 | 117 |
| 361 | 20230530 | 121500 | 5123063600 | 20950 | 20900 | 20950 | 20900 | 111 |
| 362 | 20230530 | 121400 | 5120743650 | 20900 | 20950 | 20950 | 20900 | 30 |
| 363 | 20230530 | 121300 | 5120116450 | 20950 | 20900 | 20950 | 20900 | 146 |
| 364 | 20230530 | 121200 | 5117064800 | 20900 | 20950 | 20950 | 20900 | 1443 |
| 365 | 20230530 | 121100 | 5086881100 | 20900 | 20900 | 20950 | 20900 | 212 |
| 366 | 20230530 | 121000 | 5082445300 | 20900 | 21000 | 21000 | 20900 | 691 |
| 367 | 20230530 | 120900 | 5067953100 | 21000 | 20950 | 21000 | 20900 | 308 |
| 368 | 20230530 | 120800 | 5061501550 | 20950 | 20950 | 20950 | 20900 | 43 |
| 369 | 20230530 | 120700 | 5060602400 | 20900 | 20950 | 20950 | 20900 | 57 |
| 370 | 20230530 | 120600 | 5059411050 | 20900 | 20950 | 21000 | 20900 | 967 |
| 371 | 20230530 | 120500 | 5039199150 | 20950 | 20950 | 21000 | 20950 | 264 |
| 372 | 20230530 | 120400 | 5033664450 | 20950 | 20900 | 20950 | 20900 | 102 |
| 373 | 20230530 | 120300 | 5031528900 | 20900 | 20950 | 21000 | 20900 | 413 |
| 374 | 20230530 | 120200 | 5022880100 | 20950 | 20950 | 20950 | 20900 | 133 |
| 375 | 20230530 | 120100 | 5020099800 | 20900 | 20900 | 20900 | 20900 | 53 |
| 376 | 20230530 | 120000 | 5018992100 | 20900 | 20850 | 20900 | 20850 | 886 |
| 377 | 20230530 | 115900 | 5000518950 | 20900 | 20900 | 20900 | 20900 | 159 |
| 378 | 20230530 | 115800 | 4997195850 | 20900 | 20900 | 20950 | 20900 | 333 |
| 379 | 20230530 | 115700 | 4990236100 | 20900 | 20850 | 20900 | 20850 | 456 |
| 380 | 20230530 | 115600 | 4980710050 | 20900 | 20850 | 20900 | 20850 | 317 |
| 381 | 20230530 | 115500 | 4974092800 | 20850 | 20850 | 20900 | 20850 | 347 |
| 382 | 20230530 | 115400 | 4966855350 | 20850 | 20850 | 20950 | 20850 | 628 |
| 383 | 20230530 | 115300 | 4953761350 | 20800 | 20900 | 20900 | 20800 | 1403 |
| 384 | 20230530 | 115200 | 4924513050 | 20900 | 20950 | 20950 | 20900 | 93 |
| 385 | 20230530 | 115100 | 4922569100 | 20900 | 20900 | 20900 | 20850 | 188 |
| 386 | 20230530 | 115000 | 4918644250 | 20850 | 20850 | 20850 | 20850 | 24 |
| 387 | 20230530 | 114900 | 4918143850 | 20850 | 20850 | 20850 | 20850 | 174 |
| 388 | 20230530 | 114800 | 4914515950 | 20800 | 20850 | 20900 | 20800 | 1330 |
| 389 | 20230530 | 114700 | 4886810600 | 20800 | 20950 | 20950 | 20800 | 2173 |
| 390 | 20230530 | 114600 | 4841448750 | 20950 | 21000 | 21000 | 20950 | 544 |
| 391 | 20230530 | 114500 | 4830044300 | 21000 | 20950 | 21000 | 20950 | 31 |
| 392 | 20230530 | 114400 | 4829394700 | 20950 | 21000 | 21000 | 20950 | 164 |
| 393 | 20230530 | 114300 | 4825956100 | 21000 | 21050 | 21050 | 21000 | 322 |
