32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 185400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 3 | 20230530 | 185300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230530 | 185200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230530 | 185100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230530 | 185000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230530 | 184900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230530 | 184800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230530 | 184700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230530 | 184600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230530 | 184500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230530 | 184400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230530 | 184300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230530 | 184200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230530 | 184100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230530 | 184000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230530 | 183900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230530 | 183800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230530 | 183700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230530 | 183600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230530 | 183500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230530 | 183400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230530 | 183300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230530 | 183200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230530 | 183100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230530 | 183000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230530 | 182900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230530 | 182800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230530 | 182700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230530 | 182600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230530 | 182500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230530 | 182400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 33 | 20230530 | 182300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230530 | 182200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230530 | 182100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230530 | 182000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230530 | 181900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230530 | 181800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230530 | 181700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230530 | 181600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230530 | 181500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230530 | 181400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230530 | 181300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230530 | 181200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230530 | 181100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230530 | 181000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230530 | 180900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230530 | 180800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230530 | 180700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230530 | 180600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230530 | 180500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230530 | 180400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230530 | 180300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230530 | 180200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230530 | 180100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230530 | 180000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230530 | 175900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230530 | 175800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230530 | 175700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230530 | 175600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230530 | 175500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230530 | 175400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 63 | 20230530 | 175300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230530 | 175200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230530 | 175100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230530 | 175000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230530 | 174900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230530 | 174800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230530 | 174700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230530 | 174600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230530 | 174500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230530 | 174400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230530 | 174300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230530 | 174200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230530 | 174100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230530 | 174000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230530 | 173900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230530 | 173800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230530 | 173700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230530 | 173600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230530 | 173500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230530 | 173400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230530 | 173300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230530 | 173200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230530 | 173100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230530 | 173000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230530 | 172900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230530 | 172800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230530 | 172700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230530 | 172600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230530 | 172500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230530 | 172400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 93 | 20230530 | 172300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230530 | 172200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230530 | 172100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230530 | 172000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230530 | 171900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230530 | 171800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230530 | 171700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230530 | 171600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230530 | 171500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230530 | 171400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230530 | 171300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230530 | 171200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230530 | 171100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230530 | 171000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230530 | 170900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230530 | 170800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230530 | 170700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230530 | 170600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230530 | 170500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230530 | 170400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230530 | 170300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230530 | 170200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230530 | 170100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230530 | 170000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230530 | 165900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230530 | 165800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230530 | 165700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230530 | 165600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230530 | 165500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230530 | 165400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 123 | 20230530 | 165300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230530 | 165200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230530 | 165100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230530 | 165000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230530 | 164900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230530 | 164800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230530 | 164700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230530 | 164600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230530 | 164500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230530 | 164400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230530 | 164300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230530 | 164200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230530 | 164100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230530 | 164000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230530 | 163900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230530 | 163800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230530 | 163700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230530 | 