31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 185100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 3 | 20230530 | 185000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20230530 | 184900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20230530 | 184800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20230530 | 184700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20230530 | 184600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20230530 | 184500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20230530 | 184400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20230530 | 184300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20230530 | 184200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20230530 | 184100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20230530 | 184000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20230530 | 183900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20230530 | 183800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20230530 | 183700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20230530 | 183600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20230530 | 183500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20230530 | 183400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20230530 | 183300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20230530 | 183200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20230530 | 183100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20230530 | 183000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20230530 | 182900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20230530 | 182800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20230530 | 182700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20230530 | 182600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20230530 | 182500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20230530 | 182400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20230530 | 182300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20230530 | 182200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20230530 | 182100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 33 | 20230530 | 182000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20230530 | 181900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20230530 | 181800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20230530 | 181700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20230530 | 181600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20230530 | 181500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20230530 | 181400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20230530 | 181300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20230530 | 181200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20230530 | 181100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20230530 | 181000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20230530 | 180900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20230530 | 180800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20230530 | 180700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20230530 | 180600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20230530 | 180500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20230530 | 180400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20230530 | 180300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20230530 | 180200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20230530 | 180100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20230530 | 180000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20230530 | 175900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20230530 | 175800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20230530 | 175700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20230530 | 175600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20230530 | 175500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20230530 | 175400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20230530 | 175300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20230530 | 175200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20230530 | 175100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 63 | 20230530 | 175000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20230530 | 174900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20230530 | 174800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20230530 | 174700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20230530 | 174600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20230530 | 174500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20230530 | 174400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20230530 | 174300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20230530 | 174200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20230530 | 174100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20230530 | 174000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20230530 | 173900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20230530 | 173800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20230530 | 173700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20230530 | 173600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20230530 | 173500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20230530 | 173400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20230530 | 173300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20230530 | 