30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 183000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 3231 |
| 3 | 20230530 | 182900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230530 | 182800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230530 | 182700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230530 | 182600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230530 | 182500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230530 | 182400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230530 | 182300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230530 | 182200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230530 | 182100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230530 | 182000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230530 | 181900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230530 | 181800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230530 | 181700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230530 | 181600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230530 | 181500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230530 | 181400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230530 | 181300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230530 | 181200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230530 | 181100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230530 | 181000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230530 | 180900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230530 | 180800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230530 | 180700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230530 | 180600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230530 | 180500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230530 | 180400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230530 | 180300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230530 | 180200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230530 | 180100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230530 | 180000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 3231 |
| 33 | 20230530 | 175900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230530 | 175800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230530 | 175700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230530 | 175600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230530 | 175500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230530 | 175400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230530 | 175300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230530 | 175200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230530 | 175100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230530 | 175000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230530 | 174900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230530 | 174800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230530 | 174700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230530 | 174600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230530 | 174500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230530 | 174400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230530 | 174300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230530 | 174200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230530 | 174100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230530 | 174000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230530 | 173900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230530 | 173800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230530 | 173700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230530 | 173600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230530 | 173500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230530 | 173400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230530 | 173300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230530 | 173200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230530 | 173100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230530 | 173000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 3231 |
| 63 | 20230530 | 172900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230530 | 172800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230530 | 172700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230530 | 172600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230530 | 172500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230530 | 172400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230530 | 172300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230530 | 172200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230530 | 172100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230530 | 172000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230530 | 171900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230530 | 171800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230530 | 171700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230530 | 171600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230530 | 171500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230530 | 171400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230530 | 171300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230530 | 171200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230530 | 171100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230530 | 171000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230530 | 170900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230530 | 170800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230530 | 170700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230530 | 170600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230530 | 170500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230530 | 170400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230530 | 170300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230530 | 170200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230530 | 170100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230530 | 170000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 3231 |
| 93 | 20230530 | 165900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230530 | 165800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230530 | 165700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230530 | 165600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230530 | 165500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230530 | 165400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230530 | 165300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230530 | 165200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230530 | 165100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230530 | 165000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230530 | 164900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230530 | 164800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230530 | 164700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230530 | 164600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230530 | 164500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230530 | 164400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230530 | 164300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230530 | 164200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230530 | 164100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230530 | 164000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230530 | 163900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230530 | 163800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230530 | 163700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230530 | 163600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230530 | 163500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230530 | 163400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230530 | 163300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230530 | 163200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230530 | 163100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230530 | 163000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 3231 |
| 123 | 20230530 | 162900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230530 | 162800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230530 | 162700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230530 | 162600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230530 | 162500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230530 | 162400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230530 | 162300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230530 | 162200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230530 | 162100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230530 | 162000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230530 | 161900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230530 | 161800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230530 | 161700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230530 | 161600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230530 | 161500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230530 | 161400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230530 | 161300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230530 | 161200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230530 | 161100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230530 | 161000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230530 | 160900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230530 | 160800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230530 | 160700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230530 | 160600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230530 | 160500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230530 | 160400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230530 | 160300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230530 | 160200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230530 | 160100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230530 | 160000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 3231 |