163600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230530 | 163500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230530 | 163400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230530 | 163300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230530 | 163200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230530 | 163100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230530 | 163000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230530 | 162900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230530 | 162800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230530 | 162700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230530 | 162600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230530 | 162500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230530 | 162400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 153 | 20230530 | 162300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230530 | 162200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230530 | 162100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230530 | 162000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230530 | 161900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230530 | 161800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230530 | 161700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230530 | 161600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230530 | 161500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230530 | 161400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230530 | 161300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230530 | 161200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230530 | 161100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230530 | 161000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230530 | 160900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230530 | 160800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230530 | 160700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230530 | 160600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230530 | 160500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230530 | 160400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230530 | 160300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230530 | 160200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230530 | 160100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230530 | 160000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230530 | 155900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230530 | 155800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230530 | 155700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230530 | 155600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230530 | 155500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230530 | 155400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 183 | 20230530 | 155300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230530 | 155200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230530 | 155100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230530 | 155000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230530 | 154900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230530 | 154800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230530 | 154700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230530 | 154600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230530 | 154500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230530 | 154400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230530 | 154300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230530 | 154200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230530 | 154100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230530 | 154000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230530 | 153900 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230530 | 153800 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230530 | 153700 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230530 | 153600 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230530 | 153500 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230530 | 153400 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230530 | 153300 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230530 | 153200 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230530 | 153100 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230530 | 153000 | 9144662800 | 24750 | 24750 | 24750 | 24750 | 4073 |