173200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20230530 | 173100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20230530 | 173000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20230530 | 172900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20230530 | 172800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20230530 | 172700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20230530 | 172600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20230530 | 172500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20230530 | 172400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20230530 | 172300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20230530 | 172200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20230530 | 172100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 93 | 20230530 | 172000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20230530 | 171900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20230530 | 171800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20230530 | 171700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20230530 | 171600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20230530 | 171500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20230530 | 171400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20230530 | 171300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20230530 | 171200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20230530 | 171100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20230530 | 171000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20230530 | 170900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20230530 | 170800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20230530 | 170700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20230530 | 170600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20230530 | 170500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20230530 | 170400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20230530 | 170300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20230530 | 170200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20230530 | 170100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20230530 | 170000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20230530 | 165900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20230530 | 165800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20230530 | 165700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20230530 | 165600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20230530 | 165500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20230530 | 165400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20230530 | 165300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20230530 | 165200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20230530 | 165100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 123 | 20230530 | 165000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20230530 | 164900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20230530 | 164800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20230530 | 164700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20230530 | 164600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20230530 | 164500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20230530 | 164400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20230530 | 164300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20230530 | 164200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20230530 | 164100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20230530 | 164000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20230530 | 163900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20230530 | 163800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20230530 | 163700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20230530 | 163600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20230530 | 163500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20230530 | 163400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20230530 | 163300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20230530 | 163200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20230530 | 163100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20230530 | 163000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20230530 | 162900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20230530 | 162800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20230530 | 162700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20230530 | 162600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20230530 | 162500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20230530 | 162400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20230530 | 162300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20230530 | 162200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20230530 | 162100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 153 | 20230530 | 162000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20230530 | 161900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20230530 | 161800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20230530 | 161700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20230530 | 161600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20230530 | 161500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20230530 | 161400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20230530 | 161300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20230530 | 161200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20230530 | 161100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20230530 | 161000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20230530 | 160900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20230530 | 160800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20230530 | 160700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20230530 | 160600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20230530 | 160500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20230530 | 160400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20230530 | 160300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20230530 | 160200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20230530 | 160100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20230530 | 160000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20230530 | 155900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20230530 | 155800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20230530 | 155700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20230530 | 155600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20230530 | 155500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20230530 | 155400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20230530 | 155300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20230530 | 155200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20230530 | 155100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 183 | 20230530 | 155000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20230530 | 154900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20230530 | 154800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20230530 | 154700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20230530 | 154600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20230530 | 154500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20230530 | 154400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20230530 | 154300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20230530 | 154200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20230530 | 154100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20230530 | 154000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20230530 | 153900 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20230530 | 153800 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20230530 | 153700 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20230530 | 153600 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20230530 | 153500 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20230530 | 153400 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20230530 | 153300 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20230530 | 153200 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20230530 | 153100 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20230530 | 153000 | 7625739300 | 49000 | 49000 | 49000 | 49000 | 2015 |
| 204 | 20230530 | 152900 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20230530 | 152800 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20230530 | 152700 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20230530 | 152600 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20230530 | 152500 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20230530 | 152400 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20230530 | 152300 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20230530 | 152200 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20230530 | 152100 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 213 | 20230530 | 152000 | 7527004300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20230530 | 151900 | 7527004300 | 49000 | 49000 | 49000 | 48950 | 500 |
| 215 | 20230530 | 151800 | 7502511700 | 48950 | 48950 | 49000 | 48950 | 173 |
| 216 | 20230530 | 151700 | 7494041850 | 49000 | 49250 | 49250 | 49000 | 714 |
| 217 | 20230530 | 151600 | 7458971550 | 49200 | 49100 | 49200 | 49050 | 714 |
| 218 | 20230530 | 151500 | 7423891300 | 49100 | 49200 | 49200 | 49000 | 142 |
| 219 | 20230530 | 151400 | 7416932900 | 48900 | 49150 | 49150 | 48900 | 1299 |
| 220 | 20230530 | 151300 | 7353282350 | 49100 | 49250 | 49250 | 49100 | 216 |
| 221 | 20230530 | 151200 | 7342655750 | 49100 | 49100 | 49100 | 49000 | 103 |
| 222 | 20230530 | 151100 | 7337601400 | 49100 | 49000 | 49100 | 48900 | 542 |
| 223 | 20230530 | 151000 | 7311017200 | 49000 | 48900 | 49100 | 48900 | 26 |
| 224 | 20230530 | 150900 | 7309745100 | 48900 | 48950 | 49100 | 48900 | 981 |
| 225 | 20230530 | 150800 | 7261749050 | 49100 | 49100 | 49100 | 49100 | 143 |
| 226 | 20230530 | 150700 | 7254727750 | 49100 | 49100 | 49100 | 49100 | 3 |
| 227 | 20230530 | 150600 | 7254580450 | 48900 | 49050 | 49050 | 48850 | 2639 |
| 228 | 20230530 | 150500 | 7125502600 | 49100 | 49050 | 49300 | 49050 | 93 |
| 229 | 20230530 | 150400 | 7120928600 | 49050 | 49100 | 49100 | 49050 | 928 |
| 230 | 20230530 | 150300 | 7075376700 | 49000 | 49000 | 49000 | 49000 | 54 |
| 231 | 20230530 | 150200 | 7072730700 | 49150 | 48900 | 49150 | 48900 | 927 |
| 232 | 20230530 | 150100 | 7027346250 | 48850 | 48900 | 48900 | 48850 | 43 |
| 233 | 20230530 | 150000 | 7025245100 | 48800 | 48750 | 48900 | 48750 | 91 |
| 234 | 20230530 | 145900 | 7020804400 | 48750 | 48850 | 48900 | 48750 | 208 |
| 235 | 20230530 | 145800 | 7010653750 | 48700 | 48700 | 48700 | 48700 | 31 |
| 236 | 20230530 | 145700 | 7009144050 | 48900 | 48700 | 48900 | 48700 | 29 |
| 237 | 20230530 | 145600 | 7007730750 | 48700 | 48600 | 48700 | 48600 | 694 |
