34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 192400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 3 | 20230530 | 192300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230530 | 192200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230530 | 192100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230530 | 192000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230530 | 191900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230530 | 191800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230530 | 191700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230530 | 191600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230530 | 191500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230530 | 191400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230530 | 191300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230530 | 191200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230530 | 191100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230530 | 191000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230530 | 190900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230530 | 190800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230530 | 190700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230530 | 190600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230530 | 190500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230530 | 190400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230530 | 190300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230530 | 190200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230530 | 190100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230530 | 190000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230530 | 185900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230530 | 185800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230530 | 185700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230530 | 185600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230530 | 185500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230530 | 185400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 33 | 20230530 | 185300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230530 | 185200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230530 | 185100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230530 | 185000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230530 | 184900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230530 | 184800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230530 | 184700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230530 | 184600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230530 | 184500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230530 | 184400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230530 | 184300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230530 | 184200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230530 | 184100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230530 | 184000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230530 | 183900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230530 | 183800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230530 | 183700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230530 | 183600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230530 | 183500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230530 | 183400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230530 | 183300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230530 | 183200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230530 | 183100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230530 | 183000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230530 | 182900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230530 | 182800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230530 | 182700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230530 | 182600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230530 | 182500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230530 | 182400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 63 | 20230530 | 182300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230530 | 182200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230530 | 182100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230530 | 182000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230530 | 181900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230530 | 181800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230530 | 181700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230530 | 181600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230530 | 181500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230530 | 181400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230530 | 181300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230530 | 181200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230530 | 181100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230530 | 181000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230530 | 180900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230530 | 180800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230530 | 180700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230530 | 180600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230530 | 180500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230530 | 180400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230530 | 180300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230530 | 180200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230530 | 180100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230530 | 180000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230530 | 175900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230530 | 