| 207 | 20230530 | 152900 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230530 | 152800 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230530 | 152700 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230530 | 152600 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230530 | 152500 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230530 | 152400 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 213 | 20230530 | 152300 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230530 | 152200 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230530 | 152100 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230530 | 152000 | 9043856050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230530 | 151900 | 9043856050 | 24750 | 24650 | 24750 | 24650 | 1453 |
| 218 | 20230530 | 151800 | 9008000450 | 24650 | 24600 | 24650 | 24600 | 347 |
| 219 | 20230530 | 151700 | 8999458100 | 24600 | 24600 | 24650 | 24600 | 330 |
| 220 | 20230530 | 151600 | 8991329750 | 24600 | 24600 | 24650 | 24600 | 292 |
| 221 | 20230530 | 151500 | 8984132950 | 24650 | 24600 | 24650 | 24600 | 192 |
| 222 | 20230530 | 151400 | 8979404950 | 24600 | 24600 | 24650 | 24600 | 81 |
| 223 | 20230530 | 151300 | 8977410050 | 24600 | 24600 | 24650 | 24600 | 203 |
| 224 | 20230530 | 151200 | 8972410550 | 24600 | 24600 | 24650 | 24600 | 62 |
| 225 | 20230530 | 151100 | 8970884650 | 24600 | 24600 | 24650 | 24600 | 246 |
| 226 | 20230530 | 151000 | 8964832950 | 24600 | 24650 | 24650 | 24600 | 401 |
| 227 | 20230530 | 150900 | 8954955800 | 24650 | 24600 | 24700 | 24600 | 560 |
| 228 | 20230530 | 150800 | 8941153950 | 24600 | 24600 | 24650 | 24600 | 37 |
| 229 | 20230530 | 150700 | 8940243500 | 24600 | 24600 | 24600 | 24500 | 4869 |
| 230 | 20230530 | 150600 | 8820774750 | 24600 | 24650 | 24700 | 24600 | 856 |
| 231 | 20230530 | 150500 | 8799686050 | 24650 | 24700 | 24700 | 24650 | 164 |
| 232 | 20230530 | 150400 | 8795636750 | 24700 | 24600 | 24700 | 24600 | 1278 |
| 233 | 20230530 | 150300 | 8764088600 | 24600 | 24650 | 24650 | 24550 | 298 |
| 234 | 20230530 | 150200 | 8756755250 | 24600 | 24600 | 24600 | 24600 | 394 |
| 235 | 20230530 | 150100 | 8747062850 | 24600 | 24700 | 24700 | 24600 | 854 |
| 236 | 20230530 | 150000 | 8726038250 | 24650 | 24650 | 24700 | 24650 | 634 |
| 237 | 20230530 | 145900 | 8710407700 | 24700 | 24650 | 24700 | 24600 | 458 |
| 238 | 20230530 | 145800 | 8699106200 | 24600 | 24600 | 24650 | 24600 | 185 |
| 239 | 20230530 | 145700 | 8694552300 | 24600 | 24600 | 24650 | 24600 | 329 |
| 240 | 20230530 | 145600 | 8686450600 | 24600 | 24650 | 24650 | 24600 | 47 |
| 241 | 20230530 | 145500 | 8685293650 | 24650 | 24650 | 24650 | 24600 | 743 |
| 242 | 20230530 | 145400 | 8666981650 | 24650 | 24650 | 24700 | 24650 | 632 |
| 243 | 20230530 | 145300 | 8651397700 | 24650 | 24650 | 24700 | 24650 | 63 |
| 244 | 20230530 | 145200 | 8649844700 | 24700 | 24650 | 24700 | 24650 | 190 |
| 245 | 20230530 | 145100 | 8645153300 | 24650 | 24700 | 24750 | 24650 | 635 |
| 246 | 20230530 | 145000 | 8629468000 | 24700 | 24650 | 24700 | 24650 | 1041 |
| 247 | 20230530 | 144900 | 8603761550 | 24650 | 24700 | 24700 | 24650 | 114 |
| 248 | 20230530 | 144800 | 8600949250 | 24650 | 24600 | 24650 | 24600 | 890 |
| 249 | 20230530 | 144700 | 8579015300 | 24600 | 24600 | 24650 | 24600 | 361 |
| 250 | 20230530 | 144600 | 8570129800 | 24600 | 24600 | 24650 | 24600 | 84 |
| 251 | 20230530 | 144500 | 8568060900 | 24600 | 24600 | 24650 | 24600 | 163 |
| 252 | 20230530 | 144400 | 8564044550 | 24650 | 24600 | 24650 | 24600 | 174 |
| 253 | 20230530 | 144300 | 8559759400 | 24600 | 24600 | 24650 | 24600 | 48 |
| 254 | 20230530 | 144200 | 8558577900 | 24650 | 24600 | 24650 | 24550 | 309 |
| 255 | 20230530 | 144100 | 8550978250 | 24600 | 24550 | 24600 | 24550 | 134 |
| 256 | 20230530 | 144000 | 8547683300 | 24600 | 24550 | 24600 | 24550 | 180 |
| 257 | 20230530 | 143900 | 8543256550 | 24600 | 24600 | 24600 | 24550 | 112 |
| 258 | 20230530 | 143800 | 8540502250 | 24600 | 24600 | 24600 | 24550 | 355 |
| 259 | 20230530 | 143700 | 8531772000 | 24550 | 24600 | 24600 | 24550 | 259 |
| 260 | 20230530 | 143600 | 8525401500 | 24600 | 24600 | 24650 | 24550 | 639 |
| 261 | 20230530 | 143500 | 8509685500 | 24600 | 24600 | 24650 | 24600 | 142 |
| 262 | 20230530 | 143400 | 8506189500 | 24600 | 24600 | 24650 | 24600 | 122 |
| 263 | 20230530 | 143300 | 8503183900 | 24600 | 24650 | 24650 | 24600 | 412 |
| 264 | 20230530 | 143200 | 8493046400 | 24650 | 24650 | 24650 | 24600 | 415 |
| 265 | 20230530 | 143100 | 8482818850 | 24650 | 24600 | 24650 | 24600 | 979 |
| 266 | 20230530 | 143000 | 8458696850 | 24600 | 24550 | 24650 | 24550 | 126 |
| 267 | 20230530 | 142900 | 8455597300 | 24550 | 24600 | 24650 | 24550 | 342 |
| 268 | 20230530 | 142800 | 8447181600 | 24600 | 24600 | 24650 | 24600 | 280 |
| 269 | 20230530 | 142700 | 8440291600 | 24600 | 24600 | 24650 | 24600 | 350 |
| 270 | 20230530 | 142600 | 8431678700 | 24600 | 24600 | 24650 | 24600 | 219 |