| 238 | 20230530 | 145500 | 6973933450 | 48600 | 48700 | 48700 | 48600 | 102 |
| 239 | 20230530 | 145400 | 6968975550 | 48700 | 48900 | 48900 | 48600 | 860 |
| 240 | 20230530 | 145300 | 6927141400 | 48950 | 48950 | 48950 | 48950 | 1 |
| 241 | 20230530 | 145200 | 6927092450 | 48750 | 48750 | 48900 | 48750 | 67 |
| 242 | 20230530 | 145100 | 6923823200 | 48850 | 48800 | 48850 | 48800 | 153 |
| 243 | 20230530 | 145000 | 6916354750 | 48800 | 48800 | 48800 | 48600 | 506 |
| 244 | 20230530 | 144900 | 6891731800 | 48650 | 48700 | 48700 | 48650 | 118 |
| 245 | 20230530 | 144800 | 6885985700 | 48700 | 48650 | 48700 | 48600 | 183 |
| 246 | 20230530 | 144700 | 6877086050 | 48650 | 48650 | 48650 | 48650 | 103 |
| 247 | 20230530 | 144600 | 6872075100 | 48700 | 48750 | 48750 | 48700 | 1016 |
| 248 | 20230530 | 144500 | 6822577900 | 48750 | 48750 | 48750 | 48750 | 10 |
| 249 | 20230530 | 144400 | 6822090400 | 48700 | 48850 | 48850 | 48700 | 2053 |
| 250 | 20230530 | 144300 | 6722011500 | 48850 | 48900 | 49000 | 48850 | 346 |
| 251 | 20230530 | 144200 | 6705101850 | 48900 | 48850 | 48900 | 48850 | 58 |
| 252 | 20230530 | 144100 | 6702265950 | 48850 | 48900 | 48900 | 48850 | 204 |
| 253 | 20230530 | 144000 | 6692295350 | 48900 | 48900 | 48900 | 48900 | 80 |
| 254 | 20230530 | 143900 | 6688383350 | 48900 | 48900 | 48900 | 48900 | 6 |
| 255 | 20230530 | 143800 | 6688089950 | 48900 | 48850 | 48900 | 48850 | 51 |
| 256 | 20230530 | 143700 | 6685596800 | 48850 | 48800 | 48850 | 48800 | 31 |
| 257 | 20230530 | 143600 | 6684082650 | 48950 | 48900 | 48950 | 48800 | 14 |
| 258 | 20230530 | 143500 | 6683398600 | 48850 | 48950 | 48950 | 48850 | 142 |
| 259 | 20230530 | 143400 | 6676461400 | 49000 | 48850 | 49000 | 48850 | 13 |
| 260 | 20230530 | 143300 | 6675824700 | 48850 | 49000 | 49000 | 48800 | 361 |
| 261 | 20230530 | 143200 | 6658203150 | 49000 | 48850 | 49000 | 48850 | 66 |
| 262 | 20230530 | 143100 | 6654977550 | 48850 | 48850 | 48850 | 48850 | 65 |
| 263 | 20230530 | 143000 | 6651802300 | 48850 | 48800 | 48850 | 48800 | 505 |
| 264 | 20230530 | 142900 | 6627158050 | 48900 | 48800 | 48900 | 48800 | 624 |
| 265 | 20230530 | 142800 | 6596701750 | 48800 | 48800 | 48800 | 48800 | 141 |
| 266 | 20230530 | 142700 | 6589820950 | 48900 | 48850 | 48900 | 48750 | 19 |
| 267 | 20230530 | 142600 | 6588893050 | 48700 | 48750 | 48750 | 48700 | 47 |
| 268 | 20230530 | 142500 | 6586602450 | 48800 | 48950 | 49050 | 48800 | 183 |
| 269 | 20230530 | 142400 | 6577656800 | 49050 | 48950 | 49050 | 48950 | 76 |
| 270 | 20230530 | 142300 | 6573934000 | 48950 | 48900 | 48950 | 48900 | 228 |
| 271 | 20230530 | 142200 | 6562779400 | 48950 | 49200 | 49200 | 48950 | 576 |
| 272 | 20230530 | 142100 | 6534528950 | 49050 | 49300 | 49300 | 49050 | 65 |
| 273 | 20230530 | 142000 | 6531338700 | 49300 | 49300 | 49300 | 49200 | 19 |
| 274 | 20230530 | 141900 | 6530402100 | 49300 | 48900 | 49300 | 48900 | 21 |
| 275 | 20230530 | 141800 | 6529374800 | 48850 | 48850 | 49450 | 48850 | 593 |
| 276 | 20230530 | 141700 | 6500139100 | 48800 | 49000 | 49000 | 48800 | 45 |
| 277 | 20230530 | 141600 | 6497942900 | 49000 | 49000 | 49000 | 49000 | 7 |
| 278 | 20230530 | 141500 | 6497599900 | 48750 | 48750 | 48750 | 48750 | 205 |
| 279 | 20230530 | 141400 | 6487606150 | 48750 | 48750 | 48750 | 48750 | 71 |
| 280 | 20230530 | 141300 | 6484144900 | 48750 | 48750 | 48950 | 48750 | 58 |
| 281 | 20230530 | 141200 | 6481312800 | 48750 | 48800 | 48800 | 48750 | 631 |
| 282 | 20230530 | 141100 | 6450521050 | 48800 | 48800 | 48800 | 48800 | 20 |
| 283 | 20230530 | 141000 | 6449545050 | 48800 | 48800 | 48800 | 48800 | 264 |
| 284 | 20230530 | 140900 | 6436661850 | 48800 | 48800 | 48800 | 48800 | 23 |
| 285 | 20230530 | 140800 | 6435539450 | 48800 | 48800 | 48800 | 48800 | 20 |
| 286 | 20230530 | 140700 | 6434563450 | 49050 | 49000 | 49050 | 48800 | 473 |
| 287 | 20230530 | 140600 | 6411398700 | 49000 | 49100 | 49100 | 49000 | 61 |
| 288 | 20230530 | 140500 | 6408405750 | 49050 | 49050 | 49050 | 49050 | 29 |
| 289 | 20230530 | 140400 | 6406983300 | 49100 | 49000 | 49100 | 49000 | 27 |
| 290 | 20230530 | 140300 | 6405659600 | 49000 | 49100 | 49100 | 49000 | 74 |
| 291 | 20230530 | 140200 | 6402033500 | 49100 | 49100 | 49100 | 49000 | 608 |
| 292 | 20230530 | 140100 | 6372207900 | 49100 | 49150 | 49200 | 49100 | 60 |
| 293 | 20230530 | 140000 | 6369258950 | 49150 | 49150 | 49150 | 49150 | 101 |
| 294 | 20230530 | 135900 | 6364294800 | 49150 | 49200 | 49200 | 49100 | 74 |
| 295 | 20230530 | 135800 | 6360658450 | 49200 | 49100 | 49200 | 49000 | 108 |
| 296 | 20230530 | 135700 | 6355364250 | 49200 | 49100 | 49200 | 49050 | 116 |
| 297 | 20230530 | 135600 | 6349671600 | 49050 | 49250 | 49300 | 49050 | 55 |
| 298 | 20230530 | 135500 | 6346965350 | 49200 | 49050 | 49200 | 49050 | 71 |
| 299 | 20230530 | 135400 | 6343482650 | 49100 | 49250 | 49250 | 49100 | 151 |
| 300 | 20230530 | 135300 | 6336068400 | 49250 | 49250 | 49250 | 49100 | 36 |
| 301 | 20230530 | 135200 | 6334297050 | 49250 | 49250 | 49300 | 49250 | 13 |
| 302 | 20230530 | 135100 | 6333656550 | 49300 | 49300 | 49350 | 48450 | 3210 |
| 303 | 20230530 | 135000 | 6177077550 | 49300 | 49400 | 49400 | 49300 | 193 |
| 304 | 20230530 | 134900 | 6167558600 | 49350 | 49450 | 49450 | 49350 | 589 |
| 305 | 20230530 | 134800 | 6138490000 | 49450 | 49450 | 49450 | 49400 | 142 |
| 306 | 20230530 | 134700 | 6131470850 | 49450 | 49600 | 49600 | 49450 | 93 |
| 307 | 20230530 | 134600 | 6126867350 | 49600 | 49550 | 49600 | 49500 | 166 |
| 308 | 20230530 | 134500 | 6118644300 | 49550 | 49550 | 49600 | 49550 | 238 |