| 394 | 20230530 | 114200 | 4819193550 | 21000 | 20950 | 21000 | 20950 | 147 |
| 395 | 20230530 | 114100 | 4816113750 | 20950 | 21000 | 21000 | 20900 | 1678 |
| 396 | 20230530 | 114000 | 4780959300 | 20950 | 20950 | 21000 | 20950 | 557 |
| 397 | 20230530 | 113900 | 4769282650 | 20900 | 20800 | 20900 | 20800 | 380 |
| 398 | 20230530 | 113800 | 4761361400 | 20800 | 20850 | 20850 | 20800 | 287 |
| 399 | 20230530 | 113700 | 4755383450 | 20850 | 20800 | 20850 | 20800 | 363 |
| 400 | 20230530 | 113600 | 4747825600 | 20800 | 20850 | 20850 | 20800 | 512 |
| 401 | 20230530 | 113500 | 4737158100 | 20850 | 20800 | 20850 | 20800 | 1437 |
| 402 | 20230530 | 113400 | 4707243050 | 20850 | 20850 | 20900 | 20800 | 1153 |
| 403 | 20230530 | 113300 | 4683221850 | 20850 | 20850 | 20850 | 20800 | 531 |
| 404 | 20230530 | 113200 | 4672172700 | 20850 | 20900 | 20900 | 20800 | 2463 |
| 405 | 20230530 | 113100 | 4620914850 | 20850 | 20900 | 20900 | 20850 | 704 |
| 406 | 20230530 | 113000 | 4606235850 | 20900 | 20900 | 20900 | 20850 | 237 |
| 407 | 20230530 | 112900 | 4601292500 | 20950 | 20950 | 20950 | 20850 | 1994 |
| 408 | 20230530 | 112800 | 4559634600 | 20950 | 20900 | 20950 | 20900 | 189 |
| 409 | 20230530 | 112700 | 4555681700 | 20950 | 20900 | 20950 | 20900 | 124 |
| 410 | 20230530 | 112600 | 4553086250 | 20900 | 20950 | 20950 | 20900 | 583 |
| 411 | 20230530 | 112500 | 4540888200 | 20950 | 20900 | 20950 | 20900 | 245 |
| 412 | 20230530 | 112400 | 4535766800 | 20900 | 20950 | 20950 | 20900 | 742 |
| 413 | 20230530 | 112300 | 4520254250 | 20900 | 20950 | 20950 | 20900 | 1809 |
| 414 | 20230530 | 112200 | 4482420750 | 20950 | 21000 | 21000 | 20950 | 917 |
| 415 | 20230530 | 112100 | 4463208550 | 21000 | 21000 | 21000 | 20950 | 371 |
| 416 | 20230530 | 112000 | 4455434100 | 21000 | 21000 | 21000 | 21000 | 368 |
| 417 | 20230530 | 111900 | 4447706100 | 21000 | 21050 | 21050 | 21000 | 202 |
| 418 | 20230530 | 111800 | 4443460000 | 21050 | 21000 | 21050 | 21000 | 49 |
| 419 | 20230530 | 111700 | 4442430900 | 21000 | 21000 | 21000 | 20950 | 271 |
| 420 | 20230530 | 111600 | 4436746150 | 21000 | 21050 | 21050 | 21000 | 3188 |
| 421 | 20230530 | 111500 | 4369795550 | 21050 | 21000 | 21050 | 21000 | 147 |
| 422 | 20230530 | 111400 | 4366706250 | 21000 | 21050 | 21050 | 21000 | 892 |
| 423 | 20230530 | 111300 | 4347930650 | 21050 | 21100 | 21100 | 21050 | 193 |
| 424 | 20230530 | 111200 | 4343860850 | 21050 | 21100 | 21100 | 21050 | 295 |
| 425 | 20230530 | 111100 | 4337646000 | 21100 | 21000 | 21100 | 21000 | 221 |