175800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230530 | 175700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230530 | 175600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230530 | 175500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230530 | 175400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 93 | 20230530 | 175300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230530 | 175200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230530 | 175100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230530 | 175000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230530 | 174900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230530 | 174800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230530 | 174700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230530 | 174600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230530 | 174500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230530 | 174400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230530 | 174300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230530 | 174200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230530 | 174100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230530 | 174000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230530 | 173900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230530 | 173800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230530 | 173700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230530 | 173600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230530 | 173500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230530 | 173400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230530 | 173300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230530 | 173200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230530 | 173100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230530 | 173000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230530 | 172900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230530 | 172800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230530 | 172700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230530 | 172600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230530 | 172500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230530 | 172400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 123 | 20230530 | 172300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230530 | 172200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230530 | 172100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230530 | 172000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230530 | 171900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230530 | 171800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230530 | 171700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230530 | 171600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230530 | 171500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230530 | 171400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230530 | 171300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230530 | 171200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230530 | 171100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230530 | 171000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230530 | 170900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230530 | 170800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230530 | 170700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230530 | 170600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230530 | 170500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230530 | 170400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230530 | 170300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230530 | 170200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230530 | 170100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230530 | 170000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230530 | 165900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230530 | 165800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230530 | 165700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230530 | 165600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230530 | 165500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230530 | 165400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 153 | 20230530 | 165300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230530 | 165200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230530 | 165100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230530 | 165000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230530 | 164900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230530 | 164800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230530 | 164700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230530 | 164600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230530 | 164500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230530 | 164400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230530 | 164300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230530 | 164200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230530 | 164100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230530 | 164000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230530 | 163900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230530 | 163800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230530 | 163700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230530 | 163600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230530 | 163500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230530 | 163400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230530 | 163300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230530 | 163200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230530 | 163100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230530 | 163000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230530 | 162900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230530 | 162800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230530 | 162700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230530 | 162600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230530 | 162500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230530 | 162400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 183 | 20230530 | 162300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230530 | 162200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230530 | 162100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230530 | 162000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230530 | 161900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230530 | 161800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230530 | 161700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230530 | 161600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230530 | 161500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230530 | 161400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230530 | 161300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20230530 | 161200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20230530 | 161100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20230530 | 161000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20230530 | 160900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20230530 | 160800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20230530 | 160700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20230530 | 160600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20230530 | 160500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20230530 | 160400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20230530 | 160300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20230530 | 160200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20230530 | 160100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20230530 | 160000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20230530 | 155900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20230530 | 155800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20230530 | 155700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20230530 | 155600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20230530 | 155500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20230530 | 155400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 213 | 20230530 | 155300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20230530 | 155200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20230530 | 155100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20230530 | 155000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20230530 | 154900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20230530 | 154800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20230530 | 154700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20230530 | 154600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20230530 | 154500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20230530 | 154400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20230530 | 154300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20230530 | 154200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20230530 | 154100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20230530 | 154000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20230530 | 153900 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20230530 | 153800 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20230530 | 153700 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20230530 | 153600 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20230530 | 153500 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20230530 | 153400 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20230530 | 153300 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20230530 | 153200 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20230530 | 153100 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20230530 | 153000 | 65104724800 | 39050 | 39050 | 39050 | 39050 | 22457 |
| 237 | 20230530 | 152900 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230530 | 152800 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230530 | 152700 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230530 | 152600 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230530 | 152500 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230530 | 152400 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 243 | 20230530 | 152300 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230530 | 152200 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230530 | 152100 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230530 | 152000 | 64227778950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20230530 | 151900 | 64227778950 | 39000 | 39000 | 39050 | 39000 | 1702 |
| 248 | 20230530 | 151800 | 64161365850 | 39000 | 39000 | 39100 | 39000 | 1929 |
| 249 | 20230530 | 151700 | 64086037000 | 39050 | 39100 | 39100 | 39000 | 2845 |
| 250 | 20230530 | 151600 | 63974879400 | 39050 | 39050 | 39100 | 39000 | 4932 |
| 251 | 20230530 | 151500 | 63782110900 | 39050 | 39050 | 39100 | 39000 | 7142 |
| 252 | 20230530 | 151400 | 63503221800 | 39050 | 39000 | 39050 | 39000 | 3043 |
| 253 | 20230530 | 151300 | 63384409950 | 39050 | 39000 | 39050 | 39000 | 3656 |
| 254 | 20230530 | 151200 | 63241684550 | 39000 | 39000 | 39050 | 39000 | 984 |
| 255 | 20230530 | 151100 | 63203294350 | 39050 | 39000 | 39050 | 39000 | 1685 |
| 256 | 20230530 | 151000 | 63137523500 | 39000 | 39000 | 39050 | 39000 | 3033 |
| 257 | 20230530 | 150900 | 63019205550 | 39050 | 39000 | 39050 | 39000 | 971 |
| 258 | 20230530 | 150800 | 62981306550 | 39050 | 38950 | 39050 | 38950 | 4251 |