| 153 | 20230530 | 155900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230530 | 155800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230530 | 155700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230530 | 155600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230530 | 155500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230530 | 155400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230530 | 155300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230530 | 155200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230530 | 155100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230530 | 155000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230530 | 154900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230530 | 154800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230530 | 154700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230530 | 154600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230530 | 154500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230530 | 154400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230530 | 154300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230530 | 154200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230530 | 154100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230530 | 154000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230530 | 153900 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230530 | 153800 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230530 | 153700 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230530 | 153600 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230530 | 153500 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230530 | 153400 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230530 | 153300 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230530 | 153200 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230530 | 153100 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230530 | 153000 | 4270466650 | 23000 | 23000 | 23000 | 23000 | 6462 |
| 183 | 20230530 | 152900 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230530 | 152800 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230530 | 152700 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230530 | 152600 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230530 | 152500 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230530 | 152400 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230530 | 152300 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230530 | 152200 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230530 | 152100 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230530 | 152000 | 4196153650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230530 | 151900 | 4196153650 | 23050 | 22950 | 23050 | 22950 | 2021 |
| 194 | 20230530 | 151800 | 4149661800 | 22950 | 23000 | 23000 | 22950 | 1556 |
| 195 | 20230530 | 151700 | 4113877800 | 22950 | 23000 | 23000 | 22950 | 595 |
| 196 | 20230530 | 151600 | 4100201900 | 23000 | 23000 | 23000 | 22950 | 823 |
| 197 | 20230530 | 151500 | 4081277300 | 23000 | 23000 | 23000 | 23000 | 482 |
| 198 | 20230530 | 151400 | 4070191300 | 23050 | 23000 | 23050 | 22950 | 1024 |
| 199 | 20230530 | 151300 | 4046639350 | 23000 | 23000 | 23050 | 22950 | 116 |
| 200 | 20230530 | 151200 | 4043972800 | 23000 | 23050 | 23050 | 23000 | 1048 |
| 201 | 20230530 | 151100 | 4019866900 | 23050 | 23000 | 23050 | 23000 | 219 |
| 202 | 20230530 | 151000 | 4014819500 | 23000 | 23000 | 23050 | 23000 | 1074 |
| 203 | 20230530 | 150900 | 3990114950 | 23000 | 23050 | 23050 | 23000 | 110 |
| 204 | 20230530 | 150800 | 3987583050 | 23050 | 23000 | 23050 | 23000 | 221 |
| 205 | 20230530 | 150700 | 3982499050 | 23000 | 23000 | 23050 | 23000 | 867 |
| 206 | 20230530 | 150600 | 3962538100 | 23050 | 23050 | 23050 | 23000 | 3047 |
| 207 | 20230530 | 150500 | 3892454850 | 23050 | 23050 | 23050 | 23000 | 74 |
| 208 | 20230530 | 150400 | 3890750750 | 23050 | 23050 | 23050 | 23000 | 998 |
| 209 | 20230530 | 150300 | 3867747050 | 23050 | 23050 | 23050 | 23000 | 264 |
| 210 | 20230530 | 150200 | 3861661950 | 23050 | 23050 | 23050 | 23000 | 157 |
| 211 | 20230530 | 150100 | 3858043150 | 23050 | 23000 | 23050 | 23000 | 52 |
| 212 | 20230530 | 150000 | 3856844700 | 23000 | 23000 | 23050 | 23000 | 178 |
| 213 | 20230530 | 145900 | 3852747350 | 23000 | 23050 | 23050 | 23000 | 234 |
| 214 | 20230530 | 145800 | 3847359450 | 23050 | 23050 | 23050 | 23000 | 144 |
| 215 | 20230530 | 145700 | 3844040450 | 23050 | 23050 | 23050 | 23000 | 88 |
| 216 | 20230530 | 145600 | 3842012100 | 23050 | 23050 | 23050 | 23000 | 163 |
| 217 | 20230530 | 145500 | 3838256250 | 23000 | 23050 | 23050 | 23000 | 943 |
| 218 | 20230530 | 145400 | 3816563650 | 23050 | 23050 | 23050 | 23000 | 145 |
| 219 | 20230530 | 145300 | 3813221650 | 23000 | 23050 | 23050 | 23000 | 414 |
| 220 | 20230530 | 145200 | 3803689600 | 23000 | 23050 | 23050 | 23000 | 76 |
| 221 | 20230530 | 145100 | 3801937950 | 23050 | 23050 | 23050 | 23000 | 113 |
| 222 | 20230530 | 145000 | 3799333450 | 23050 | 23050 | 23050 | 22950 | 2853 |
| 223 | 20230530 | 144900 | 3733712900 | 23050 | 23050 | 23050 | 23000 | 206 |
| 224 | 20230530 | 144800 | 3728964700 | 23050 | 23050 | 23050 | 23000 | 258 |
| 225 | 20230530 | 144700 | 3723019850 | 23050 | 23050 | 23050 | 23000 | 450 |
| 226 | 20230530 | 144600 | 3712647600 | 23050 | 23000 | 23050 | 22950 | 1895 |
| 227 | 20230530 | 144500 | 3669033300 | 23000 | 23000 | 23000 | 22950 | 50 |
| 228 | 20230530 | 144400 | 3667883450 | 23000 | 23000 | 23000 | 22950 | 1739 |
| 229 | 20230530 | 144300 | 3627886500 | 23050 | 22950 | 23050 | 22950 | 4471 |
| 230 | 20230530 | 144200 | 3525042600 | 23000 | 23000 | 23000 | 22950 | 2236 |