| 426 | 20230530 | 111000 | 4332998150 | 21050 | 21050 | 21050 | 21000 | 981 |
| 427 | 20230530 | 110900 | 4312378500 | 21100 | 21050 | 21100 | 21050 | 1214 |
| 428 | 20230530 | 110800 | 4286811100 | 21050 | 21100 | 21100 | 21050 | 166 |
| 429 | 20230530 | 110700 | 4283315350 | 21050 | 21050 | 21100 | 21050 | 320 |
| 430 | 20230530 | 110600 | 4276563600 | 21050 | 21050 | 21050 | 21000 | 445 |
| 431 | 20230530 | 110500 | 4267197350 | 21050 | 21100 | 21100 | 21050 | 3103 |
| 432 | 20230530 | 110400 | 4201878800 | 21100 | 21100 | 21100 | 21050 | 1521 |
| 433 | 20230530 | 110300 | 4169822950 | 21100 | 21100 | 21100 | 21100 | 97 |
| 434 | 20230530 | 110200 | 4167776250 | 21100 | 21100 | 21150 | 21100 | 664 |
| 435 | 20230530 | 110100 | 4153763950 | 21100 | 21150 | 21150 | 21100 | 138 |
| 436 | 20230530 | 110000 | 4150849600 | 21150 | 21150 | 21150 | 21150 | 23 |
| 437 | 20230530 | 105900 | 4150363150 | 21100 | 21100 | 21100 | 21100 | 86 |
| 438 | 20230530 | 105800 | 4148548550 | 21150 | 21150 | 21150 | 21100 | 782 |
| 439 | 20230530 | 105700 | 4132012850 | 21200 | 21200 | 21200 | 21200 | 53 |
| 440 | 20230530 | 105600 | 4130889250 | 21200 | 21150 | 21200 | 21150 | 121 |
| 441 | 20230530 | 105500 | 4128328400 | 21150 | 21150 | 21150 | 21150 | 54 |
| 442 | 20230530 | 105400 | 4127186300 | 21150 | 21150 | 21150 | 21150 | 111 |
| 443 | 20230530 | 105300 | 4124838650 | 21200 | 21150 | 21200 | 21150 | 32 |
| 444 | 20230530 | 105200 | 4124160400 | 21150 | 21100 | 21150 | 21100 | 261 |
| 445 | 20230530 | 105100 | 4118653150 | 21050 | 21100 | 21100 | 21050 | 1082 |
| 446 | 20230530 | 105000 | 4095876700 | 21050 | 21050 | 21100 | 21050 | 239 |
| 447 | 20230530 | 104900 | 4090845700 | 21100 | 21100 | 21100 | 21050 | 27 |
| 448 | 20230530 | 104800 | 4090276250 | 21050 | 21100 | 21100 | 21050 | 344 |
| 449 | 20230530 | 104700 | 4083032150 | 21050 | 21050 | 21050 | 21050 | 221 |
| 450 | 20230530 | 104600 | 4078380100 | 21050 | 21050 | 21100 | 21050 | 919 |
| 451 | 20230530 | 104500 | 4059035100 | 21100 | 21200 | 21200 | 21050 | 2289 |
| 452 | 20230530 | 104400 | 4010774850 | 21150 | 21150 | 21200 | 21150 | 685 |
| 453 | 20230530 | 104300 | 3996286900 | 21200 | 21200 | 21250 | 21150 | 373 |
| 454 | 20230530 | 104200 | 3988390250 | 21250 | 21200 | 21250 | 21150 | 257 |
| 455 | 20230530 | 104100 | 3982942200 | 21150 | 21100 | 21150 | 21100 | 228 |
| 456 | 20230530 | 104000 | 3978127550 | 21100 | 21050 | 21100 | 21050 | 344 |
| 457 | 20230530 | 103900 | 3970878100 | 21100 | 21100 | 21100 | 21000 | 934 |
| 458 | 20230530 | 103800 | 3951223400 | 21100 | 21100 | 21150 | 21100 | 339 |