| 259 | 20230530 | 150700 | 62815530450 | 38950 | 39000 | 39000 | 38950 | 3302 |
| 260 | 20230530 | 150600 | 62686878350 | 38950 | 38900 | 39000 | 38900 | 4140 |
| 261 | 20230530 | 150500 | 62525632300 | 38900 | 38950 | 38950 | 38900 | 1289 |
| 262 | 20230530 | 150400 | 62475461700 | 38950 | 38950 | 38950 | 38900 | 1836 |
| 263 | 20230530 | 150300 | 62404007800 | 38950 | 38850 | 38950 | 38850 | 3358 |
| 264 | 20230530 | 150200 | 62273346150 | 38850 | 38950 | 38950 | 38850 | 2764 |
| 265 | 20230530 | 150100 | 62165856800 | 38950 | 38950 | 38950 | 38900 | 2178 |
| 266 | 20230530 | 150000 | 62081114150 | 38950 | 38950 | 39000 | 38900 | 2148 |
| 267 | 20230530 | 145900 | 61997451300 | 38900 | 38950 | 38950 | 38900 | 2084 |
| 268 | 20230530 | 145800 | 61916351300 | 38950 | 38950 | 38950 | 38900 | 1678 |
| 269 | 20230530 | 145700 | 61851045500 | 38950 | 38950 | 38950 | 38850 | 2965 |
| 270 | 20230530 | 145600 | 61735672250 | 38950 | 38900 | 38950 | 38900 | 1678 |
| 271 | 20230530 | 145500 | 61670335650 | 38900 | 38900 | 38950 | 38850 | 1390 |
| 272 | 20230530 | 145400 | 61616260200 | 38900 | 38900 | 38950 | 38850 | 4575 |
| 273 | 20230530 | 145300 | 61438300250 | 38850 | 38950 | 39000 | 38850 | 3302 |
| 274 | 20230530 | 145200 | 61309763500 | 38950 | 38950 | 39000 | 38950 | 3710 |
| 275 | 20230530 | 145100 | 61165209600 | 39000 | 38950 | 39000 | 38950 | 951 |
| 276 | 20230530 | 145000 | 61128143650 | 39000 | 38950 | 39000 | 38950 | 806 |
| 277 | 20230530 | 144900 | 61096735450 | 39000 | 38950 | 39000 | 38950 | 720 |
| 278 | 20230530 | 144800 | 61068684100 | 38950 | 38950 | 39000 | 38900 | 1512 |
| 279 | 20230530 | 144700 | 61009794400 | 38950 | 38900 | 38950 | 38850 | 4640 |
| 280 | 20230530 | 144600 | 60829254350 | 38900 | 38850 | 38900 | 38800 | 2264 |
| 281 | 20230530 | 144500 | 60741259250 | 38850 | 38850 | 38900 | 38850 | 2243 |
| 282 | 20230530 | 144400 | 60654114400 | 38900 | 38850 | 38900 | 38850 | 4788 |
| 283 | 20230530 | 144300 | 60468090950 | 38850 | 38900 | 38900 | 38850 | 1621 |
| 284 | 20230530 | 144200 | 60405079750 | 38900 | 38900 | 38900 | 38850 | 1329 |
| 285 | 20230530 | 144100 | 60353402550 | 38900 | 38950 | 38950 | 38850 | 925 |
| 286 | 20230530 | 144000 | 60317430750 | 38950 | 38900 | 38950 | 38900 | 1764 |
| 287 | 20230530 | 143900 | 60248803750 | 38900 | 38950 | 38950 | 38900 | 1185 |
| 288 | 20230530 | 143800 | 60202693600 | 38950 | 39000 | 39000 | 38900 | 2136 |
| 289 | 20230530 | 143700 | 60119572350 | 38900 | 39000 | 39000 | 38900 | 1049 |
| 290 | 20230530 | 143600 | 60078724450 | 39000 | 39000 | 39000 | 38850 | 3238 |
| 291 | 20230530 | 143500 | 59952787500 | 39000 | 38950 | 39000 | 38950 | 981 |
| 292 | 20230530 | 143400 | 59914566850 | 38950 | 39000 | 39000 | 38950 | 622 |
| 293 | 20230530 | 143300 | 59890331400 | 39000 | 39000 | 39000 | 38950 | 322 |
| 294 | 20230530 | 143200 | 59877775950 | 39000 | 38950 | 39050 | 38950 | 1181 |
| 295 | 20230530 | 143100 | 59831717800 | 38950 | 38950 | 39000 | 38950 | 2167 |
| 296 | 20230530 | 143000 | 59747241700 | 38950 | 38950 | 39000 | 38950 | 662 |
| 297 | 20230530 | 142900 | 59721450100 | 38950 | 38850 | 38950 | 38850 | 6439 |
| 298 | 20230530 | 142800 | 59470850100 | 38850 | 38900 | 38950 | 38850 | 4253 |
| 299 | 20230530 | 142700 | 59305477700 | 38900 | 38900 | 38950 | 38900 | 3307 |
| 300 | 20230530 | 142600 | 59176816200 | 38950 | 38900 | 38950 | 38900 | 1119 |
| 301 | 20230530 | 142500 | 59133261550 | 38900 | 38900 | 38950 | 38900 | 1813 |
| 302 | 20230530 | 142400 | 59062730600 | 38950 | 39000 | 39000 | 38900 | 3560 |
| 303 | 20230530 | 142300 | 58924079900 | 38950 | 39000 | 39000 | 38950 | 973 |
| 304 | 20230530 | 142200 | 58886144200 | 39000 | 38950 | 39000 | 38950 | 786 |
| 305 | 20230530 | 142100 | 58855504250 | 38950 | 39000 | 39000 | 38950 | 2434 |
| 306 | 20230530 | 142000 | 58760588750 | 39000 | 38950 | 39000 | 38950 | 641 |
| 307 | 20230530 | 141900 | 58735615050 | 39000 | 39000 | 39000 | 38900 | 4012 |
| 308 | 20230530 | 141800 | 58579368750 | 38950 | 39050 | 39050 | 38950 | 2554 |
| 309 | 20230530 | 141700 | 58479755400 | 39050 | 39050 | 39050 | 39000 | 778 |
| 310 | 20230530 | 141600 | 58449395350 | 39050 | 39100 | 39100 | 39000 | 655 |
| 311 | 20230530 | 141500 | 58423843150 | 39050 | 39050 | 39100 | 39000 | 1336 |
| 312 | 20230530 | 141400 | 58371670400 | 39100 | 39100 | 39100 | 39050 | 477 |
| 313 | 20230530 | 141300 | 58353031950 | 39050 | 39050 | 39100 | 39000 | 2720 |
| 314 | 20230530 | 141200 | 58246767600 | 39000 | 39000 | 39000 | 38950 | 1439 |
| 315 | 20230530 | 141100 | 58190665550 | 38950 | 38950 | 39000 | 38950 | 371 |
| 316 | 20230530 | 141000 | 58176210000 | 39000 | 38950 | 39000 | 38900 | 2875 |
| 317 | 20230530 | 140900 | 58064329450 | 38900 | 39050 | 39050 | 38900 | 6901 |
| 318 | 20230530 | 140800 | 57795336350 | 39050 | 39050 | 39050 | 39000 | 1270 |
| 319 | 20230530 | 140700 | 57745747400 | 39050 | 39050 | 39050 | 39000 | 765 |
| 320 | 20230530 | 140600 | 57715897600 | 39050 | 39050 | 39050 | 39000 | 371 |
| 321 | 20230530 | 140500 | 57701423750 | 39050 | 39100 | 39100 | 39000 | 4350 |
| 322 | 20230530 | 140400 | 57531442200 | 39150 | 39150 | 39150 | 39100 | 670 |
| 323 | 20230530 | 140300 | 57505238800 | 39150 | 39150 | 39150 | 39100 | 760 |
| 324 | 20230530 | 140200 | 57475487900 | 39150 | 39150 | 39150 | 39100 | 585 |
| 325 | 20230530 | 140100 | 57452593850 | 39150 | 39150 | 39150 | 39100 | 684 |
| 326 | 20230530 | 140000 | 57425834100 | 39150 | 39100 | 39150 | 39050 | 3532 |
| 327 | 20230530 | 135900 | 57287724150 | 39100 | 39100 | 39100 | 39050 | 2386 |
| 328 | 20230530 | 135800 | 57194489700 | 39100 | 39050 | 39100 | 39050 | 311 |
| 329 | 20230530 | 135700 | 57182333000 | 39100 | 39100 | 39100 | 39050 | 1155 |
| 330 | 20230530 | 135600 | 57137197100 | 39100 | 39100 | 39100 | 39050 | 708 |
| 331 | 20230530 | 135500 | 57109517600 | 39100 | 39100 | 39100 | 39050 | 416 |
| 332 | 20230530 | 135400 | 57093253250 | 39050 | 39050 | 39100 | 39050 | 305 |