| 231 | 20230530 | 144100 | 3473614750 | 23000 | 23000 | 23000 | 22950 | 206 |
| 232 | 20230530 | 144000 | 3468876800 | 23000 | 23000 | 23000 | 22950 | 77 |
| 233 | 20230530 | 143900 | 3467105900 | 23000 | 23000 | 23000 | 22950 | 578 |
| 234 | 20230530 | 143800 | 3453811950 | 23000 | 23000 | 23000 | 22950 | 138 |
| 235 | 20230530 | 143700 | 3450638300 | 23000 | 23000 | 23000 | 22950 | 145 |
| 236 | 20230530 | 143600 | 3447303350 | 22950 | 22950 | 23000 | 22950 | 251 |
| 237 | 20230530 | 143500 | 3441530500 | 23000 | 23000 | 23000 | 22950 | 220 |
| 238 | 20230530 | 143400 | 3436470650 | 22950 | 23000 | 23000 | 22950 | 96 |
| 239 | 20230530 | 143300 | 3434262700 | 22950 | 23000 | 23000 | 22950 | 57 |
| 240 | 20230530 | 143200 | 3432952200 | 23000 | 23000 | 23000 | 22950 | 91 |
| 241 | 20230530 | 143100 | 3430859250 | 23000 | 22950 | 23000 | 22950 | 634 |
| 242 | 20230530 | 143000 | 3416299150 | 23000 | 22950 | 23000 | 22950 | 149 |
| 243 | 20230530 | 142900 | 3412872800 | 23000 | 22950 | 23000 | 22950 | 1199 |
| 244 | 20230530 | 142800 | 3385349700 | 23000 | 22950 | 23000 | 22950 | 78 |
| 245 | 20230530 | 142700 | 3383556400 | 23000 | 23000 | 23000 | 22950 | 105 |
| 246 | 20230530 | 142600 | 3381141450 | 23000 | 23000 | 23000 | 22950 | 69 |
| 247 | 20230530 | 142500 | 3379554600 | 23000 | 23000 | 23000 | 22950 | 46 |
| 248 | 20230530 | 142400 | 3378496650 | 23000 | 23000 | 23000 | 22950 | 76 |
| 249 | 20230530 | 142300 | 3376749800 | 23000 | 23000 | 23000 | 22950 | 306 |
| 250 | 20230530 | 142200 | 3369719350 | 23000 | 23000 | 23000 | 22950 | 297 |
| 251 | 20230530 | 142100 | 3362899050 | 23000 | 22950 | 23000 | 22950 | 51 |
| 252 | 20230530 | 142000 | 3361726150 | 23000 | 22950 | 23000 | 22950 | 54 |
| 253 | 20230530 | 141900 | 3360484350 | 23000 | 23000 | 23000 | 22950 | 90 |
| 254 | 20230530 | 141800 | 3358414500 | 23000 | 23000 | 23000 | 22950 | 46 |
| 255 | 20230530 | 141700 | 3357356550 | 23000 | 23000 | 23000 | 22950 | 110 |
| 256 | 20230530 | 141600 | 3354826700 | 23000 | 23000 | 23000 | 22950 | 55 |
| 257 | 20230530 | 141500 | 3353561750 | 22950 | 23000 | 23000 | 22950 | 446 |
| 258 | 20230530 | 141400 | 3343323900 | 23000 | 23000 | 23000 | 22950 | 661 |
| 259 | 20230530 | 141300 | 3328148300 | 22950 | 23000 | 23000 | 22950 | 306 |
| 260 | 20230530 | 141200 | 3321111100 | 23000 | 23000 | 23000 | 22950 | 454 |
| 261 | 20230530 | 141100 | 3310669150 | 23000 | 23000 | 23000 | 23000 | 96 |
| 262 | 20230530 | 141000 | 3308461150 | 22950 | 23000 | 23000 | 22950 | 115 |
| 263 | 20230530 | 140900 | 3305817650 | 23000 | 23000 | 23000 | 22950 | 96 |
| 264 | 20230530 | 140800 | 3303611350 | 23000 | 23000 | 23000 | 22950 | 57 |
| 265 | 20230530 | 140700 | 3302301100 | 23000 | 23000 | 23000 | 23000 | 260 |
| 266 | 20230530 | 140600 | 3296321100 | 23000 | 23000 | 23000 | 23000 | 87 |
| 267 | 20230530 | 140500 | 3294320100 | 23000 | 23000 | 23000 | 22950 | 55 |
| 268 | 20230530 | 140400 | 3293055150 | 22950 | 23000 | 23000 | 22950 | 86 |
| 269 | 20230530 | 140300 | 3291077200 | 23000 | 22950 | 23000 | 22950 | 134 |
| 270 | 20230530 | 140200 | 3287998750 | 23000 | 23000 | 23000 | 22950 | 75 |
| 271 | 20230530 | 140100 | 3286275000 | 22950 | 23000 | 23000 | 22950 | 342 |
| 272 | 20230530 | 140000 | 3278420300 | 23000 | 23000 | 23000 | 22950 | 341 |
| 273 | 20230530 | 135900 | 3270592300 | 23000 | 23000 | 23000 | 23000 | 85 |
| 274 | 20230530 | 135800 | 3268637300 | 23000 | 23000 | 23000 | 23000 | 21 |
| 275 | 20230530 | 135700 | 3268154300 | 22950 | 23000 | 23000 | 22950 | 102 |
| 276 | 20230530 | 135600 | 3265808350 | 22950 | 23000 | 23000 | 22950 | 1270 |
| 277 | 20230530 | 135500 | 3236654300 | 23000 | 23000 | 23000 | 23000 | 208 |
| 278 | 20230530 | 135400 | 3231870300 | 23000 | 23000 | 23000 | 23000 | 70 |
| 279 | 20230530 | 135300 | 3230260300 | 23000 | 22950 | 23000 | 22950 | 2390 |
| 280 | 20230530 | 135200 | 3175402350 | 22950 | 22950 | 22950 | 22950 | 233 |
| 281 | 20230530 | 135100 | 3170055000 | 22900 | 22950 | 22950 | 22900 | 8 |
| 282 | 20230530 | 135000 | 3169871650 | 22950 | 22950 | 22950 | 22900 | 586 |
| 283 | 20230530 | 134900 | 3156447950 | 22950 | 22950 | 22950 | 22900 | 148 |
| 284 | 20230530 | 134800 | 3153053500 | 22950 | 22900 | 22950 | 22900 | 71 |
| 285 | 20230530 | 134700 | 3151425050 | 22950 | 22900 | 22950 | 22900 | 114 |
| 286 | 20230530 | 134600 | 3148810250 | 22950 | 22950 | 22950 | 22950 | 39 |
| 287 | 20230530 | 134500 | 3147915200 | 22950 | 22900 | 22950 | 22900 | 405 |
| 288 | 20230530 | 134400 | 3138637950 | 22950 | 22950 | 22950 | 22950 | 48 |
| 289 | 20230530 | 134300 | 3137536350 | 22950 | 22950 | 22950 | 22950 | 159 |
| 290 | 20230530 | 134200 | 3133887300 | 22950 | 22950 | 22950 | 22900 | 92 |
| 291 | 20230530 | 134100 | 3131776150 | 22950 | 22950 | 22950 | 22900 | 156 |
| 292 | 20230530 | 134000 | 3128198100 | 22950 | 22950 | 22950 | 22950 | 36 |
| 293 | 20230530 | 133900 | 3127371900 | 22950 | 22950 | 22950 | 22950 | 117 |
| 294 | 20230530 | 133800 | 3124686750 | 22950 | 22950 | 22950 | 22950 | 54 |
| 295 | 20230530 | 133700 | 3123447450 | 22950 | 22950 | 22950 | 22950 | 1 |
| 296 | 20230530 | 133600 | 3123424500 | 22950 | 22950 | 22950 | 22950 | 52 |
| 297 | 20230530 | 133500 | 3122231100 | 22900 | 22950 | 22950 | 22900 | 217 |
| 298 | 20230530 | 133400 | 3117255950 | 22950 | 22950 | 22950 | 22950 | 5 |