| 459 | 20230530 | 103700 | 3944070450 | 21100 | 21100 | 21150 | 21100 | 207 |
| 460 | 20230530 | 103600 | 3939702700 | 21150 | 21150 | 21150 | 21000 | 7118 |
| 461 | 20230530 | 103500 | 3789989950 | 21150 | 21150 | 21200 | 21150 | 188 |
| 462 | 20230530 | 103400 | 3786013250 | 21150 | 21100 | 21200 | 21100 | 995 |
| 463 | 20230530 | 103300 | 3765012050 | 21100 | 21150 | 21200 | 21050 | 4124 |
| 464 | 20230530 | 103200 | 3678003000 | 21150 | 21250 | 21250 | 21150 | 953 |
| 465 | 20230530 | 103100 | 3657830750 | 21250 | 21200 | 21250 | 21200 | 204 |
| 466 | 20230530 | 103000 | 3653505450 | 21200 | 21300 | 21300 | 21200 | 536 |
| 467 | 20230530 | 102900 | 3642119100 | 21250 | 21350 | 21350 | 21250 | 202 |
| 468 | 20230530 | 102800 | 3637826450 | 21150 | 21400 | 21400 | 21150 | 5020 |
| 469 | 20230530 | 102700 | 3531285500 | 21400 | 21300 | 21400 | 21250 | 948 |
| 470 | 20230530 | 102600 | 3511120000 | 21300 | 21300 | 21300 | 21300 | 125 |
| 471 | 20230530 | 102500 | 3508457500 | 21300 | 21300 | 21350 | 21300 | 293 |
| 472 | 20230530 | 102400 | 3502215750 | 21300 | 21350 | 21350 | 21300 | 1752 |
| 473 | 20230530 | 102300 | 3464844750 | 21350 | 21450 | 21450 | 21300 | 876 |
| 474 | 20230530 | 102200 | 3446169650 | 21450 | 21250 | 21450 | 21250 | 820 |
| 475 | 20230530 | 102100 | 3428675900 | 21300 | 21300 | 21300 | 21250 | 15 |
| 476 | 20230530 | 102000 | 3428356450 | 21250 | 21300 | 21350 | 21250 | 3562 |
| 477 | 20230530 | 101900 | 3352511150 | 21350 | 21350 | 21350 | 21350 | 106 |
| 478 | 20230530 | 101800 | 3350248050 | 21350 | 21350 | 21350 | 21300 | 369 |
| 479 | 20230530 | 101700 | 3342375050 | 21350 | 21350 | 21350 | 21350 | 24 |
| 480 | 20230530 | 101600 | 3341862650 | 21350 | 21400 | 21400 | 21350 | 841 |
| 481 | 20230530 | 101500 | 3323894850 | 21400 | 21350 | 21400 | 21350 | 462 |
| 482 | 20230530 | 101400 | 3314023600 | 21350 | 21350 | 21350 | 21300 | 972 |
| 483 | 20230530 | 101300 | 3293274500 | 21350 | 21350 | 21350 | 21350 | 180 |
| 484 | 20230530 | 101200 | 3289431500 | 21400 | 21400 | 21400 | 21350 | 103 |
| 485 | 20230530 | 101100 | 3287232300 | 21350 | 21350 | 21400 | 21350 | 184 |
| 486 | 20230530 | 101000 | 3283303800 | 21350 | 21400 | 21400 | 21350 | 956 |
| 487 | 20230530 | 100900 | 3262891650 | 21350 | 21400 | 21400 | 21350 | 736 |
| 488 | 20230530 | 100800 | 3247155600 | 21400 | 21500 | 21500 | 21400 | 1593 |
| 489 | 20230530 | 100700 | 3213024550 | 21500 | 21450 | 21500 | 21450 | 618 |
| 490 | 20230530 | 100600 | 3199753450 | 21450 | 21450 | 21500 | 21450 | 130 |
| 491 | 20230530 | 100500 | 3196964900 | 21450 | 21450 | 21450 | 21450 | 673 |