| 333 | 20230530 | 135300 | 57081330000 | 39100 | 39050 | 39100 | 39000 | 91 |
| 334 | 20230530 | 135200 | 57077774850 | 39050 | 39050 | 39100 | 39000 | 1222 |
| 335 | 20230530 | 135100 | 57030099700 | 39100 | 39000 | 39100 | 39000 | 1417 |
| 336 | 20230530 | 135000 | 56974775200 | 39050 | 39050 | 39050 | 39000 | 336 |
| 337 | 20230530 | 134900 | 56961661800 | 39050 | 39050 | 39050 | 39000 | 335 |
| 338 | 20230530 | 134800 | 56948582050 | 39050 | 39050 | 39100 | 39050 | 870 |
| 339 | 20230530 | 134700 | 56914604050 | 39050 | 39100 | 39100 | 39000 | 1726 |
| 340 | 20230530 | 134600 | 56847151150 | 39100 | 39050 | 39100 | 39000 | 1238 |
| 341 | 20230530 | 134500 | 56798779700 | 39050 | 39100 | 39100 | 39000 | 6327 |
| 342 | 20230530 | 134400 | 56551749000 | 39100 | 39150 | 39150 | 39100 | 1505 |
| 343 | 20230530 | 134300 | 56492891950 | 39150 | 39150 | 39150 | 39100 | 919 |
| 344 | 20230530 | 134200 | 56456935500 | 39150 | 39150 | 39150 | 39100 | 1294 |
| 345 | 20230530 | 134100 | 56406298950 | 39150 | 39150 | 39200 | 39100 | 698 |
| 346 | 20230530 | 134000 | 56378982000 | 39150 | 39200 | 39200 | 39100 | 5293 |
| 347 | 20230530 | 133900 | 56171995600 | 39150 | 39150 | 39200 | 39150 | 554 |
| 348 | 20230530 | 133800 | 56150303300 | 39150 | 39150 | 39200 | 39150 | 2200 |
| 349 | 20230530 | 133700 | 56064165700 | 39200 | 39200 | 39200 | 39150 | 1189 |
| 350 | 20230530 | 133600 | 56017560300 | 39200 | 39150 | 39200 | 39150 | 429 |
| 351 | 20230530 | 133500 | 56000753400 | 39200 | 39150 | 39200 | 39150 | 1406 |
| 352 | 20230530 | 133400 | 55945700400 | 39150 | 39200 | 39250 | 39150 | 1882 |
| 353 | 20230530 | 133300 | 55871923500 | 39200 | 39200 | 39200 | 39150 | 2882 |
| 354 | 20230530 | 133200 | 55758977800 | 39200 | 39200 | 39200 | 39150 | 503 |
| 355 | 20230530 | 133100 | 55739272450 | 39150 | 39150 | 39200 | 39100 | 1427 |
| 356 | 20230530 | 133000 | 55683443450 | 39150 | 39100 | 39150 | 39050 | 807 |
| 357 | 20230530 | 132900 | 55651872900 | 39100 | 39150 | 39150 | 39050 | 2570 |
| 358 | 20230530 | 132800 | 55551380100 | 39150 | 39100 | 39150 | 39000 | 2715 |
| 359 | 20230530 | 132700 | 55445252000 | 39100 | 39050 | 39100 | 39050 | 794 |
| 360 | 20230530 | 132600 | 55414242300 | 39100 | 39100 | 39100 | 39000 | 3248 |
| 361 | 20230530 | 132500 | 55287407050 | 39050 | 39150 | 39150 | 39050 | 1364 |
| 362 | 20230530 | 132400 | 55234135900 | 39100 | 39100 | 39150 | 39050 | 2908 |
| 363 | 20230530 | 132300 | 55120427450 | 39100 | 39100 | 39150 | 39100 | 518 |
| 364 | 20230530 | 132200 | 55100167400 | 39100 | 39100 | 39150 | 39100 | 413 |
| 365 | 20230530 | 132100 | 55084013400 | 39150 | 39150 | 39200 | 39100 | 3588 |
| 366 | 20230530 | 132000 | 54943666300 | 39150 | 39100 | 39150 | 39050 | 6139 |
| 367 | 20230530 | 131900 | 54703595900 | 39050 | 39150 | 39150 | 39050 | 1531 |
| 368 | 20230530 | 131800 | 54643734050 | 39150 | 39100 | 39150 | 39100 | 1539 |
| 369 | 20230530 | 131700 | 54583557700 | 39100 | 39100 | 39150 | 39050 | 2758 |
| 370 | 20230530 | 131600 | 54475788400 | 39100 | 39150 | 39150 | 39100 | 195 |
| 371 | 20230530 | 131500 | 54468158400 | 39150 | 39100 | 39200 | 39100 | 3830 |
| 372 | 20230530 | 131400 | 54318219950 | 39100 | 39050 | 39150 | 39000 | 2781 |
| 373 | 20230530 | 131300 | 54209546750 | 39000 | 39100 | 39150 | 39000 | 3336 |
| 374 | 20230530 | 131200 | 54079247300 | 39150 | 39100 | 39200 | 39100 | 2757 |
| 375 | 20230530 | 131100 | 53971361650 | 39050 | 39100 | 39150 | 39050 | 3672 |
| 376 | 20230530 | 131000 | 53827781850 | 39150 | 39200 | 39200 | 39100 | 2315 |
| 377 | 20230530 | 130900 | 53737144350 | 39150 | 39200 | 39200 | 39150 | 997 |
| 378 | 20230530 | 130800 | 53698103400 | 39150 | 39200 | 39200 | 39150 | 4342 |
| 379 | 20230530 | 130700 | 53527905050 | 39200 | 39250 | 39250 | 39200 | 139 |
| 380 | 20230530 | 130600 | 53522450050 | 39250 | 39250 | 39250 | 39200 | 869 |
| 381 | 20230530 | 130500 | 53488373550 | 39250 | 39250 | 39250 | 39200 | 2532 |
| 382 | 20230530 | 130400 | 53389107150 | 39250 | 39250 | 39300 | 39200 | 4721 |
| 383 | 20230530 | 130300 | 53203808450 | 39300 | 39300 | 39300 | 39200 | 2767 |
| 384 | 20230530 | 130200 | 53095202000 | 39300 | 39300 | 39300 | 39250 | 1831 |
| 385 | 20230530 | 130100 | 53023254100 | 39250 | 39300 | 39300 | 39250 | 461 |
| 386 | 20230530 | 130000 | 53005149450 | 39300 | 39300 | 39300 | 39250 | 3321 |
| 387 | 20230530 | 125900 | 52874659050 | 39300 | 39300 | 39300 | 39250 | 2804 |
| 388 | 20230530 | 125800 | 52764585200 | 39300 | 39300 | 39350 | 39250 | 3253 |
| 389 | 20230530 | 125700 | 52636723050 | 39350 | 39350 | 39400 | 39300 | 3904 |
| 390 | 20230530 | 125600 | 52483129150 | 39400 | 39300 | 39400 | 39300 | 2476 |
| 391 | 20230530 | 125500 | 52385673450 | 39400 | 39400 | 39500 | 39300 | 14498 |
| 392 | 20230530 | 125400 | 51813929100 | 39400 | 39200 | 39400 | 39150 | 42802 |
| 393 | 20230530 | 125300 | 50133981850 | 39200 | 39200 | 39200 | 39150 | 533 |
| 394 | 20230530 | 125200 | 50113094650 | 39200 | 39200 | 39200 | 39150 | 1209 |
| 395 | 20230530 | 125100 | 50065722950 | 39200 | 39150 | 39200 | 39150 | 2306 |
| 396 | 20230530 | 125000 | 49975435300 | 39200 | 39150 | 39200 | 39100 | 2033 |
| 397 | 20230530 | 124900 | 49895848500 | 39150 | 39150 | 39150 | 39100 | 2697 |
| 398 | 20230530 | 124800 | 49790296200 | 39150 | 39150 | 39150 | 39100 | 1410 |
| 399 | 20230530 | 124700 | 49735121650 | 39100 | 39100 | 39150 | 39100 | 984 |
| 400 | 20230530 | 124600 | 49696612150 | 39150 | 39100 | 39150 | 39050 | 256 |
| 401 | 20230530 | 124500 | 49686596800 | 39100 | 39100 | 39100 | 39050 | 822 |
| 402 | 20230530 | 124400 | 49654461800 | 39100 | 39100 | 39100 | 39050 | 529 |
| 403 | 20230530 | 124300 | 49633790900 | 39050 | 39150 | 39150 | 39050 | 1171 |
| 404 | 20230530 | 124200 | 49587993900 | 39150 | 39150 | 39150 | 39100 | 1571 |
| 405 | 20230530 | 124100 | 49526553550 | 39150 | 39100 | 39150 | 39050 | 774 |