| 299 | 20230530 | 133300 | 3117141200 | 22950 | 22900 | 22950 | 22900 | 158 |
| 300 | 20230530 | 133200 | 3113520550 | 22900 | 22900 | 22900 | 22900 | 90 |
| 301 | 20230530 | 133100 | 3111459550 | 22900 | 22900 | 22900 | 22900 | 198 |
| 302 | 20230530 | 133000 | 3106925350 | 22900 | 22850 | 22900 | 22850 | 87 |
| 303 | 20230530 | 132900 | 3104933500 | 22900 | 22900 | 22900 | 22900 | 120 |
| 304 | 20230530 | 132800 | 3102185500 | 22900 | 22900 | 22900 | 22900 | 1032 |
| 305 | 20230530 | 132700 | 3078552700 | 22850 | 22850 | 22850 | 22850 | 287 |
| 306 | 20230530 | 132600 | 3071994750 | 22850 | 22850 | 22850 | 22850 | 226 |
| 307 | 20230530 | 132500 | 3066830650 | 22850 | 22850 | 22850 | 22850 | 16 |
| 308 | 20230530 | 132400 | 3066465050 | 22850 | 22850 | 22850 | 22800 | 646 |
| 309 | 20230530 | 132300 | 3051732950 | 22850 | 22800 | 22850 | 22800 | 30 |
| 310 | 20230530 | 132200 | 3051048700 | 22800 | 22850 | 22850 | 22800 | 645 |
| 311 | 20230530 | 132100 | 3036332800 | 22800 | 22800 | 22850 | 22800 | 1969 |
| 312 | 20230530 | 132000 | 2991439050 | 22900 | 22850 | 22900 | 22850 | 318 |
| 313 | 20230530 | 131900 | 2984171900 | 22850 | 22900 | 22900 | 22850 | 1023 |
| 314 | 20230530 | 131800 | 2960795650 | 22900 | 22900 | 22900 | 22900 | 36 |
| 315 | 20230530 | 131700 | 2959971250 | 22900 | 22900 | 22900 | 22900 | 113 |
| 316 | 20230530 | 131600 | 2957383550 | 22900 | 22900 | 22900 | 22900 | 245 |
| 317 | 20230530 | 131500 | 2951773050 | 22900 | 22900 | 22900 | 22850 | 7 |
| 318 | 20230530 | 131400 | 2951612800 | 22900 | 22900 | 22900 | 22900 | 53 |
| 319 | 20230530 | 131300 | 2950399100 | 22900 | 22900 | 22900 | 22900 | 25 |
| 320 | 20230530 | 131200 | 2949826600 | 22900 | 22900 | 22900 | 22900 | 14 |
| 321 | 20230530 | 131100 | 2949506000 | 22900 | 22900 | 22900 | 22850 | 60 |
| 322 | 20230530 | 131000 | 2948134750 | 22900 | 22850 | 22900 | 22850 | 103 |
| 323 | 20230530 | 130900 | 2945781050 | 22900 | 22950 | 22950 | 22900 | 546 |
| 324 | 20230530 | 130800 | 2933277600 | 22900 | 22950 | 22950 | 22900 | 137 |
| 325 | 20230530 | 130700 | 2930140050 | 22900 | 22900 | 22950 | 22900 | 137 |
| 326 | 20230530 | 130600 | 2927002500 | 22900 | 22950 | 22950 | 22900 | 530 |
| 327 | 20230530 | 130500 | 2914863050 | 22900 | 22950 | 22950 | 22900 | 74 |
| 328 | 20230530 | 130400 | 2913164850 | 22950 | 22950 | 22950 | 22950 | 80 |
| 329 | 20230530 | 130300 | 2911328850 | 22950 | 22950 | 22950 | 22950 | 11 |
| 330 | 20230530 | 130200 | 2911076400 | 22950 | 22950 | 22950 | 22950 | 3 |
| 331 | 20230530 | 130100 | 2911007550 | 22950 | 22950 | 22950 | 22950 | 97 |
| 332 | 20230530 | 130000 | 2908781400 | 22950 | 22950 | 22950 | 22900 | 43 |
| 333 | 20230530 | 125900 | 2907794600 | 22950 | 22950 | 22950 | 22950 | 52 |
| 334 | 20230530 | 125800 | 2906601200 | 22950 | 22950 | 22950 | 22950 | 39 |
| 335 | 20230530 | 125700 | 2905706150 | 22950 | 22950 | 22950 | 22950 | 59 |
| 336 | 20230530 | 125600 | 2904352100 | 22950 | 22950 | 22950 | 22950 | 7 |
| 337 | 20230530 | 125500 | 2904191450 | 22950 | 22950 | 22950 | 22950 | 37 |
| 338 | 20230530 | 125400 | 2903342300 | 22950 | 22950 | 22950 | 22950 | 8 |
| 339 | 20230530 | 125300 | 2903158700 | 22950 | 22950 | 22950 | 22950 | 153 |
| 340 | 20230530 | 125200 | 2899647350 | 22950 | 22950 | 22950 | 22900 | 112 |
| 341 | 20230530 | 125100 | 2897080550 | 22950 | 22950 | 22950 | 22950 | 2 |
| 342 | 20230530 | 125000 | 2897034650 | 22950 | 22950 | 22950 | 22950 | 3 |
| 343 | 20230530 | 124900 | 2896965800 | 22950 | 22900 | 22950 | 22900 | 17 |
| 344 | 20230530 | 124800 | 2896576200 | 22900 | 22900 | 22900 | 22900 | 87 |
| 345 | 20230530 | 124700 | 2894583900 | 22900 | 22850 | 22900 | 22850 | 1002 |
| 346 | 20230530 | 124600 | 2871688100 | 22850 | 22900 | 22900 | 22850 | 843 |
| 347 | 20230530 | 124500 | 2852419400 | 22900 | 22900 | 22950 | 22900 | 1104 |
| 348 | 20230530 | 124400 | 2827137600 | 22900 | 22900 | 22950 | 22900 | 608 |
| 349 | 20230530 | 124300 | 2813214150 | 22900 | 22950 | 22950 | 22900 | 185 |
| 350 | 20230530 | 124200 | 2808973450 | 22950 | 22950 | 22950 | 22950 | 87 |
| 351 | 20230530 | 124100 | 2806976800 | 22900 | 22950 | 22950 | 22900 | 343 |
| 352 | 20230530 | 124000 | 2799118050 | 22950 | 22950 | 22950 | 22950 | 5 |
| 353 | 20230530 | 123900 | 2799003300 | 22950 | 22950 | 22950 | 22950 | 69 |
| 354 | 20230530 | 123800 | 2797419750 | 22950 | 22950 | 22950 | 22950 | 41 |
| 355 | 20230530 | 123700 | 2796478800 | 22950 | 22950 | 22950 | 22950 | 302 |
| 356 | 20230530 | 123600 | 2789547900 | 22950 | 22950 | 22950 | 22900 | 395 |
| 357 | 20230530 | 123500 | 2780497150 | 22950 | 22950 | 22950 | 22950 | 313 |
| 358 | 20230530 | 123400 | 2773313800 | 22950 | 22950 | 22950 | 22950 | 1453 |
| 359 | 20230530 | 123300 | 2739967450 | 23000 | 23000 | 23000 | 22950 | 49 |
| 360 | 20230530 | 123200 | 2738841000 | 23000 | 23000 | 23000 | 23000 | 4 |
| 361 | 20230530 | 123100 | 2738749000 | 23000 | 23000 | 23000 | 23000 | 1 |
| 362 | 20230530 | 123000 | 2738726000 | 23000 | 22950 | 23000 | 22950 | 147 |
| 363 | 20230530 | 122900 | 2735347500 | 23000 | 23000 | 23000 | 22950 | 200 |
| 364 | 20230530 | 122800 | 2730752000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 365 | 20230530 | 122700 | 2730752000 | 23000 | 23000 | 23000 | 23000 | 194 |
| 366 | 20230530 | 122600 | 2726290000 | 23000 | 23000 | 23000 | 23000 | 522 |
| 367 | 20230530 | 122500 | 2714284000 | 23000 | 23000 | 23000 | 23000 | 12 |