| 492 | 20230530 | 100400 | 3182529050 | 21500 | 21500 | 21500 | 21450 | 73 |
| 493 | 20230530 | 100300 | 3180961300 | 21450 | 21450 | 21450 | 21450 | 434 |
| 494 | 20230530 | 100200 | 3171652000 | 21500 | 21450 | 21500 | 21400 | 223 |
| 495 | 20230530 | 100100 | 3166874050 | 21400 | 21450 | 21500 | 21400 | 105 |
| 496 | 20230530 | 100000 | 3164622000 | 21400 | 21350 | 21450 | 21350 | 1098 |
| 497 | 20230530 | 095900 | 3141128250 | 21400 | 21350 | 21400 | 21300 | 496 |
| 498 | 20230530 | 095800 | 3130562450 | 21350 | 21400 | 21400 | 21350 | 2491 |
| 499 | 20230530 | 095700 | 3077315400 | 21450 | 21500 | 21500 | 21450 | 363 |
| 500 | 20230530 | 095600 | 3069528950 | 21500 | 21500 | 21550 | 21500 | 176 |
| 501 | 20230530 | 095500 | 3065744850 | 21500 | 21500 | 21500 | 21500 | 3 |
| 502 | 20230530 | 095400 | 3065680350 | 21550 | 21500 | 21550 | 21450 | 379 |
| 503 | 20230530 | 095300 | 3057539550 | 21450 | 21450 | 21500 | 21450 | 345 |
| 504 | 20230530 | 095200 | 3050128450 | 21550 | 21500 | 21550 | 21500 | 343 |
| 505 | 20230530 | 095100 | 3042739950 | 21500 | 21500 | 21500 | 21450 | 268 |
| 506 | 20230530 | 095000 | 3036986900 | 21500 | 21650 | 21650 | 21500 | 2240 |
| 507 | 20230530 | 094900 | 2988624500 | 21650 | 21700 | 21700 | 21650 | 1344 |
| 508 | 20230530 | 094800 | 2959460850 | 21700 | 21550 | 21700 | 21550 | 1067 |
| 509 | 20230530 | 094700 | 2936378300 | 21500 | 21400 | 21500 | 21400 | 5418 |
| 510 | 20230530 | 094600 | 2819906900 | 21400 | 21350 | 21400 | 21300 | 741 |
| 511 | 20230530 | 094500 | 2804071400 | 21300 | 21350 | 21350 | 21300 | 80 |
| 512 | 20230530 | 094400 | 2802366900 | 21300 | 21300 | 21300 | 21250 | 1412 |
| 513 | 20230530 | 094300 | 2772293300 | 21300 | 21300 | 21400 | 21250 | 2166 |
| 514 | 20230530 | 094200 | 2726186200 | 21400 | 21350 | 21400 | 21300 | 2838 |
| 515 | 20230530 | 094100 | 2665593800 | 21350 | 21400 | 21400 | 21350 | 196 |
| 516 | 20230530 | 094000 | 2661402650 | 21400 | 21400 | 21500 | 21400 | 3710 |
| 517 | 20230530 | 093900 | 2581911550 | 21400 | 21350 | 21400 | 21350 | 848 |
| 518 | 20230530 | 093800 | 2563779300 | 21350 | 21300 | 21350 | 21200 | 1928 |
| 519 | 20230530 | 093700 | 2522790250 | 21300 | 21400 | 21400 | 21200 | 8687 |
| 520 | 20230530 | 093600 | 2337725350 | 21400 | 21450 | 21450 | 21350 | 1114 |
| 521 | 20230530 | 093500 | 2313889050 | 21450 | 21400 | 21450 | 21350 | 2321 |
| 522 | 20230530 | 093400 | 2264238250 | 21400 | 21350 | 21500 | 21350 | 641 |
| 523 | 20230530 | 093300 | 2250524050 | 21400 | 21500 | 21500 | 21400 | 3930 |