| 271 | 20230530 | 142500 | 8426286950 | 24600 | 24600 | 24650 | 24600 | 346 |
| 272 | 20230530 | 142400 | 8417774650 | 24600 | 24600 | 24650 | 24600 | 364 |
| 273 | 20230530 | 142300 | 8408815450 | 24600 | 24600 | 24650 | 24600 | 608 |
| 274 | 20230530 | 142200 | 8393835000 | 24600 | 24600 | 24600 | 24600 | 187 |
| 275 | 20230530 | 142100 | 8389234800 | 24600 | 24650 | 24650 | 24600 | 1275 |
| 276 | 20230530 | 142000 | 8357831900 | 24650 | 24650 | 24700 | 24650 | 105 |
| 277 | 20230530 | 141900 | 8355240950 | 24650 | 24700 | 24700 | 24650 | 249 |
| 278 | 20230530 | 141800 | 8349093700 | 24650 | 24650 | 24650 | 24600 | 591 |
| 279 | 20230530 | 141700 | 8334533450 | 24600 | 24600 | 24650 | 24600 | 98 |
| 280 | 20230530 | 141600 | 8332119950 | 24600 | 24600 | 24650 | 24600 | 181 |
| 281 | 20230530 | 141500 | 8327661350 | 24600 | 24600 | 24650 | 24600 | 109 |
| 282 | 20230530 | 141400 | 8324977300 | 24600 | 24600 | 24650 | 24600 | 133 |
| 283 | 20230530 | 141300 | 8321700500 | 24600 | 24650 | 24700 | 24600 | 765 |
| 284 | 20230530 | 141200 | 8302824500 | 24650 | 24600 | 24650 | 24600 | 608 |
| 285 | 20230530 | 141100 | 8287839850 | 24600 | 24600 | 24650 | 24600 | 283 |
| 286 | 20230530 | 141000 | 8280868700 | 24600 | 24650 | 24650 | 24600 | 1516 |
| 287 | 20230530 | 140900 | 8243502250 | 24650 | 24700 | 24700 | 24650 | 429 |
| 288 | 20230530 | 140800 | 8232915300 | 24650 | 24700 | 24700 | 24650 | 503 |
| 289 | 20230530 | 140700 | 8220498350 | 24700 | 24650 | 24700 | 24650 | 273 |
| 290 | 20230530 | 140600 | 8213758150 | 24650 | 24650 | 24700 | 24600 | 1056 |
| 291 | 20230530 | 140500 | 8187705700 | 24600 | 24600 | 24600 | 24600 | 173 |
| 292 | 20230530 | 140400 | 8183449900 | 24600 | 24600 | 24650 | 24600 | 605 |
| 293 | 20230530 | 140300 | 8168542650 | 24600 | 24600 | 24650 | 24600 | 231 |
| 294 | 20230530 | 140200 | 8162850650 | 24600 | 24650 | 24650 | 24600 | 255 |
| 295 | 20230530 | 140100 | 8156573450 | 24650 | 24650 | 24650 | 24600 | 217 |
| 296 | 20230530 | 140000 | 8151225900 | 24600 | 24650 | 24650 | 24600 | 303 |
| 297 | 20230530 | 135900 | 8143764600 | 24650 | 24700 | 24700 | 24650 | 366 |
| 298 | 20230530 | 135800 | 8134739850 | 24650 | 24600 | 24650 | 24600 | 279 |
| 299 | 20230530 | 135700 | 8127865150 | 24600 | 24600 | 24650 | 24600 | 125 |
| 300 | 20230530 | 135600 | 8124785350 | 24650 | 24650 | 24650 | 24600 | 105 |
| 301 | 20230530 | 135500 | 8122197950 | 24650 | 24600 | 24650 | 24600 | 296 |
| 302 | 20230530 | 135400 | 8114902900 | 24650 | 24600 | 24650 | 24600 | 140 |
| 303 | 20230530 | 135300 | 8111453800 | 24600 | 24600 | 24650 | 24600 | 152 |
| 304 | 20230530 | 135200 | 8107710100 | 24600 | 24600 | 24650 | 24600 | 98 |
| 305 | 20230530 | 135100 | 8105296300 | 24600 | 24600 | 24650 | 24600 | 232 |
| 306 | 20230530 | 135000 | 8099588600 | 24650 | 24550 | 24650 | 24550 | 214 |
| 307 | 20230530 | 134900 | 8094330450 | 24550 | 24600 | 24650 | 24550 | 194 |
| 308 | 20230530 | 134800 | 8089556100 | 24600 | 24550 | 24650 | 24550 | 396 |
| 309 | 20230530 | 134700 | 8079814350 | 24550 | 24550 | 24600 | 24550 | 229 |
| 310 | 20230530 | 134600 | 8074190300 | 24550 | 24550 | 24600 | 24550 | 75 |
| 311 | 20230530 | 134500 | 8072346950 | 24600 | 24550 | 24600 | 24550 | 85 |
| 312 | 20230530 | 134400 | 8070258500 | 24600 | 24600 | 24650 | 24550 | 371 |
| 313 | 20230530 | 134300 | 8061132500 | 24600 | 24550 | 24600 | 24550 | 102 |
| 314 | 20230530 | 134200 | 8058624850 | 24600 | 24550 | 24600 | 24550 | 354 |
| 315 | 20230530 | 134100 | 8049929500 | 24550 | 24550 | 24600 | 24550 | 49 |
| 316 | 20230530 | 134000 | 8048725850 | 24550 | 24450 | 24600 | 24450 | 342 |
| 317 | 20230530 | 133900 | 8040329300 | 24500 | 24500 | 24500 | 24450 | 58 |
| 318 | 20230530 | 133800 | 8038908400 | 24500 | 24450 | 24550 | 24450 | 1938 |
| 319 | 20230530 | 133700 | 7991496000 | 24450 | 24450 | 24550 | 24450 | 605 |
| 320 | 20230530 | 133600 | 7976687650 | 24450 | 24500 | 24500 | 24450 | 305 |
| 321 | 20230530 | 133500 | 7969216000 | 24450 | 24500 | 24550 | 24450 | 461 |
| 322 | 20230530 | 133400 | 7957924850 | 24500 | 24500 | 24500 | 24500 | 94 |
| 323 | 20230530 | 133300 | 7955621850 | 24500 | 24550 | 24550 | 24450 | 2173 |
| 324 | 20230530 | 133200 | 7902380650 | 24550 | 24500 | 24600 | 24500 | 215 |
| 325 | 20230530 | 133100 | 7897103350 | 24500 | 24500 | 24550 | 24500 | 96 |
| 326 | 20230530 | 133000 | 7894748550 | 24500 | 24500 | 24550 | 24500 | 137 |
| 327 | 20230530 | 132900 | 7891387050 | 24500 | 24500 | 24600 | 24500 | 613 |
| 328 | 20230530 | 132800 | 7876344150 | 24500 | 24450 | 24500 | 24450 | 1617 |
| 329 | 20230530 | 132700 | 7836733050 | 24450 | 24500 | 24500 | 24450 | 346 |
| 330 | 20230530 | 132600 | 7828269300 | 24500 | 24500 | 24550 | 24500 | 83 |