| 309 | 20230530 | 134400 | 6106844650 | 49550 | 49500 | 49550 | 49500 | 62 |
| 310 | 20230530 | 134300 | 6103773000 | 49550 | 49500 | 49550 | 49500 | 80 |
| 311 | 20230530 | 134200 | 6099810350 | 49550 | 49600 | 49600 | 49550 | 111 |
| 312 | 20230530 | 134100 | 6094309800 | 49600 | 49550 | 49600 | 49550 | 24 |
| 313 | 20230530 | 134000 | 6093120400 | 49500 | 49450 | 49500 | 49400 | 478 |
| 314 | 20230530 | 133900 | 6069481600 | 49450 | 49450 | 49450 | 49450 | 0 |
| 315 | 20230530 | 133800 | 6069481600 | 49450 | 49450 | 49450 | 49450 | 196 |
| 316 | 20230530 | 133700 | 6059789400 | 49450 | 49450 | 49450 | 49450 | 51 |
| 317 | 20230530 | 133600 | 6057267450 | 49450 | 49450 | 49550 | 49450 | 193 |
| 318 | 20230530 | 133500 | 6047718800 | 49450 | 49450 | 49450 | 49450 | 17 |
| 319 | 20230530 | 133400 | 6046878150 | 49450 | 49450 | 49450 | 49450 | 34 |
| 320 | 20230530 | 133300 | 6045196850 | 49450 | 49550 | 49600 | 49450 | 681 |
| 321 | 20230530 | 133200 | 6011432850 | 49500 | 49350 | 49500 | 49350 | 304 |
| 322 | 20230530 | 133100 | 5996396100 | 49400 | 49300 | 49400 | 49300 | 413 |
| 323 | 20230530 | 133000 | 5975994900 | 49400 | 49300 | 49400 | 49300 | 80 |
| 324 | 20230530 | 132900 | 5972045300 | 49400 | 49400 | 49400 | 49350 | 34 |
| 325 | 20230530 | 132800 | 5970365850 | 49300 | 49300 | 49400 | 49300 | 153 |
| 326 | 20230530 | 132700 | 5962820600 | 49350 | 49200 | 49350 | 49200 | 285 |
| 327 | 20230530 | 132600 | 5948766800 | 49200 | 49250 | 49300 | 49200 | 190 |
| 328 | 20230530 | 132500 | 5939412550 | 49300 | 49250 | 49300 | 49200 | 553 |
| 329 | 20230530 | 132400 | 5912173550 | 49300 | 49200 | 49300 | 49200 | 26 |
| 330 | 20230530 | 132300 | 5910893000 | 49200 | 49250 | 49250 | 49200 | 63 |
| 331 | 20230530 | 132200 | 5907791750 | 49250 | 49150 | 49250 | 49150 | 73 |
| 332 | 20230530 | 132100 | 5904201100 | 49150 | 49050 | 49150 | 49050 | 259 |
| 333 | 20230530 | 132000 | 5891481150 | 49000 | 48800 | 49000 | 48800 | 1812 |
| 334 | 20230530 | 131900 | 5802859150 | 48700 | 48700 | 48700 | 48700 | 58 |
| 335 | 20230530 | 131800 | 5800034550 | 48700 | 48700 | 48700 | 48700 | 57 |
| 336 | 20230530 | 131700 | 5797258650 | 48700 | 48700 | 48700 | 48700 | 20 |
| 337 | 20230530 | 131600 | 5796284650 | 48700 | 48700 | 48700 | 48700 | 10 |
| 338 | 20230530 | 131500 | 5795797650 | 48700 | 48700 | 48700 | 48700 | 14 |
| 339 | 20230530 | 131400 | 5795115850 | 48600 | 48600 | 48600 | 48600 | 0 |
| 340 | 20230530 | 131300 | 5795115850 | 48600 | 48650 | 48650 | 48600 | 39 |
| 341 | 20230530 | 131200 | 5793219700 | 48600 | 48650 | 48650 | 48600 | 67 |
| 342 | 20230530 | 131100 | 5789961050 | 48650 | 48600 | 48650 | 48600 | 52 |
| 343 | 20230530 | 131000 | 5787433800 | 48600 | 48600 | 48600 | 48600 | 5 |
| 344 | 20230530 | 130900 | 5787190800 | 48650 | 48600 | 48650 | 48600 | 56 |
| 345 | 20230530 | 130800 | 5784467900 | 48600 | 48600 | 48600 | 48600 | 112 |
| 346 | 20230530 | 130700 | 5779024700 | 48600 | 48600 | 48600 | 48600 | 40 |
| 347 | 20230530 | 130600 | 5777080700 | 48650 | 48650 | 48650 | 48650 | 21 |
| 348 | 20230530 | 130500 | 5776059050 | 48700 | 48700 | 48700 | 48700 | 158 |
| 349 | 20230530 | 130400 | 5768364450 | 48700 | 48700 | 48800 | 48700 | 64 |
| 350 | 20230530 | 130300 | 5765246350 | 48700 | 48700 | 48700 | 48700 | 18 |
| 351 | 20230530 | 130200 | 5764369750 | 48700 | 48750 | 48750 | 48700 | 113 |
| 352 | 20230530 | 130100 | 5758861550 | 48800 | 48800 | 48800 | 48800 | 269 |
| 353 | 20230530 | 130000 | 5745734350 | 48850 | 48850 | 48850 | 48850 | 104 |
| 354 | 20230530 | 125900 | 5740653950 | 48850 | 48850 | 48850 | 48850 | 60 |
| 355 | 20230530 | 125800 | 5737722950 | 48900 | 48900 | 48900 | 48900 | 8 |
| 356 | 20230530 | 125700 | 5737331750 | 48850 | 48850 | 48850 | 48850 | 13 |
| 357 | 20230530 | 125600 | 5736696700 | 48900 | 48900 | 48900 | 48850 | 82 |
| 358 | 20230530 | 125500 | 5732687400 | 48900 | 48900 | 48900 | 48900 | 203 |
| 359 | 20230530 | 125400 | 5722760700 | 48950 | 48950 | 48950 | 48900 | 79 |
| 360 | 20230530 | 125300 | 5718893750 | 48950 | 48950 | 48950 | 48950 | 11 |
| 361 | 20230530 | 125200 | 5718355300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 362 | 20230530 | 125100 | 5718355300 | 48950 | 48900 | 48950 | 48900 | 328 |
| 363 | 20230530 | 125000 | 5702313600 | 48900 | 48900 | 48950 | 48900 | 376 |
| 364 | 20230530 | 124900 | 5683926600 | 48900 | 48700 | 48900 | 48700 | 70 |
| 365 | 20230530 | 124800 | 5680514200 | 48700 | 48650 | 48700 | 48650 | 57 |
| 366 | 20230530 | 124700 | 5677738800 | 48600 | 48600 | 48600 | 48600 | 4 |
| 367 | 20230530 | 124600 | 5677544400 | 48600 | 48650 | 48650 | 48600 | 82 |
| 368 | 20230530 | 124500 | 5673556150 | 48650 | 48600 | 48650 | 48500 | 443 |
| 369 | 20230530 | 124400 | 5652028200 | 48600 | 48600 | 48600 | 48600 | 1 |
| 370 | 20230530 | 124300 | 5651979600 | 48600 | 48600 | 48600 | 48600 | 0 |
| 371 | 20230530 | 124200 | 5651979600 | 48600 | 48450 | 48600 | 48450 | 39 |
| 372 | 20230530 | 124100 | 5650084950 | 48600 | 48400 | 48600 | 48400 | 159 |
| 373 | 20230530 | 124000 | 5642363000 | 48450 | 48450 | 48450 | 48450 | 10 |
| 374 | 20230530 | 123900 | 5641878500 | 48450 | 48450 | 48450 | 48450 | 1 |
| 375 | 20230530 | 123800 | 5641830050 | 48450 | 48550 | 48550 | 48450 | 106 |
| 376 | 20230530 | 123700 | 5636692850 | 48550 | 48600 | 48600 | 48550 | 82 |
| 377 | 20230530 | 123600 | 5632710450 | 48500 | 48500 | 48500 | 48500 | 0 |
| 378 | 20230530 | 123500 | 5632710450 | 48500 | 48500 | 48500 | 48500 | 38 |
| 379 | 20230530 | 123400 | 5630867450 | 48500 | 48500 | 48500 | 48500 | 31 |