| 368 | 20230530 | 122400 | 2714008000 | 23000 | 23000 | 23000 | 23000 | 1 |
| 369 | 20230530 | 122300 | 2713985000 | 23000 | 23000 | 23000 | 23000 | 23 |
| 370 | 20230530 | 122200 | 2713456000 | 23000 | 23000 | 23000 | 23000 | 55 |
| 371 | 20230530 | 122100 | 2712191000 | 23000 | 23000 | 23000 | 23000 | 4 |
| 372 | 20230530 | 122000 | 2712099000 | 22950 | 23000 | 23000 | 22950 | 301 |
| 373 | 20230530 | 121900 | 2705190850 | 23000 | 23000 | 23000 | 23000 | 74 |
| 374 | 20230530 | 121800 | 2703488850 | 23000 | 23050 | 23050 | 23000 | 2603 |
| 375 | 20230530 | 121700 | 2643617900 | 23050 | 23050 | 23050 | 23050 | 253 |
| 376 | 20230530 | 121600 | 2637786250 | 23050 | 23050 | 23050 | 23050 | 1 |
| 377 | 20230530 | 121500 | 2637763200 | 23050 | 23050 | 23050 | 23050 | 110 |
| 378 | 20230530 | 121400 | 2635227700 | 23050 | 23050 | 23050 | 23050 | 6 |
| 379 | 20230530 | 121300 | 2635089400 | 23050 | 23050 | 23050 | 23050 | 2 |
| 380 | 20230530 | 121200 | 2635043300 | 23050 | 23050 | 23050 | 23050 | 56 |
| 381 | 20230530 | 121100 | 2633752500 | 23050 | 23050 | 23050 | 23000 | 45 |
| 382 | 20230530 | 121000 | 2632717400 | 23050 | 23050 | 23050 | 23050 | 89 |
| 383 | 20230530 | 120900 | 2630665950 | 23050 | 23050 | 23050 | 23050 | 38 |
| 384 | 20230530 | 120800 | 2629790050 | 23050 | 23050 | 23050 | 23050 | 43 |
| 385 | 20230530 | 120700 | 2628798900 | 23050 | 23050 | 23050 | 23050 | 5 |
| 386 | 20230530 | 120600 | 2628683650 | 23050 | 23050 | 23050 | 23050 | 426 |
| 387 | 20230530 | 120500 | 2618864350 | 23100 | 23050 | 23100 | 23050 | 205 |
| 388 | 20230530 | 120400 | 2614139000 | 23050 | 23050 | 23050 | 23050 | 55 |
| 389 | 20230530 | 120300 | 2612871250 | 23100 | 23050 | 23100 | 23000 | 26 |
| 390 | 20230530 | 120200 | 2612272850 | 23050 | 23100 | 23100 | 23050 | 3 |
| 391 | 20230530 | 120100 | 2612203600 | 23050 | 23050 | 23100 | 23050 | 127 |
| 392 | 20230530 | 120000 | 2609276000 | 23100 | 23050 | 23100 | 23050 | 54 |
| 393 | 20230530 | 115900 | 2608031250 | 23100 | 23050 | 23100 | 23050 | 565 |
| 394 | 20230530 | 115800 | 2595007850 | 23100 | 23100 | 23100 | 23050 | 189 |
| 395 | 20230530 | 115700 | 2590651200 | 23050 | 23000 | 23050 | 23000 | 1140 |
| 396 | 20230530 | 115600 | 2564400900 | 23000 | 23050 | 23050 | 23000 | 87 |
| 397 | 20230530 | 115500 | 2562399700 | 23050 | 23050 | 23100 | 23050 | 1433 |
| 398 | 20230530 | 115400 | 2529368700 | 23100 | 23100 | 23100 | 23100 | 39 |
| 399 | 20230530 | 115300 | 2528467800 | 23100 | 23100 | 23100 | 23050 | 31 |
| 400 | 20230530 | 115200 | 2527752700 | 23100 | 23100 | 23100 | 23050 | 285 |
| 401 | 20230530 | 115100 | 2521174350 | 23100 | 23100 | 23100 | 23050 | 270 |
| 402 | 20230530 | 115000 | 2514950450 | 23100 | 23100 | 23100 | 23050 | 134 |
| 403 | 20230530 | 114900 | 2511857550 | 23050 | 23100 | 23100 | 23050 | 39 |
| 404 | 20230530 | 114800 | 2510958450 | 23050 | 23050 | 23050 | 23050 | 2403 |
| 405 | 20230530 | 114700 | 2455569300 | 23050 | 23000 | 23050 | 23000 | 2853 |
| 406 | 20230530 | 114600 | 2389948400 | 23000 | 23000 | 23000 | 23000 | 1 |
| 407 | 20230530 | 114500 | 2389925400 | 23000 | 23000 | 23000 | 23000 | 4 |
| 408 | 20230530 | 114400 | 2389833400 | 23000 | 23000 | 23000 | 22950 | 47 |
| 409 | 20230530 | 114300 | 2388752500 | 23000 | 23000 | 23000 | 23000 | 84 |
| 410 | 20230530 | 114200 | 2386820500 | 23000 | 23000 | 23000 | 22950 | 8 |
| 411 | 20230530 | 114100 | 2386636700 | 23000 | 22950 | 23000 | 22950 | 295 |
| 412 | 20230530 | 114000 | 2379865750 | 22950 | 22950 | 23000 | 22950 | 141 |
| 413 | 20230530 | 113900 | 2376629650 | 23000 | 23000 | 23000 | 23000 | 48 |
| 414 | 20230530 | 113800 | 2375525650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 415 | 20230530 | 113700 | 2375502650 | 23000 | 23000 | 23000 | 23000 | 6 |
| 416 | 20230530 | 113600 | 2375364650 | 23000 | 23000 | 23000 | 23000 | 8 |
| 417 | 20230530 | 113500 | 2375180650 | 23000 | 22950 | 23000 | 22950 | 185 |
| 418 | 20230530 | 113400 | 2370933150 | 22950 | 23000 | 23000 | 22950 | 122 |
| 419 | 20230530 | 113300 | 2368127200 | 23000 | 23000 | 23050 | 23000 | 261 |
| 420 | 20230530 | 113200 | 2362124150 | 23050 | 23050 | 23050 | 23050 | 42 |
| 421 | 20230530 | 113100 | 2361156050 | 23000 | 23050 | 23050 | 23000 | 530 |
| 422 | 20230530 | 113000 | 2348965850 | 23000 | 23000 | 23000 | 23000 | 17 |
| 423 | 20230530 | 112900 | 2348574850 | 23050 | 23050 | 23050 | 23050 | 37 |
| 424 | 20230530 | 112800 | 2347722000 | 23050 | 23050 | 23050 | 23050 | 5 |
| 425 | 20230530 | 112700 | 2347606750 | 23050 | 23050 | 23050 | 23050 | 14 |
| 426 | 20230530 | 112600 | 2347284050 | 23050 | 23000 | 23050 | 23000 | 19 |
| 427 | 20230530 | 112500 | 2346847000 | 23050 | 23000 | 23050 | 23000 | 140 |
| 428 | 20230530 | 112400 | 2343626900 | 23000 | 23050 | 23050 | 23000 | 58 |
| 429 | 20230530 | 112300 | 2342292750 | 23050 | 23000 | 23050 | 23000 | 452 |
| 430 | 20230530 | 112200 | 2331896700 | 23000 | 23000 | 23050 | 23000 | 929 |
| 431 | 20230530 | 112100 | 2310529650 | 23050 | 23050 | 23050 | 23000 | 581 |
| 432 | 20230530 | 112000 | 2297166400 | 23050 | 23050 | 23050 | 23000 | 124 |
| 433 | 20230530 | 111900 | 2294309200 | 23050 | 23050 | 23050 | 23000 | 14 |
| 434 | 20230530 | 111800 | 2293986550 | 23050 | 23050 | 23050 | 23050 | 86 |
| 435 | 20230530 | 111700 | 2292004250 | 23050 | 23050 | 23050 | 23050 | 11 |