| 406 | 20230530 | 124000 | 49496293400 | 39100 | 39050 | 39100 | 39050 | 516 |
| 407 | 20230530 | 123900 | 49476123000 | 39100 | 39100 | 39100 | 39050 | 555 |
| 408 | 20230530 | 123800 | 49454426600 | 39100 | 39100 | 39100 | 39050 | 469 |
| 409 | 20230530 | 123700 | 49436104000 | 39100 | 39100 | 39100 | 39050 | 298 |
| 410 | 20230530 | 123600 | 49424459250 | 39100 | 39100 | 39100 | 39050 | 484 |
| 411 | 20230530 | 123500 | 49405551700 | 39100 | 39100 | 39100 | 39050 | 5290 |
| 412 | 20230530 | 123400 | 49198745700 | 39100 | 39200 | 39200 | 39100 | 4594 |
| 413 | 20230530 | 123300 | 49018931750 | 39200 | 39150 | 39200 | 39100 | 2443 |
| 414 | 20230530 | 123200 | 48923285550 | 39100 | 39050 | 39150 | 39050 | 1798 |
| 415 | 20230530 | 123100 | 48852987500 | 39050 | 39150 | 39150 | 39050 | 5428 |
| 416 | 20230530 | 123000 | 48640670500 | 39150 | 39200 | 39250 | 39150 | 628 |
| 417 | 20230530 | 122900 | 48616056950 | 39200 | 39200 | 39200 | 39150 | 1409 |
| 418 | 20230530 | 122800 | 48560835150 | 39150 | 39200 | 39250 | 39150 | 2344 |
| 419 | 20230530 | 122700 | 48468948750 | 39250 | 39250 | 39250 | 39200 | 442 |
| 420 | 20230530 | 122600 | 48451606300 | 39250 | 39200 | 39250 | 39200 | 568 |
| 421 | 20230530 | 122500 | 48429328350 | 39200 | 39250 | 39250 | 39200 | 246 |
| 422 | 20230530 | 122400 | 48419681700 | 39250 | 39250 | 39250 | 39200 | 403 |
| 423 | 20230530 | 122300 | 48403874100 | 39250 | 39250 | 39250 | 39200 | 3661 |
| 424 | 20230530 | 122200 | 48260183100 | 39250 | 39200 | 39250 | 39200 | 458 |
| 425 | 20230530 | 122100 | 48242222300 | 39200 | 39200 | 39250 | 39200 | 1234 |
| 426 | 20230530 | 122000 | 48193842050 | 39200 | 39250 | 39250 | 39200 | 3645 |
| 427 | 20230530 | 121900 | 48050804900 | 39200 | 39200 | 39250 | 39150 | 1810 |
| 428 | 20230530 | 121800 | 47979852500 | 39200 | 39250 | 39250 | 39150 | 2010 |
| 429 | 20230530 | 121700 | 47901061850 | 39200 | 39250 | 39250 | 39200 | 2731 |
| 430 | 20230530 | 121600 | 47793924150 | 39200 | 39200 | 39250 | 39200 | 1103 |
| 431 | 20230530 | 121500 | 47750680650 | 39200 | 39200 | 39250 | 39200 | 2362 |
| 432 | 20230530 | 121400 | 47658086100 | 39200 | 39150 | 39200 | 39100 | 1961 |
| 433 | 20230530 | 121300 | 47581311000 | 39150 | 39200 | 39200 | 39150 | 242 |
| 434 | 20230530 | 121200 | 47571828700 | 39150 | 39250 | 39250 | 39150 | 1383 |
| 435 | 20230530 | 121100 | 47517623650 | 39200 | 39250 | 39250 | 39200 | 377 |
| 436 | 20230530 | 121000 | 47502832100 | 39250 | 39250 | 39300 | 39100 | 2679 |
| 437 | 20230530 | 120900 | 47397823350 | 39250 | 39250 | 39300 | 39200 | 4184 |
| 438 | 20230530 | 120800 | 47233601400 | 39250 | 39250 | 39250 | 39200 | 1313 |
| 439 | 20230530 | 120700 | 47182072900 | 39200 | 39150 | 39250 | 39150 | 3793 |
| 440 | 20230530 | 120600 | 47033311750 | 39200 | 39150 | 39200 | 39100 | 506 |
| 441 | 20230530 | 120500 | 47013497950 | 39150 | 39150 | 39200 | 39100 | 1887 |
| 442 | 20230530 | 120400 | 46939625200 | 39200 | 39200 | 39200 | 39150 | 291 |
| 443 | 20230530 | 120300 | 46928227600 | 39200 | 39200 | 39250 | 39150 | 1126 |
| 444 | 20230530 | 120200 | 46884085450 | 39200 | 39150 | 39200 | 39100 | 1684 |
| 445 | 20230530 | 120100 | 46818101500 | 39150 | 39150 | 39150 | 39100 | 797 |
| 446 | 20230530 | 120000 | 46786909700 | 39150 | 39150 | 39150 | 39050 | 1364 |
| 447 | 20230530 | 115900 | 46733546400 | 39100 | 39200 | 39200 | 39100 | 1025 |
| 448 | 20230530 | 115800 | 46693413900 | 39200 | 39200 | 39250 | 39150 | 520 |
| 449 | 20230530 | 115700 | 46673033850 | 39250 | 39200 | 39250 | 39200 | 910 |
| 450 | 20230530 | 115600 | 46637355150 | 39250 | 39250 | 39250 | 39200 | 200 |
| 451 | 20230530 | 115500 | 46629506650 | 39250 | 39100 | 39250 | 39100 | 2793 |
| 452 | 20230530 | 115400 | 46520074500 | 39150 | 39100 | 39150 | 39100 | 1410 |
| 453 | 20230530 | 115300 | 46464911800 | 39150 | 39100 | 39150 | 39100 | 1081 |
| 454 | 20230530 | 115200 | 46422637400 | 39150 | 39100 | 39150 | 39100 | 479 |
| 455 | 20230530 | 115100 | 46403886900 | 39150 | 39150 | 39150 | 39100 | 392 |
| 456 | 20230530 | 115000 | 46388547900 | 39100 | 39100 | 39150 | 39100 | 431 |
| 457 | 20230530 | 114900 | 46371691000 | 39100 | 39150 | 39150 | 39100 | 314 |
| 458 | 20230530 | 114800 | 46359398450 | 39150 | 39150 | 39200 | 39100 | 793 |
| 459 | 20230530 | 114700 | 46328354550 | 39150 | 39100 | 39150 | 39050 | 610 |
| 460 | 20230530 | 114600 | 46304482850 | 39050 | 39150 | 39200 | 39000 | 1405 |
| 461 | 20230530 | 114500 | 46249524350 | 39200 | 39200 | 39200 | 39100 | 1944 |
| 462 | 20230530 | 114400 | 46173401150 | 39200 | 39100 | 39200 | 39000 | 5881 |
| 463 | 20230530 | 114300 | 45943560150 | 39100 | 39100 | 39100 | 39050 | 467 |
| 464 | 20230530 | 114200 | 45925307250 | 39050 | 39100 | 39100 | 39050 | 943 |
| 465 | 20230530 | 114100 | 45888465000 | 39100 | 39150 | 39150 | 39050 | 728 |
| 466 | 20230530 | 114000 | 45860003550 | 39100 | 39100 | 39150 | 39100 | 814 |
| 467 | 20230530 | 113900 | 45828164450 | 39150 | 39150 | 39150 | 39100 | 1660 |
| 468 | 20230530 | 113800 | 45763225050 | 39150 | 39100 | 39150 | 39100 | 1534 |
| 469 | 20230530 | 113700 | 45703221600 | 39100 | 39100 | 39150 | 39100 | 523 |
| 470 | 20230530 | 113600 | 45682762700 | 39100 | 39150 | 39150 | 39100 | 123 |
| 471 | 20230530 | 113500 | 45677950000 | 39150 | 39150 | 39150 | 39100 | 961 |
| 472 | 20230530 | 113400 | 45640362000 | 39100 | 39100 | 39150 | 39100 | 414 |
| 473 | 20230530 | 113300 | 45624168950 | 39150 | 39100 | 39150 | 39100 | 364 |
| 474 | 20230530 | 113200 | 45609921350 | 39100 | 39050 | 39100 | 38950 | 1721 |
| 475 | 20230530 | 113100 | 45542760700 | 39050 | 39050 | 39050 | 38950 | 713 |
| 476 | 20230530 | 113000 | 45514944250 | 39050 | 38950 | 39050 | 38950 | 4146 |
| 477 | 20230530 | 112900 | 45353222900 | 38950 | 39000 | 39050 | 38950 | 2437 |
| 478 | 20230530 | 112800 | 45258221650 | 39050 | 39100 | 39100 | 39000 | 1988 |
| 479 | 20230530 | 112700 | 45180658050 | 39100 | 39100 | 39100 | 39050 | 443 |