| 380 | 20230530 | 123300 | 5629363950 | 48500 | 48550 | 48550 | 48500 | 262 |
| 381 | 20230530 | 123200 | 5616651950 | 48550 | 48650 | 48650 | 48550 | 697 |
| 382 | 20230530 | 123100 | 5582784800 | 48600 | 48600 | 48600 | 48600 | 79 |
| 383 | 20230530 | 123000 | 5578945400 | 48650 | 48650 | 48650 | 48650 | 65 |
| 384 | 20230530 | 122900 | 5575783150 | 48650 | 48650 | 48650 | 48650 | 5 |
| 385 | 20230530 | 122800 | 5575539900 | 48700 | 48700 | 48700 | 48700 | 37 |
| 386 | 20230530 | 122700 | 5573738000 | 48600 | 48600 | 48700 | 48600 | 16 |
| 387 | 20230530 | 122600 | 5572960300 | 48600 | 48650 | 48650 | 48600 | 50 |
| 388 | 20230530 | 122500 | 5570529350 | 48650 | 48600 | 48650 | 48600 | 165 |
| 389 | 20230530 | 122400 | 5562503200 | 48600 | 48650 | 48650 | 48600 | 44 |
| 390 | 20230530 | 122300 | 5560364000 | 48650 | 48650 | 48650 | 48650 | 349 |
| 391 | 20230530 | 122200 | 5543385150 | 48650 | 48650 | 48650 | 48650 | 0 |
| 392 | 20230530 | 122100 | 5543385150 | 48650 | 48650 | 48700 | 48650 | 41 |
| 393 | 20230530 | 122000 | 5541388750 | 48700 | 48700 | 48750 | 48700 | 39 |
| 394 | 20230530 | 121900 | 5539488850 | 48750 | 48850 | 48850 | 48750 | 219 |
| 395 | 20230530 | 121800 | 5528799450 | 48850 | 48950 | 48950 | 48850 | 117 |
| 396 | 20230530 | 121700 | 5523080800 | 48900 | 48950 | 48950 | 48900 | 371 |
| 397 | 20230530 | 121600 | 5504938700 | 48950 | 48750 | 48950 | 48750 | 745 |
| 398 | 20230530 | 121500 | 5468528100 | 48750 | 48700 | 48750 | 48650 | 105 |
| 399 | 20230530 | 121400 | 5463412000 | 48650 | 48650 | 48650 | 48600 | 75 |
| 400 | 20230530 | 121300 | 5459765750 | 48600 | 48500 | 48600 | 48500 | 1028 |
| 401 | 20230530 | 121200 | 5409896500 | 48450 | 48450 | 48450 | 48450 | 2 |
| 402 | 20230530 | 121100 | 5409799600 | 48450 | 48500 | 48500 | 48450 | 77 |
| 403 | 20230530 | 121000 | 5406066150 | 48500 | 48500 | 48500 | 48500 | 200 |
| 404 | 20230530 | 120900 | 5396366150 | 48500 | 48450 | 48500 | 48450 | 35 |
| 405 | 20230530 | 120800 | 5394669900 | 48500 | 48450 | 48500 | 48450 | 42 |
| 406 | 20230530 | 120700 | 5392633700 | 48500 | 48500 | 48500 | 48500 | 50 |
| 407 | 20230530 | 120600 | 5390208700 | 48500 | 48300 | 48500 | 48250 | 144 |
| 408 | 20230530 | 120500 | 5383250650 | 48250 | 48200 | 48250 | 48200 | 1048 |
| 409 | 20230530 | 120400 | 5332688000 | 48200 | 48250 | 48250 | 48200 | 7 |
| 410 | 20230530 | 120300 | 5332350500 | 48250 | 48250 | 48250 | 48250 | 77 |
| 411 | 20230530 | 120200 | 5328635250 | 48250 | 48250 | 48250 | 48250 | 107 |
| 412 | 20230530 | 120100 | 5323472500 | 48250 | 48250 | 48250 | 48250 | 3 |
| 413 | 20230530 | 120000 | 5323327750 | 48250 | 48250 | 48250 | 48250 | 20 |
| 414 | 20230530 | 115900 | 5322362750 | 48250 | 48250 | 48250 | 48250 | 22 |
| 415 | 20230530 | 115800 | 5321301250 | 48250 | 48250 | 48250 | 48250 | 1 |
| 416 | 20230530 | 115700 | 5321253000 | 48200 | 48200 | 48200 | 48200 | 70 |
| 417 | 20230530 | 115600 | 5317879000 | 48200 | 48200 | 48200 | 48200 | 203 |
| 418 | 20230530 | 115500 | 5308094400 | 48200 | 48200 | 48200 | 48200 | 74 |
| 419 | 20230530 | 115400 | 5304527600 | 48200 | 48100 | 48250 | 48100 | 250 |
| 420 | 20230530 | 115300 | 5292480050 | 48050 | 48100 | 48100 | 48050 | 3 |
| 421 | 20230530 | 115200 | 5292335850 | 48100 | 48100 | 48200 | 48050 | 97 |
| 422 | 20230530 | 115100 | 5287672900 | 48200 | 48350 | 48350 | 48200 | 462 |
| 423 | 20230530 | 115000 | 5265393650 | 48400 | 48500 | 48500 | 48400 | 267 |
| 424 | 20230530 | 114900 | 5252460450 | 48500 | 48500 | 48500 | 48500 | 37 |
| 425 | 20230530 | 114800 | 5250665950 | 48500 | 48500 | 48500 | 48500 | 0 |
| 426 | 20230530 | 114700 | 5250665950 | 48500 | 48450 | 48500 | 48450 | 309 |
| 427 | 20230530 | 114600 | 5235681600 | 48500 | 48500 | 48500 | 48400 | 157 |
| 428 | 20230530 | 114500 | 5228072100 | 48500 | 48350 | 48500 | 48300 | 110 |
| 429 | 20230530 | 114400 | 5222742750 | 48350 | 48300 | 48350 | 48300 | 2 |
| 430 | 20230530 | 114300 | 5222646100 | 48300 | 48250 | 48300 | 48250 | 227 |
| 431 | 20230530 | 114200 | 5211693300 | 48250 | 48200 | 48250 | 48200 | 333 |
| 432 | 20230530 | 114100 | 5195642400 | 48200 | 48200 | 48200 | 48200 | 130 |
| 433 | 20230530 | 114000 | 5189376400 | 48050 | 48150 | 48200 | 48050 | 800 |
| 434 | 20230530 | 113900 | 5150907650 | 48200 | 48200 | 48200 | 48200 | 4 |
| 435 | 20230530 | 113800 | 5150714850 | 48200 | 48200 | 48200 | 48200 | 118 |
| 436 | 20230530 | 113700 | 5145027250 | 48200 | 48100 | 48200 | 48100 | 56 |
| 437 | 20230530 | 113600 | 5142328500 | 48150 | 48050 | 48150 | 48050 | 106 |
| 438 | 20230530 | 113500 | 5137228000 | 48050 | 48050 | 48050 | 48050 | 324 |
| 439 | 20230530 | 113400 | 5121659800 | 48050 | 48000 | 48050 | 48000 | 162 |
| 440 | 20230530 | 113300 | 5113879350 | 47900 | 47900 | 47950 | 47900 | 371 |
| 441 | 20230530 | 113200 | 5096107450 | 47900 | 47850 | 47900 | 47850 | 80 |
| 442 | 20230530 | 113100 | 5092278800 | 47850 | 47850 | 47850 | 47850 | 25 |
| 443 | 20230530 | 113000 | 5091082550 | 47850 | 47850 | 47850 | 47850 | 8 |
| 444 | 20230530 | 112900 | 5090699750 | 47850 | 47850 | 47850 | 47800 | 60 |
| 445 | 20230530 | 112800 | 5087830500 | 47850 | 47850 | 47850 | 47850 | 199 |
| 446 | 20230530 | 112700 | 5078308350 | 47800 | 47850 | 47850 | 47800 | 37 |
| 447 | 20230530 | 112600 | 5076538400 | 47850 | 47850 | 47850 | 47800 | 140 |
| 448 | 20230530 | 112500 | 5069840150 | 47800 | 47700 | 47850 | 47700 | 514 |
| 449 | 20230530 | 112400 | 5045288700 | 47700 | 47700 | 47700 | 47700 | 193 |
| 450 | 20230530 | 112300 | 5036082600 | 47700 | 47700 | 47700 | 47700 | 45 |
| 451 | 20230530 | 112200 | 5033936100 | 47700 | 47700 | 47700 | 47700 | 45 |