| 524 | 20230530 | 093200 | 2166226150 | 21500 | 21600 | 21600 | 21500 | 1613 |
| 525 | 20230530 | 093100 | 2131512950 | 21700 | 21700 | 21700 | 21500 | 10696 |
| 526 | 20230530 | 093000 | 1900873850 | 21750 | 21700 | 21750 | 21700 | 108 |
| 527 | 20230530 | 092900 | 1898526800 | 21750 | 21850 | 21850 | 21750 | 1727 |
| 528 | 20230530 | 092800 | 1860854950 | 21850 | 21850 | 21950 | 21850 | 283 |
| 529 | 20230530 | 092700 | 1854663650 | 21850 | 21800 | 21850 | 21750 | 1333 |
| 530 | 20230530 | 092600 | 1825601100 | 21800 | 21800 | 21800 | 21650 | 310 |
| 531 | 20230530 | 092500 | 1818864450 | 21800 | 21700 | 21800 | 21700 | 790 |
| 532 | 20230530 | 092400 | 1801690000 | 21700 | 21650 | 21700 | 21650 | 331 |
| 533 | 20230530 | 092300 | 1794522500 | 21600 | 21600 | 21650 | 21600 | 918 |
| 534 | 20230530 | 092200 | 1774670400 | 21600 | 21550 | 21600 | 21500 | 796 |
| 535 | 20230530 | 092100 | 1757503300 | 21550 | 21500 | 21550 | 21500 | 1150 |
| 536 | 20230530 | 092000 | 1732768900 | 21550 | 21550 | 21550 | 21500 | 759 |
| 537 | 20230530 | 091900 | 1716423150 | 21550 | 21500 | 21550 | 21500 | 2671 |
| 538 | 20230530 | 091800 | 1658918200 | 21500 | 21550 | 21650 | 21500 | 2283 |
| 539 | 20230530 | 091700 | 1609741050 | 21550 | 21750 | 21750 | 21500 | 4466 |
| 540 | 20230530 | 091600 | 1513264650 | 21750 | 21750 | 21800 | 21700 | 5007 |
| 541 | 20230530 | 091500 | 1404414650 | 21750 | 21850 | 21850 | 21750 | 3433 |
| 542 | 20230530 | 091400 | 1329565850 | 21900 | 21850 | 21900 | 21850 | 132 |
| 543 | 20230530 | 091300 | 1326680550 | 21900 | 21900 | 21950 | 21850 | 1605 |
| 544 | 20230530 | 091200 | 1291596600 | 21900 | 21850 | 21900 | 21800 | 1902 |
| 545 | 20230530 | 091100 | 1250037000 | 21800 | 21950 | 21950 | 21800 | 1633 |
| 546 | 20230530 | 091000 | 1214324050 | 21900 | 21950 | 22000 | 21850 | 2041 |
| 547 | 20230530 | 090900 | 1169582600 | 22000 | 21950 | 22100 | 21950 | 560 |
| 548 | 20230530 | 090800 | 1157247450 | 21950 | 22000 | 22000 | 21950 | 1889 |
| 549 | 20230530 | 090700 | 1115756750 | 21950 | 21950 | 21950 | 21900 | 541 |
| 550 | 20230530 | 090600 | 1103888650 | 21900 | 21950 | 21950 | 21750 | 1999 |
| 551 | 20230530 | 090500 | 1060264250 | 21900 | 22000 | 22000 | 21850 | 3214 |
| 552 | 20230530 | 090400 | 989718400 | 22000 | 22100 | 22150 | 22000 | 2834 |
| 553 | 20230530 | 090300 | 927156400 | 22100 | 22200 | 22250 | 22100 | 4329 |
| 554 | 20230530 | 090200 | 831040350 | 22200 | 22400 | 22450 | 22200 | 4798 |
| 555 | 20230530 | 090100 | 723992900 | 22400 | 22650 | 22650 | 22400 | 18478 |
| 556 | 20230530 | 090000 | 307922950 | 22650 | 22500 | 22650 | 22500 | 13459 |