| 436 | 20230530 | 111600 | 2291750700 | 23000 | 23050 | 23050 | 23000 | 90 |
| 437 | 20230530 | 111500 | 2289678750 | 23000 | 23000 | 23000 | 23000 | 1 |
| 438 | 20230530 | 111400 | 2289655750 | 23050 | 23050 | 23050 | 23050 | 206 |
| 439 | 20230530 | 111300 | 2284907450 | 23050 | 23050 | 23050 | 23050 | 51 |
| 440 | 20230530 | 111200 | 2283731900 | 23050 | 23050 | 23050 | 23000 | 160 |
| 441 | 20230530 | 111100 | 2280048900 | 23050 | 23050 | 23050 | 23050 | 9 |
| 442 | 20230530 | 111000 | 2279841450 | 23050 | 23000 | 23050 | 23000 | 101 |
| 443 | 20230530 | 110900 | 2277513600 | 23050 | 23050 | 23050 | 23000 | 13 |
| 444 | 20230530 | 110800 | 2277214000 | 23050 | 23050 | 23100 | 23050 | 1269 |
| 445 | 20230530 | 110700 | 2247963450 | 23100 | 23050 | 23100 | 23050 | 38 |
| 446 | 20230530 | 110600 | 2247085750 | 23050 | 23100 | 23100 | 23050 | 361 |
| 447 | 20230530 | 110500 | 2238753150 | 23100 | 23100 | 23100 | 23100 | 461 |
| 448 | 20230530 | 110400 | 2228104050 | 23100 | 23050 | 23100 | 23050 | 323 |
| 449 | 20230530 | 110300 | 2220656250 | 23050 | 23050 | 23050 | 23050 | 4 |
| 450 | 20230530 | 110200 | 2220564050 | 23000 | 23050 | 23050 | 23000 | 670 |
| 451 | 20230530 | 110100 | 2205138550 | 23050 | 23050 | 23100 | 23000 | 44 |
| 452 | 20230530 | 110000 | 2204124350 | 23100 | 23100 | 23100 | 23050 | 339 |
| 453 | 20230530 | 105900 | 2196308850 | 23100 | 23100 | 23100 | 23100 | 55 |
| 454 | 20230530 | 105800 | 2195038350 | 23100 | 23100 | 23100 | 23050 | 86 |
| 455 | 20230530 | 105700 | 2193055300 | 23100 | 23050 | 23100 | 23050 | 60 |
| 456 | 20230530 | 105600 | 2191669850 | 23050 | 23050 | 23050 | 23050 | 656 |
| 457 | 20230530 | 105500 | 2176549050 | 23050 | 23050 | 23050 | 23050 | 82 |
| 458 | 20230530 | 105400 | 2174658950 | 23050 | 23050 | 23050 | 23050 | 175 |
| 459 | 20230530 | 105300 | 2170625200 | 23050 | 23050 | 23100 | 23050 | 575 |
| 460 | 20230530 | 105200 | 2157370950 | 23050 | 23050 | 23050 | 23050 | 3268 |
| 461 | 20230530 | 105100 | 2082043550 | 23000 | 23000 | 23050 | 23000 | 1882 |
| 462 | 20230530 | 105000 | 2038757350 | 22950 | 22950 | 22950 | 22900 | 503 |
| 463 | 20230530 | 104900 | 2027213550 | 22950 | 23000 | 23000 | 22900 | 2068 |
| 464 | 20230530 | 104800 | 1979848100 | 23000 | 23000 | 23000 | 22950 | 650 |
| 465 | 20230530 | 104700 | 1964923350 | 22950 | 22950 | 22950 | 22900 | 888 |
| 466 | 20230530 | 104600 | 1944560700 | 22950 | 22950 | 22950 | 22950 | 69 |
| 467 | 20230530 | 104500 | 1942977150 | 22950 | 22950 | 22950 | 22950 | 200 |
| 468 | 20230530 | 104400 | 1938387150 | 22950 | 22950 | 22950 | 22900 | 261 |
| 469 | 20230530 | 104300 | 1932399700 | 22950 | 22950 | 22950 | 22950 | 9 |
| 470 | 20230530 | 104200 | 1932193150 | 22950 | 22950 | 22950 | 22950 | 5 |
| 471 | 20230530 | 104100 | 1932078400 | 22950 | 22950 | 23000 | 22950 | 493 |
| 472 | 20230530 | 104000 | 1920763600 | 22950 | 22950 | 22950 | 22950 | 1213 |
| 473 | 20230530 | 103900 | 1892925250 | 22950 | 22950 | 22950 | 22900 | 41 |
| 474 | 20230530 | 103800 | 1891984350 | 22950 | 22900 | 22950 | 22900 | 5 |
| 475 | 20230530 | 103700 | 1891869650 | 22900 | 22950 | 22950 | 22900 | 34 |
| 476 | 20230530 | 103600 | 1891089600 | 22950 | 22950 | 22950 | 22900 | 542 |
| 477 | 20230530 | 103500 | 1878659450 | 22900 | 22950 | 22950 | 22900 | 118 |
| 478 | 20230530 | 103400 | 1875953950 | 22950 | 22950 | 22950 | 22950 | 187 |
| 479 | 20230530 | 103300 | 1871662300 | 22950 | 22950 | 22950 | 22950 | 1360 |
| 480 | 20230530 | 103200 | 1840450300 | 22950 | 23000 | 23000 | 22950 | 1648 |
| 481 | 20230530 | 103100 | 1802628650 | 23000 | 23000 | 23000 | 23000 | 226 |
| 482 | 20230530 | 103000 | 1797430650 | 23000 | 22950 | 23000 | 22950 | 72 |
| 483 | 20230530 | 102900 | 1795777650 | 22950 | 23000 | 23000 | 22950 | 150 |
| 484 | 20230530 | 102800 | 1792327950 | 23000 | 23000 | 23000 | 22950 | 282 |
| 485 | 20230530 | 102700 | 1785852150 | 23000 | 23000 | 23000 | 22950 | 207 |
| 486 | 20230530 | 102600 | 1781101150 | 23000 | 23000 | 23000 | 22950 | 404 |
| 487 | 20230530 | 102500 | 1771826900 | 23000 | 23000 | 23000 | 23000 | 447 |
| 488 | 20230530 | 102400 | 1761545900 | 23000 | 23000 | 23000 | 23000 | 412 |
| 489 | 20230530 | 102300 | 1752069900 | 23000 | 23000 | 23000 | 22950 | 79 |
| 490 | 20230530 | 102200 | 1750253150 | 23000 | 23000 | 23000 | 23000 | 220 |
| 491 | 20230530 | 102100 | 1745193150 | 23000 | 23000 | 23000 | 22950 | 424 |
| 492 | 20230530 | 102000 | 1735446350 | 23000 | 23000 | 23000 | 22950 | 292 |
| 493 | 20230530 | 101900 | 1728744650 | 23000 | 22950 | 23000 | 22950 | 260 |
| 494 | 20230530 | 101800 | 1722768700 | 22950 | 23000 | 23000 | 22950 | 124 |
| 495 | 20230530 | 101700 | 1719919200 | 23000 | 23000 | 23000 | 23000 | 86 |
| 496 | 20230530 | 101600 | 1717941200 | 23000 | 23050 | 23050 | 23000 | 459 |
| 497 | 20230530 | 101500 | 1707383550 | 23050 | 23000 | 23050 | 23000 | 2021 |
| 498 | 20230530 | 101400 | 1660898900 | 22950 | 22950 | 23000 | 22950 | 454 |
| 499 | 20230530 | 101300 | 1650479550 | 23000 | 22950 | 23000 | 22950 | 154 |
| 500 | 20230530 | 101200 | 1646945050 | 23000 | 22950 | 23000 | 22950 | 831 |
| 501 | 20230530 | 101100 | 1627873050 | 22950 | 22950 | 22950 | 22950 | 158 |
| 502 | 20230530 | 101000 | 1624246950 | 22950 | 22950 | 22950 | 22900 | 475 |
| 503 | 20230530 | 100900 | 1613364050 | 23000 | 23050 | 23050 | 22950 | 3120 |