| 480 | 20230530 | 112600 | 45163348800 | 39050 | 39050 | 39100 | 39000 | 2349 |
| 481 | 20230530 | 112500 | 45071589600 | 39000 | 39050 | 39100 | 39000 | 1672 |
| 482 | 20230530 | 112400 | 45006313400 | 39100 | 39100 | 39100 | 39050 | 743 |
| 483 | 20230530 | 112300 | 44977288800 | 39050 | 39000 | 39100 | 39000 | 1048 |
| 484 | 20230530 | 112200 | 44936364250 | 39050 | 39050 | 39050 | 39000 | 1285 |
| 485 | 20230530 | 112100 | 44886241500 | 39000 | 39000 | 39150 | 39000 | 2898 |
| 486 | 20230530 | 112000 | 44773045450 | 39050 | 39050 | 39050 | 39000 | 1082 |
| 487 | 20230530 | 111900 | 44730831950 | 39050 | 39050 | 39050 | 39000 | 2074 |
| 488 | 20230530 | 111800 | 44649894100 | 39050 | 39150 | 39150 | 39000 | 4853 |
| 489 | 20230530 | 111700 | 44460480800 | 39100 | 39050 | 39150 | 39050 | 1188 |
| 490 | 20230530 | 111600 | 44414011200 | 39100 | 39150 | 39150 | 39000 | 8491 |
| 491 | 20230530 | 111500 | 44082035850 | 39150 | 39250 | 39250 | 39150 | 7728 |
| 492 | 20230530 | 111400 | 43778956150 | 39300 | 39250 | 39300 | 39250 | 893 |
| 493 | 20230530 | 111300 | 43743885300 | 39300 | 39350 | 39350 | 39250 | 2378 |
| 494 | 20230530 | 111200 | 43650446550 | 39350 | 39350 | 39350 | 39300 | 1429 |
| 495 | 20230530 | 111100 | 43594244250 | 39350 | 39350 | 39350 | 39300 | 2166 |
| 496 | 20230530 | 111000 | 43509076700 | 39350 | 39400 | 39400 | 39300 | 3244 |
| 497 | 20230530 | 110900 | 43381398400 | 39350 | 39400 | 39400 | 39350 | 2175 |
| 498 | 20230530 | 110800 | 43295791900 | 39400 | 39300 | 39400 | 39250 | 5908 |
| 499 | 20230530 | 110700 | 43063361550 | 39350 | 39400 | 39400 | 39300 | 4978 |
| 500 | 20230530 | 110600 | 42867359800 | 39350 | 39500 | 39500 | 39350 | 6493 |
| 501 | 20230530 | 110500 | 42611133250 | 39500 | 39550 | 39550 | 39400 | 5548 |
| 502 | 20230530 | 110400 | 42392127300 | 39500 | 39550 | 39550 | 39500 | 7794 |
| 503 | 20230530 | 110300 | 42084042450 | 39500 | 39350 | 39550 | 39350 | 27421 |
| 504 | 20230530 | 110200 | 41002138800 | 39350 | 39350 | 39350 | 39300 | 3855 |
| 505 | 20230530 | 110100 | 40850503800 | 39300 | 39300 | 39350 | 39300 | 1167 |
| 506 | 20230530 | 110000 | 40804606250 | 39300 | 39400 | 39400 | 39300 | 5201 |
| 507 | 20230530 | 105900 | 40600079800 | 39350 | 39300 | 39400 | 39300 | 4457 |
| 508 | 20230530 | 105800 | 40424699950 | 39300 | 39350 | 39400 | 39300 | 5439 |
| 509 | 20230530 | 105700 | 40210634300 | 39350 | 39300 | 39350 | 39250 | 3690 |
| 510 | 20230530 | 105600 | 40065551750 | 39250 | 39250 | 39300 | 39250 | 1758 |
| 511 | 20230530 | 105500 | 39996479950 | 39300 | 39300 | 39300 | 39250 | 1572 |
| 512 | 20230530 | 105400 | 39934726100 | 39300 | 39350 | 39400 | 39200 | 11926 |
| 513 | 20230530 | 105300 | 39465881750 | 39350 | 39250 | 39400 | 39250 | 15117 |
| 514 | 20230530 | 105200 | 38871247750 | 39250 | 39200 | 39250 | 39150 | 8230 |
| 515 | 20230530 | 105100 | 38548432550 | 39150 | 39150 | 39200 | 39100 | 3666 |
| 516 | 20230530 | 105000 | 38404929850 | 39100 | 39000 | 39150 | 39000 | 3320 |
| 517 | 20230530 | 104900 | 38275136750 | 39000 | 39050 | 39050 | 38950 | 2505 |
| 518 | 20230530 | 104800 | 38177437200 | 39050 | 39000 | 39050 | 39000 | 1344 |
| 519 | 20230530 | 104700 | 38124985100 | 39000 | 39050 | 39050 | 39000 | 2288 |
| 520 | 20230530 | 104600 | 38035671750 | 39000 | 39150 | 39150 | 39000 | 6430 |
| 521 | 20230530 | 104500 | 37784522600 | 39050 | 39000 | 39100 | 39000 | 7010 |
| 522 | 20230530 | 104400 | 37510576450 | 39050 | 39050 | 39050 | 39000 | 1528 |
| 523 | 20230530 | 104300 | 37450951850 | 39050 | 39000 | 39050 | 39000 | 1568 |
| 524 | 20230530 | 104200 | 37389777300 | 39050 | 39050 | 39050 | 39000 | 1676 |
| 525 | 20230530 | 104100 | 37324367800 | 39050 | 39000 | 39100 | 39000 | 889 |
| 526 | 20230530 | 104000 | 37289678350 | 39050 | 39050 | 39100 | 39000 | 2451 |
| 527 | 20230530 | 103900 | 37193978250 | 39050 | 39100 | 39100 | 39050 | 554 |
| 528 | 20230530 | 103800 | 37172334650 | 39100 | 39100 | 39100 | 39000 | 1898 |
| 529 | 20230530 | 103700 | 37098211400 | 39100 | 39100 | 39150 | 39050 | 6176 |
| 530 | 20230530 | 103600 | 36856882850 | 39050 | 39100 | 39150 | 39000 | 3809 |
| 531 | 20230530 | 103500 | 36708183250 | 39150 | 39150 | 39150 | 39100 | 1752 |
| 532 | 20230530 | 103400 | 36639666950 | 39150 | 39150 | 39200 | 39100 | 10203 |
| 533 | 20230530 | 103300 | 36239994450 | 39150 | 39000 | 39150 | 38950 | 5093 |
| 534 | 20230530 | 103200 | 36040970000 | 39000 | 39100 | 39100 | 38950 | 4863 |
| 535 | 20230530 | 103100 | 35851270800 | 39100 | 39050 | 39100 | 39000 | 723 |
| 536 | 20230530 | 103000 | 35823032500 | 39050 | 39050 | 39150 | 39050 | 4445 |
| 537 | 20230530 | 102900 | 35649313900 | 39050 | 39050 | 39100 | 39050 | 1407 |
| 538 | 20230530 | 102800 | 35594363400 | 39050 | 39050 | 39050 | 39000 | 1022 |
| 539 | 20230530 | 102700 | 35554460250 | 39050 | 38950 | 39100 | 38950 | 3381 |
| 540 | 20230530 | 102600 | 35422594500 | 38950 | 38900 | 38950 | 38850 | 2828 |
| 541 | 20230530 | 102500 | 35312590500 | 38900 | 38850 | 38900 | 38850 | 1661 |
| 542 | 20230530 | 102400 | 35248030500 | 38850 | 38900 | 38900 | 38850 | 2248 |
| 543 | 20230530 | 102300 | 35160679400 | 38900 | 38750 | 38900 | 38750 | 3086 |
| 544 | 20230530 | 102200 | 35040883100 | 38750 | 38850 | 38900 | 38750 | 7873 |
| 545 | 20230530 | 102100 | 34735259850 | 38850 | 38850 | 38900 | 38850 | 1644 |
| 546 | 20230530 | 102000 | 34671378850 | 38900 | 38850 | 38950 | 38850 | 3645 |
| 547 | 20230530 | 101900 | 34529671150 | 38900 | 39000 | 39000 | 38850 | 8649 |
| 548 | 20230530 | 101800 | 34193043200 | 39050 | 39150 | 39150 | 39000 | 4655 |
| 549 | 20230530 | 101700 | 34011073900 | 39200 | 39200 | 39250 | 39150 | 9527 |
| 550 | 20230530 | 101600 | 33637683150 | 39150 | 38950 | 39200 | 38950 | 9871 |
| 551 | 20230530 | 101500 | 33251829150 | 39000 | 39000 | 39000 | 38950 | 1671 |
| 552 | 20230530 | 101400 | 33186679050 | 38950 | 39000 | 39000 | 38950 | 3151 |
| 553 | 20230530 | 101300 | 33063930200 | 39000 | 39000 | 39000 | 38950 | 1240 |