| 452 | 20230530 | 112100 | 5031789600 | 47700 | 47700 | 47700 | 47700 | 380 |
| 453 | 20230530 | 112000 | 5013663600 | 47700 | 47700 | 47700 | 47700 | 104 |
| 454 | 20230530 | 111900 | 5008702800 | 47700 | 47700 | 47750 | 47650 | 874 |
| 455 | 20230530 | 111800 | 4967028600 | 47700 | 47700 | 47750 | 47700 | 96 |
| 456 | 20230530 | 111700 | 4962446350 | 47800 | 47800 | 47800 | 47800 | 88 |
| 457 | 20230530 | 111600 | 4958239950 | 47800 | 47700 | 47800 | 47650 | 216 |
| 458 | 20230530 | 111500 | 4947922550 | 47700 | 47750 | 47750 | 47700 | 493 |
| 459 | 20230530 | 111400 | 4924406150 | 47750 | 47750 | 47750 | 47700 | 468 |
| 460 | 20230530 | 111300 | 4902080650 | 47750 | 47750 | 47800 | 47750 | 571 |
| 461 | 20230530 | 111200 | 4874811150 | 47800 | 47800 | 47800 | 47800 | 96 |
| 462 | 20230530 | 111100 | 4870222350 | 47800 | 47800 | 47800 | 47800 | 391 |
| 463 | 20230530 | 111000 | 4851532550 | 47800 | 48050 | 48050 | 47800 | 481 |
| 464 | 20230530 | 110900 | 4828514650 | 48050 | 48050 | 48050 | 48050 | 1 |
| 465 | 20230530 | 110800 | 4828466600 | 47850 | 47800 | 47950 | 47800 | 344 |
| 466 | 20230530 | 110700 | 4812015600 | 47900 | 47850 | 47900 | 47800 | 118 |
| 467 | 20230530 | 110600 | 4806373150 | 47850 | 47950 | 47950 | 47850 | 413 |
| 468 | 20230530 | 110500 | 4786596450 | 47950 | 48100 | 48100 | 47950 | 404 |
| 469 | 20230530 | 110400 | 4767208200 | 48100 | 48100 | 48100 | 48100 | 135 |
| 470 | 20230530 | 110300 | 4760714700 | 48100 | 48150 | 48150 | 48100 | 70 |
| 471 | 20230530 | 110200 | 4757347450 | 48100 | 48250 | 48250 | 48100 | 169 |
| 472 | 20230530 | 110100 | 4749212350 | 48200 | 48200 | 48200 | 48200 | 19 |
| 473 | 20230530 | 110000 | 4748296550 | 48250 | 48200 | 48250 | 48200 | 20 |
| 474 | 20230530 | 105900 | 4747331800 | 48100 | 48100 | 48100 | 48100 | 2 |
| 475 | 20230530 | 105800 | 4747235600 | 48100 | 48250 | 48250 | 48100 | 148 |
| 476 | 20230530 | 105700 | 4740102000 | 48250 | 48150 | 48250 | 48150 | 110 |
| 477 | 20230530 | 105600 | 4734795300 | 48400 | 48400 | 48400 | 48400 | 49 |
| 478 | 20230530 | 105500 | 4732423700 | 48400 | 48050 | 48400 | 48050 | 80 |
| 479 | 20230530 | 105400 | 4728566700 | 48050 | 48450 | 48450 | 48050 | 419 |
| 480 | 20230530 | 105300 | 4708272150 | 48450 | 48150 | 48450 | 48150 | 108 |
| 481 | 20230530 | 105200 | 4703040850 | 48100 | 48000 | 48100 | 48000 | 41 |
| 482 | 20230530 | 105100 | 4701071750 | 48000 | 47900 | 48100 | 47800 | 682 |
| 483 | 20230530 | 105000 | 4668336650 | 47750 | 47800 | 47900 | 47750 | 259 |
| 484 | 20230530 | 104900 | 4655957100 | 47800 | 47850 | 47850 | 47750 | 495 |
| 485 | 20230530 | 104800 | 4632294200 | 47850 | 48000 | 48000 | 47850 | 1244 |
| 486 | 20230530 | 104700 | 4572665200 | 48000 | 48000 | 48100 | 48000 | 380 |
| 487 | 20230530 | 104600 | 4554418250 | 48000 | 48050 | 48050 | 48000 | 667 |
| 488 | 20230530 | 104500 | 4522390450 | 48050 | 48250 | 48250 | 48050 | 692 |
| 489 | 20230530 | 104400 | 4489049450 | 48300 | 48400 | 48400 | 48300 | 576 |
| 490 | 20230530 | 104300 | 4461228550 | 48400 | 48350 | 48400 | 48350 | 21 |
| 491 | 20230530 | 104200 | 4460212200 | 48300 | 48350 | 48350 | 48300 | 351 |
| 492 | 20230530 | 104100 | 4443241650 | 48350 | 48500 | 48500 | 48350 | 3 |
| 493 | 20230530 | 104000 | 4443096300 | 48300 | 48500 | 48500 | 48300 | 243 |
| 494 | 20230530 | 103900 | 4431342550 | 48500 | 48300 | 48500 | 48300 | 512 |
| 495 | 20230530 | 103800 | 4406586050 | 48250 | 48300 | 48300 | 48250 | 204 |
| 496 | 20230530 | 103700 | 4396740400 | 48300 | 48200 | 48300 | 48200 | 23 |
| 497 | 20230530 | 103600 | 4395629800 | 48300 | 48100 | 48300 | 48100 | 2 |
| 498 | 20230530 | 103500 | 4395533400 | 48250 | 48200 | 48250 | 48150 | 625 |
| 499 | 20230530 | 103400 | 4365403700 | 48250 | 48250 | 48250 | 48200 | 289 |
| 500 | 20230530 | 103300 | 4351459650 | 48250 | 48300 | 48300 | 48250 | 163 |
| 501 | 20230530 | 103200 | 4343592750 | 48250 | 48300 | 48300 | 48250 | 154 |
| 502 | 20230530 | 103100 | 4336154900 | 48300 | 48300 | 48300 | 48300 | 90 |
| 503 | 20230530 | 103000 | 4331807900 | 48300 | 48300 | 48350 | 48300 | 485 |
| 504 | 20230530 | 102900 | 4308382150 | 48300 | 48400 | 48400 | 48300 | 597 |
| 505 | 20230530 | 102800 | 4279520750 | 48400 | 48400 | 48400 | 48400 | 308 |
| 506 | 20230530 | 102700 | 4264613550 | 48400 | 48450 | 48500 | 48400 | 310 |
| 507 | 20230530 | 102600 | 4249602400 | 48400 | 48400 | 48450 | 48400 | 309 |
| 508 | 20230530 | 102500 | 4234638050 | 48450 | 48450 | 48450 | 48450 | 436 |
| 509 | 20230530 | 102400 | 4213513850 | 48500 | 48500 | 48550 | 48500 | 330 |
| 510 | 20230530 | 102300 | 4197507350 | 48550 | 48500 | 48550 | 48500 | 66 |
| 511 | 20230530 | 102200 | 4194304000 | 48500 | 48500 | 48550 | 48450 | 31 |
| 512 | 20230530 | 102100 | 4192800250 | 48450 | 48300 | 48450 | 48250 | 580 |
| 513 | 20230530 | 102000 | 4164744000 | 48300 | 48450 | 48450 | 48300 | 1124 |
| 514 | 20230530 | 101900 | 4110393850 | 48400 | 48550 | 48650 | 48400 | 1193 |
| 515 | 20230530 | 101800 | 4052524650 | 48600 | 48900 | 48900 | 48600 | 761 |
| 516 | 20230530 | 101700 | 4015514950 | 48850 | 48900 | 48950 | 48700 | 210 |
| 517 | 20230530 | 101600 | 4005269200 | 48950 | 48900 | 48950 | 48750 | 472 |
| 518 | 20230530 | 101500 | 3982205450 | 48900 | 48900 | 48900 | 48750 | 443 |
| 519 | 20230530 | 101400 | 3960599750 | 48900 | 48800 | 48900 | 48800 | 27 |
| 520 | 20230530 | 101300 | 3959279750 | 48900 | 48900 | 48900 | 48700 | 212 |
| 521 | 20230530 | 101200 | 3948914950 | 48900 | 48700 | 48900 | 48650 | 395 |
| 522 | 20230530 | 101100 | 3929643350 | 48700 | 48650 | 48750 | 48650 | 73 |