| 504 | 20230530 | 100800 | 1541606100 | 23050 | 23050 | 23050 | 23050 | 71 |
| 505 | 20230530 | 100700 | 1539969550 | 23050 | 23000 | 23050 | 23000 | 109 |
| 506 | 20230530 | 100600 | 1537457350 | 23000 | 23050 | 23050 | 23000 | 255 |
| 507 | 20230530 | 100500 | 1531588150 | 23000 | 23050 | 23050 | 23000 | 653 |
| 508 | 20230530 | 100400 | 1516539000 | 23100 | 23100 | 23100 | 23050 | 973 |
| 509 | 20230530 | 100300 | 1494085700 | 23100 | 22950 | 23100 | 22950 | 5039 |
| 510 | 20230530 | 100200 | 1378061300 | 23000 | 22900 | 23000 | 22900 | 1785 |
| 511 | 20230530 | 100100 | 1337110700 | 22950 | 22950 | 22950 | 22900 | 527 |
| 512 | 20230530 | 100000 | 1325041000 | 22900 | 22850 | 22950 | 22850 | 304 |
| 513 | 20230530 | 095900 | 1318079350 | 22900 | 22800 | 22900 | 22800 | 5747 |
| 514 | 20230530 | 095800 | 1186770900 | 22800 | 22800 | 22800 | 22800 | 61 |
| 515 | 20230530 | 095700 | 1185380100 | 22750 | 22800 | 22800 | 22750 | 33 |
| 516 | 20230530 | 095600 | 1184627750 | 22750 | 22750 | 22750 | 22750 | 920 |
| 517 | 20230530 | 095500 | 1163697750 | 22750 | 22800 | 22800 | 22750 | 13 |
| 518 | 20230530 | 095400 | 1163401450 | 22800 | 22750 | 22800 | 22750 | 578 |
| 519 | 20230530 | 095300 | 1150251850 | 22750 | 22750 | 22750 | 22700 | 167 |
| 520 | 20230530 | 095200 | 1146457700 | 22750 | 22750 | 22750 | 22750 | 159 |
| 521 | 20230530 | 095100 | 1142840450 | 22700 | 22750 | 22750 | 22700 | 314 |
| 522 | 20230530 | 095000 | 1135712600 | 22700 | 22750 | 22750 | 22700 | 255 |
| 523 | 20230530 | 094900 | 1129911600 | 22750 | 22750 | 22800 | 22750 | 814 |
| 524 | 20230530 | 094800 | 1111393000 | 22700 | 22750 | 22750 | 22650 | 370 |
| 525 | 20230530 | 094700 | 1102990200 | 22750 | 22750 | 22750 | 22650 | 968 |
| 526 | 20230530 | 094600 | 1081011550 | 22700 | 22700 | 22750 | 22700 | 437 |
| 527 | 20230530 | 094500 | 1071089650 | 22750 | 22800 | 22800 | 22750 | 1754 |
| 528 | 20230530 | 094400 | 1031183350 | 22750 | 22800 | 22800 | 22750 | 34 |
| 529 | 20230530 | 094300 | 1030408650 | 22800 | 22800 | 22800 | 22750 | 80 |
| 530 | 20230530 | 094200 | 1028585650 | 22750 | 22800 | 22800 | 22750 | 830 |
| 531 | 20230530 | 094100 | 1009696700 | 22800 | 22800 | 22800 | 22750 | 745 |
| 532 | 20230530 | 094000 | 992715700 | 22800 | 22800 | 22800 | 22750 | 171 |
| 533 | 20230530 | 093900 | 988817000 | 22750 | 22750 | 22800 | 22750 | 524 |
| 534 | 20230530 | 093800 | 976873550 | 22800 | 22800 | 22800 | 22750 | 153 |
| 535 | 20230530 | 093700 | 973389900 | 22800 | 22750 | 22800 | 22750 | 27 |
| 536 | 20230530 | 093600 | 972775400 | 22800 | 22750 | 22800 | 22750 | 171 |
| 537 | 20230530 | 093500 | 968884850 | 22750 | 22750 | 22800 | 22700 | 1785 |
| 538 | 20230530 | 093400 | 928279650 | 22750 | 22750 | 22750 | 22700 | 553 |
| 539 | 20230530 | 093300 | 915701400 | 22750 | 22750 | 22750 | 22700 | 425 |
| 540 | 20230530 | 093200 | 906051400 | 22750 | 22750 | 22750 | 22750 | 56 |
| 541 | 20230530 | 093100 | 904777400 | 22750 | 22700 | 22750 | 22700 | 196 |
| 542 | 20230530 | 093000 | 900326950 | 22700 | 22700 | 22700 | 22700 | 189 |
| 543 | 20230530 | 092900 | 896036650 | 22700 | 22750 | 22750 | 22700 | 701 |
| 544 | 20230530 | 092800 | 880123300 | 22700 | 22700 | 22750 | 22700 | 748 |
| 545 | 20230530 | 092700 | 863143050 | 22650 | 22700 | 22700 | 22650 | 171 |
| 546 | 20230530 | 092600 | 859263600 | 22650 | 22600 | 22700 | 22600 | 3086 |
| 547 | 20230530 | 092500 | 789391550 | 22600 | 22600 | 22650 | 22550 | 694 |
| 548 | 20230530 | 092400 | 773707100 | 22550 | 22650 | 22650 | 22550 | 2126 |
| 549 | 20230530 | 092300 | 725693600 | 22600 | 22650 | 22650 | 22600 | 221 |
| 550 | 20230530 | 092200 | 720698600 | 22650 | 22650 | 22650 | 22600 | 938 |
| 551 | 20230530 | 092100 | 699498800 | 22650 | 22600 | 22650 | 22600 | 402 |
| 552 | 20230530 | 092000 | 690413250 | 22600 | 22650 | 22650 | 22600 | 731 |
| 553 | 20230530 | 091900 | 673891600 | 22600 | 22650 | 22650 | 22600 | 353 |
| 554 | 20230530 | 091800 | 665913050 | 22600 | 22650 | 22650 | 22600 | 120 |
| 555 | 20230530 | 091700 | 663198350 | 22550 | 22650 | 22650 | 22550 | 1472 |
| 556 | 20230530 | 091600 | 629906250 | 22650 | 22550 | 22650 | 22550 | 743 |
| 557 | 20230530 | 091500 | 613105750 | 22600 | 22550 | 22600 | 22500 | 1940 |
| 558 | 20230530 | 091400 | 569309700 | 22600 | 22550 | 22600 | 22500 | 3803 |
| 559 | 20230530 | 091300 | 483570100 | 22550 | 22600 | 22650 | 22550 | 3821 |
| 560 | 20230530 | 091200 | 397160400 | 22600 | 22650 | 22650 | 22600 | 666 |
| 561 | 20230530 | 091100 | 382101750 | 22600 | 22700 | 22700 | 22600 | 1434 |
| 562 | 20230530 | 091000 | 349687950 | 22650 | 22750 | 22750 | 22650 | 3003 |
| 563 | 20230530 | 090900 | 281602200 | 22700 | 22750 | 22750 | 22700 | 524 |
| 564 | 20230530 | 090800 | 269699750 | 22750 | 22750 | 22800 | 22700 | 484 |
| 565 | 20230530 | 090700 | 258698100 | 22750 | 22800 | 22800 | 22750 | 1127 |
| 566 | 20230530 | 090600 | 233058000 | 22800 | 22800 | 22800 | 22750 | 725 |
| 567 | 20230530 | 090500 | 216528250 | 22800 | 22800 | 22800 | 22750 | 605 |
| 568 | 20230530 | 090400 | 202755650 | 22850 | 22850 | 22850 | 22700 | 910 |
| 569 | 20230530 | 090300 | 182034150 | 22850 | 22900 | 22950 | 22800 | 1531 |
| 570 | 20230530 | 090200 | 147047100 | 22900 | 22900 | 22900 | 22850 | 1545 |
| 571 | 20230530 | 090100 | 111675200 | 22950 | 23000 | 23000 | 22900 | 1680 |
| 572 | 20230530 | 090000 | 73064000 | 22950 | 22800 | 22950 | 22800 | 3192 |