| 554 | 20230530 | 101200 | 33015621300 | 38950 | 38950 | 39000 | 38950 | 1974 |
| 555 | 20230530 | 101100 | 32938696950 | 38950 | 39000 | 39050 | 38950 | 2353 |
| 556 | 20230530 | 101000 | 32846952150 | 39000 | 38950 | 39000 | 38950 | 1725 |
| 557 | 20230530 | 100900 | 32779693900 | 39050 | 39000 | 39050 | 38850 | 7782 |
| 558 | 20230530 | 100800 | 32476966000 | 39000 | 39000 | 39050 | 38900 | 9131 |
| 559 | 20230530 | 100700 | 32120955500 | 39000 | 38950 | 39000 | 38950 | 2268 |
| 560 | 20230530 | 100600 | 32032524000 | 39000 | 39000 | 39000 | 38950 | 786 |
| 561 | 20230530 | 100500 | 32001896850 | 38950 | 39000 | 39050 | 38950 | 1012 |
| 562 | 20230530 | 100400 | 31962443150 | 39000 | 39000 | 39100 | 38950 | 4095 |
| 563 | 20230530 | 100300 | 31802712600 | 38950 | 39000 | 39000 | 38900 | 1065 |
| 564 | 20230530 | 100200 | 31761226600 | 39000 | 38900 | 39000 | 38850 | 3562 |
| 565 | 20230530 | 100100 | 31622519800 | 38900 | 38900 | 38950 | 38850 | 3534 |
| 566 | 20230530 | 100000 | 31485071500 | 38850 | 38900 | 38900 | 38850 | 2640 |
| 567 | 20230530 | 095900 | 31382476950 | 38900 | 38900 | 39000 | 38900 | 3234 |
| 568 | 20230530 | 095800 | 31256632050 | 38900 | 39000 | 39000 | 38900 | 3818 |
| 569 | 20230530 | 095700 | 31107933350 | 38950 | 39000 | 39050 | 38950 | 552 |
| 570 | 20230530 | 095600 | 31086403050 | 39050 | 38950 | 39050 | 38950 | 2469 |
| 571 | 20230530 | 095500 | 30990105600 | 39000 | 39100 | 39100 | 38950 | 5967 |
| 572 | 20230530 | 095400 | 30757272600 | 39050 | 39050 | 39100 | 39050 | 1862 |
| 573 | 20230530 | 095300 | 30684558300 | 39100 | 39050 | 39100 | 39000 | 1688 |
| 574 | 20230530 | 095200 | 30618680050 | 39100 | 38950 | 39100 | 38900 | 3878 |
| 575 | 20230530 | 095100 | 30467279150 | 38950 | 38950 | 38950 | 38900 | 2875 |
| 576 | 20230530 | 095000 | 30355322500 | 38950 | 39050 | 39100 | 38950 | 3007 |
| 577 | 20230530 | 094900 | 30238018350 | 39050 | 39000 | 39050 | 38950 | 2222 |
| 578 | 20230530 | 094800 | 30151369850 | 38950 | 39050 | 39100 | 38950 | 5410 |
| 579 | 20230530 | 094700 | 29940418350 | 39050 | 39050 | 39100 | 39000 | 1520 |
| 580 | 20230530 | 094600 | 29881057250 | 39050 | 39000 | 39100 | 39000 | 1753 |
| 581 | 20230530 | 094500 | 29812615050 | 39000 | 39050 | 39050 | 38900 | 10213 |
| 582 | 20230530 | 094400 | 29414452000 | 39050 | 39150 | 39150 | 39000 | 5828 |
| 583 | 20230530 | 094300 | 29186731100 | 39150 | 39000 | 39200 | 39000 | 8552 |
| 584 | 20230530 | 094200 | 28852258050 | 39000 | 39100 | 39100 | 39000 | 1569 |
| 585 | 20230530 | 094100 | 28791038750 | 39050 | 39100 | 39100 | 39050 | 921 |
| 586 | 20230530 | 094000 | 28755054950 | 39050 | 39100 | 39100 | 39000 | 12386 |
| 587 | 20230530 | 093900 | 28271253250 | 39100 | 39100 | 39150 | 39100 | 4122 |
| 588 | 20230530 | 093800 | 28110016500 | 39100 | 39050 | 39150 | 39050 | 3964 |
| 589 | 20230530 | 093700 | 27955057800 | 39050 | 38950 | 39150 | 38950 | 10077 |
| 590 | 20230530 | 093600 | 27561435950 | 38950 | 39000 | 39000 | 38900 | 2767 |
| 591 | 20230530 | 093500 | 27453741350 | 38950 | 38950 | 39000 | 38900 | 2886 |
| 592 | 20230530 | 093400 | 27341331000 | 39000 | 38700 | 39000 | 38700 | 6271 |
| 593 | 20230530 | 093300 | 27097740950 | 38700 | 38800 | 38850 | 38700 | 3750 |
| 594 | 20230530 | 093200 | 26952491200 | 38850 | 39000 | 39050 | 38750 | 11851 |
| 595 | 20230530 | 093100 | 26491617600 | 39000 | 38950 | 39050 | 38950 | 6686 |
| 596 | 20230530 | 093000 | 26230970100 | 39000 | 38800 | 39000 | 38800 | 8582 |
| 597 | 20230530 | 092900 | 25896959350 | 38800 | 38850 | 38900 | 38750 | 4521 |
| 598 | 20230530 | 092800 | 25721565650 | 38850 | 38850 | 38900 | 38800 | 10392 |
| 599 | 20230530 | 092700 | 25317785150 | 38800 | 38900 | 38900 | 38800 | 4300 |
| 600 | 20230530 | 092600 | 25150801350 | 38850 | 38800 | 38950 | 38750 | 9311 |
| 601 | 20230530 | 092500 | 24789062300 | 38800 | 38650 | 38850 | 38650 | 10313 |
| 602 | 20230530 | 092400 | 24389702850 | 38700 | 38650 | 38700 | 38550 | 14625 |
| 603 | 20230530 | 092300 | 23824865450 | 38600 | 38850 | 38900 | 38600 | 17600 |
| 604 | 20230530 | 092200 | 23143194350 | 38900 | 38800 | 38900 | 38800 | 5705 |
| 605 | 20230530 | 092100 | 22921636250 | 38800 | 39000 | 39100 | 38800 | 16872 |
| 606 | 20230530 | 092000 | 22265481600 | 39050 | 39150 | 39200 | 39050 | 9213 |
| 607 | 20230530 | 091900 | 21905098600 | 39150 | 39150 | 39350 | 39150 | 28226 |
| 608 | 20230530 | 091800 | 20796157650 | 39250 | 38950 | 39250 | 38900 | 21570 |
| 609 | 20230530 | 091700 | 19953929900 | 38950 | 38850 | 38950 | 38800 | 10784 |
| 610 | 20230530 | 091600 | 19534532850 | 38800 | 38750 | 38850 | 38400 | 37192 |
| 611 | 20230530 | 091500 | 18097317850 | 38750 | 38950 | 38950 | 38750 | 42424 |
| 612 | 20230530 | 091400 | 16449671750 | 38950 | 39000 | 39050 | 38900 | 14504 |
| 613 | 20230530 | 091300 | 15884825050 | 39000 | 39150 | 39200 | 39000 | 17051 |
| 614 | 20230530 | 091200 | 15218784000 | 39150 | 39200 | 39450 | 39100 | 24301 |
| 615 | 20230530 | 091100 | 14263907550 | 39200 | 39250 | 39350 | 39050 | 15855 |
| 616 | 20230530 | 091000 | 13642875200 | 39250 | 39050 | 39300 | 39000 | 17023 |
| 617 | 20230530 | 090900 | 12976458650 | 39050 | 39200 | 39300 | 39000 | 14820 |
| 618 | 20230530 | 090800 | 12396303900 | 39200 | 39300 | 39450 | 39200 | 23159 |
| 619 | 20230530 | 090700 | 11485700250 | 39300 | 39250 | 39350 | 39150 | 11495 |
| 620 | 20230530 | 090600 | 11034090850 | 39250 | 39250 | 39250 | 39100 | 16311 |
| 621 | 20230530 | 090500 | 10394874600 | 39250 | 39200 | 39350 | 39150 | 23433 |
| 622 | 20230530 | 090400 | 9476117850 | 39200 | 39100 | 39400 | 39100 | 23760 |
| 623 | 20230530 | 090300 | 8543398050 | 39150 | 39000 | 39150 | 38850 | 29001 |
| 624 | 20230530 | 090200 | 7413046350 | 39000 | 39000 | 39250 | 38850 | 24208 |
| 625 | 20230530 | 090100 | 6468311100 | 39100 | 39300 | 39400 | 38850 | 43593 |
| 626 | 20230530 | 090000 | 4763025000 | 39350 | 39700 | 39700 | 39300 | 120187 |