| 523 | 20230530 | 101000 | 3926088950 | 48600 | 48650 | 48650 | 48600 | 127 |
| 524 | 20230530 | 100900 | 3919912000 | 48900 | 48900 | 48900 | 48850 | 110 |
| 525 | 20230530 | 100800 | 3914533400 | 48900 | 48850 | 48900 | 48600 | 701 |
| 526 | 20230530 | 100700 | 3880378050 | 48700 | 48700 | 48700 | 48650 | 140 |
| 527 | 20230530 | 100600 | 3873565050 | 48700 | 48700 | 48700 | 48700 | 25 |
| 528 | 20230530 | 100500 | 3872347550 | 48600 | 48650 | 48700 | 48600 | 242 |
| 529 | 20230530 | 100400 | 3860575300 | 48650 | 48700 | 48700 | 48600 | 186 |
| 530 | 20230530 | 100300 | 3851523700 | 48750 | 49000 | 49000 | 48750 | 335 |
| 531 | 20230530 | 100200 | 3835191200 | 48750 | 49100 | 49100 | 48750 | 109 |
| 532 | 20230530 | 100100 | 3829840700 | 49150 | 49150 | 49150 | 48700 | 290 |
| 533 | 20230530 | 100000 | 3815607200 | 49150 | 48700 | 49200 | 48700 | 142 |
| 534 | 20230530 | 095900 | 3808651000 | 48700 | 48750 | 48750 | 48500 | 342 |
| 535 | 20230530 | 095800 | 3791983400 | 48450 | 48750 | 48750 | 48450 | 274 |
| 536 | 20230530 | 095700 | 3778634950 | 48800 | 48100 | 49250 | 48100 | 597 |
| 537 | 20230530 | 095600 | 3749525300 | 48100 | 48300 | 48300 | 48050 | 1579 |
| 538 | 20230530 | 095500 | 3673518250 | 48400 | 48550 | 48550 | 48350 | 1533 |
| 539 | 20230530 | 095400 | 3599242750 | 48550 | 48800 | 48800 | 48550 | 608 |
| 540 | 20230530 | 095300 | 3569665450 | 48800 | 49100 | 49100 | 48800 | 1064 |
| 541 | 20230530 | 095200 | 3517603500 | 49150 | 49250 | 49250 | 49150 | 2014 |
| 542 | 20230530 | 095100 | 3418516000 | 49250 | 49250 | 49300 | 49250 | 682 |
| 543 | 20230530 | 095000 | 3384923200 | 49250 | 49250 | 49250 | 49250 | 423 |
| 544 | 20230530 | 094900 | 3364090450 | 49250 | 49250 | 49300 | 49250 | 619 |
| 545 | 20230530 | 094800 | 3333602900 | 49250 | 49300 | 49300 | 49250 | 613 |
| 546 | 20230530 | 094700 | 3303412550 | 49300 | 49300 | 49300 | 49250 | 297 |
| 547 | 20230530 | 094600 | 3288770750 | 49300 | 49450 | 49450 | 49300 | 513 |
| 548 | 20230530 | 094500 | 3263433950 | 49450 | 49400 | 49750 | 49300 | 236 |
| 549 | 20230530 | 094400 | 3251728050 | 49400 | 49350 | 49450 | 49350 | 111 |
| 550 | 20230530 | 094300 | 3246245550 | 49350 | 49350 | 49400 | 49350 | 14 |
| 551 | 20230530 | 094200 | 3245554550 | 49400 | 49500 | 49550 | 49300 | 1102 |
| 552 | 20230530 | 094100 | 3191027300 | 49500 | 49450 | 49550 | 49450 | 457 |
| 553 | 20230530 | 094000 | 3168407400 | 49500 | 49550 | 49550 | 49500 | 69 |
| 554 | 20230530 | 093900 | 3164991400 | 49500 | 49350 | 49500 | 49200 | 802 |
| 555 | 20230530 | 093800 | 3125456450 | 49300 | 49400 | 49400 | 49200 | 112 |
| 556 | 20230530 | 093700 | 3119939750 | 49400 | 49350 | 49400 | 49200 | 475 |
| 557 | 20230530 | 093600 | 3096539700 | 49350 | 49550 | 49550 | 49350 | 192 |
| 558 | 20230530 | 093500 | 3087051100 | 49550 | 49650 | 49650 | 49500 | 789 |
| 559 | 20230530 | 093400 | 3047901450 | 49650 | 49950 | 49950 | 49650 | 4207 |
| 560 | 20230530 | 093300 | 2838346900 | 49950 | 50100 | 50100 | 49950 | 533 |
| 561 | 20230530 | 093200 | 2811687200 | 50100 | 50100 | 50200 | 49950 | 1210 |
| 562 | 20230530 | 093100 | 2751139900 | 50200 | 50200 | 50200 | 50100 | 966 |
| 563 | 20230530 | 093000 | 2702663400 | 50200 | 50000 | 50200 | 50000 | 645 |
| 564 | 20230530 | 092900 | 2670348000 | 50000 | 49800 | 50000 | 49800 | 1685 |
| 565 | 20230530 | 092800 | 2586151000 | 49800 | 49700 | 49800 | 49650 | 1422 |
| 566 | 20230530 | 092700 | 2515361050 | 49650 | 49550 | 49700 | 49550 | 428 |
| 567 | 20230530 | 092600 | 2494113650 | 49550 | 49550 | 49700 | 49500 | 264 |
| 568 | 20230530 | 092500 | 2481005600 | 49600 | 49500 | 49600 | 49500 | 51 |
| 569 | 20230530 | 092400 | 2478478800 | 49600 | 49600 | 49600 | 49600 | 223 |
| 570 | 20230530 | 092300 | 2467418000 | 49600 | 49700 | 49750 | 49600 | 1167 |
| 571 | 20230530 | 092200 | 2409450800 | 49700 | 49300 | 49700 | 49300 | 263 |
| 572 | 20230530 | 092100 | 2396406100 | 49450 | 49950 | 49950 | 49300 | 1160 |
| 573 | 20230530 | 092000 | 2338810000 | 49950 | 49800 | 50000 | 49550 | 1507 |
| 574 | 20230530 | 091900 | 2263671450 | 49300 | 49800 | 49950 | 49300 | 1853 |
| 575 | 20230530 | 091800 | 2171808250 | 49800 | 49250 | 49800 | 49250 | 3228 |
| 576 | 20230530 | 091700 | 2011861900 | 49200 | 48800 | 49250 | 48800 | 1651 |
| 577 | 20230530 | 091600 | 1930771250 | 48800 | 48500 | 48800 | 48450 | 722 |
| 578 | 20230530 | 091500 | 1895692450 | 48500 | 48150 | 48650 | 48150 | 754 |
| 579 | 20230530 | 091400 | 1859233350 | 48150 | 48000 | 48250 | 47900 | 1333 |
| 580 | 20230530 | 091300 | 1795134350 | 48000 | 47400 | 48150 | 47400 | 2099 |
| 581 | 20230530 | 091200 | 1694540900 | 47350 | 47800 | 47850 | 47350 | 2396 |
| 582 | 20230530 | 091100 | 1580528350 | 47800 | 47750 | 48100 | 47700 | 1077 |
| 583 | 20230530 | 091000 | 1528964850 | 47750 | 48150 | 48150 | 47550 | 2616 |
| 584 | 20230530 | 090900 | 1403851650 | 48100 | 48500 | 48800 | 48100 | 1739 |
| 585 | 20230530 | 090800 | 1319847600 | 48550 | 48500 | 48850 | 48450 | 1931 |
| 586 | 20230530 | 090700 | 1226025750 | 48350 | 48550 | 48750 | 48300 | 2735 |
| 587 | 20230530 | 090600 | 1093560450 | 48300 | 48500 | 48750 | 48250 | 1798 |
| 588 | 20230530 | 090500 | 1006665850 | 48500 | 48800 | 48900 | 48500 | 2087 |
| 589 | 20230530 | 090400 | 905076800 | 48800 | 49150 | 49150 | 48800 | 3774 |
| 590 | 20230530 | 090300 | 720283950 | 49450 | 49100 | 50000 | 49050 | 3212 |
| 591 | 20230530 | 090200 | 561624200 | 49050 | 49000 | 49900 | 48800 | 3460 |
| 592 | 20230530 | 090100 | 391650000 | 49000 | 50000 | 50900 | 49000 | 4478 |
| 593 | 20230530 | 090000 | 168082750 | 50000 | 50300 | 50400 | 49850 | 3351 |