| 331 | 20230530 | 132500 | 7826233700 | 24500 | 24500 | 24550 | 24500 | 281 |
| 332 | 20230530 | 132400 | 7819346900 | 24550 | 24500 | 24550 | 24500 | 242 |
| 333 | 20230530 | 132300 | 7813416250 | 24500 | 24500 | 24550 | 24500 | 2514 |
| 334 | 20230530 | 132200 | 7751821350 | 24500 | 24500 | 24550 | 24500 | 178 |
| 335 | 20230530 | 132100 | 7747452750 | 24500 | 24550 | 24550 | 24500 | 141 |
| 336 | 20230530 | 132000 | 7743996450 | 24550 | 24500 | 24550 | 24500 | 533 |
| 337 | 20230530 | 131900 | 7730933700 | 24550 | 24500 | 24550 | 24500 | 715 |
| 338 | 20230530 | 131800 | 7713391550 | 24500 | 24600 | 24600 | 24500 | 1145 |
| 339 | 20230530 | 131700 | 7685311700 | 24550 | 24550 | 24600 | 24550 | 465 |
| 340 | 20230530 | 131600 | 7673894250 | 24550 | 24550 | 24600 | 24550 | 924 |
| 341 | 20230530 | 131500 | 7651207800 | 24550 | 24600 | 24600 | 24550 | 1366 |
| 342 | 20230530 | 131400 | 7617670200 | 24600 | 24600 | 24650 | 24600 | 2670 |
| 343 | 20230530 | 131300 | 7551986450 | 24650 | 24600 | 24650 | 24600 | 653 |
| 344 | 20230530 | 131200 | 7535920400 | 24600 | 24650 | 24650 | 24600 | 447 |
| 345 | 20230530 | 131100 | 7524921450 | 24650 | 24650 | 24650 | 24600 | 669 |
| 346 | 20230530 | 131000 | 7508454850 | 24600 | 24600 | 24600 | 24600 | 27 |
| 347 | 20230530 | 130900 | 7507790650 | 24650 | 24650 | 24700 | 24650 | 2541 |
| 348 | 20230530 | 130800 | 7445151400 | 24650 | 24700 | 24700 | 24650 | 153 |
| 349 | 20230530 | 130700 | 7441377650 | 24650 | 24650 | 24650 | 24650 | 140 |
| 350 | 20230530 | 130600 | 7437926650 | 24700 | 24700 | 24700 | 24700 | 72 |
| 351 | 20230530 | 130500 | 7436148250 | 24700 | 24700 | 24750 | 24700 | 1073 |
| 352 | 20230530 | 130400 | 7409642850 | 24750 | 24750 | 24750 | 24750 | 34 |
| 353 | 20230530 | 130300 | 7408801350 | 24750 | 24700 | 24750 | 24700 | 82 |
| 354 | 20230530 | 130200 | 7406774000 | 24750 | 24700 | 24750 | 24700 | 158 |
| 355 | 20230530 | 130100 | 7402869300 | 24700 | 24700 | 24750 | 24700 | 887 |
| 356 | 20230530 | 130000 | 7380956650 | 24700 | 24750 | 24750 | 24700 | 34 |
| 357 | 20230530 | 125900 | 7380116600 | 24750 | 24750 | 24750 | 24700 | 621 |
| 358 | 20230530 | 125800 | 7364774000 | 24700 | 24700 | 24750 | 24700 | 96 |
| 359 | 20230530 | 125700 | 7362399850 | 24750 | 24750 | 24750 | 24700 | 1894 |
| 360 | 20230530 | 125600 | 7315524000 | 24750 | 24750 | 24750 | 24700 | 118 |
| 361 | 20230530 | 125500 | 7312605250 | 24750 | 24750 | 24750 | 24750 | 48 |
| 362 | 20230530 | 125400 | 7311417250 | 24750 | 24750 | 24750 | 24700 | 125 |
| 363 | 20230530 | 125300 | 7308327650 | 24750 | 24700 | 24750 | 24700 | 386 |
| 364 | 20230530 | 125200 | 7298790700 | 24750 | 24750 | 24750 | 24700 | 86 |
| 365 | 20230530 | 125100 | 7296664150 | 24750 | 24750 | 24750 | 24750 | 98 |
| 366 | 20230530 | 125000 | 7294238650 | 24750 | 24750 | 24750 | 24750 | 4 |
| 367 | 20230530 | 124900 | 7294139650 | 24700 | 24700 | 24750 | 24700 | 190 |
| 368 | 20230530 | 124800 | 7289444800 | 24750 | 24700 | 24750 | 24700 | 184 |
| 369 | 20230530 | 124700 | 7284891050 | 24700 | 24750 | 24750 | 24700 | 197 |
| 370 | 20230530 | 124600 | 7280018550 | 24750 | 24750 | 24750 | 24750 | 72 |
| 371 | 20230530 | 124500 | 7278236550 | 24750 | 24750 | 24750 | 24700 | 90 |
| 372 | 20230530 | 124400 | 7276011100 | 24700 | 24750 | 24750 | 24700 | 489 |
| 373 | 20230530 | 124300 | 7263911850 | 24750 | 24700 | 24750 | 24700 | 174 |
| 374 | 20230530 | 124200 | 7259611800 | 24750 | 24700 | 24750 | 24700 | 54 |
| 375 | 20230530 | 124100 | 7258275800 | 24750 | 24800 | 24800 | 24700 | 473 |
| 376 | 20230530 | 124000 | 7246565800 | 24800 | 24800 | 24800 | 24800 | 1 |
| 377 | 20230530 | 123900 | 7246541000 | 24800 | 24750 | 24800 | 24750 | 66 |
| 378 | 20230530 | 123800 | 7244905350 | 24750 | 24750 | 24800 | 24750 | 147 |
| 379 | 20230530 | 123700 | 7241263400 | 24750 | 24800 | 24800 | 24750 | 45 |
| 380 | 20230530 | 123600 | 7240147450 | 24750 | 24750 | 24750 | 24750 | 40 |
| 381 | 20230530 | 123500 | 7239157450 | 24800 | 24700 | 24800 | 24700 | 625 |
| 382 | 20230530 | 123400 | 7223685050 | 24700 | 24750 | 24800 | 24700 | 1639 |
| 383 | 20230530 | 123300 | 7183162650 | 24800 | 24750 | 24800 | 24750 | 44 |
| 384 | 20230530 | 123200 | 7182071850 | 24750 | 24750 | 24800 | 24750 | 95 |
| 385 | 20230530 | 123100 | 7179718650 | 24800 | 24800 | 24850 | 24800 | 2097 |
| 386 | 20230530 | 123000 | 7127710950 | 24850 | 24850 | 24850 | 24850 | 97 |
| 387 | 20230530 | 122900 | 7125300500 | 24800 | 24800 | 24800 | 24800 | 195 |
| 388 | 20230530 | 122800 | 7120464500 | 24800 | 24850 | 24850 | 24800 | 167 |
| 389 | 20230530 | 122700 | 7116314600 | 24850 | 24950 | 24950 | 24850 | 2445 |
| 390 | 20230530 | 122600 | 7055540850 | 24900 | 24900 | 24900 | 24900 | 186 |
| 391 | 20230530 | 122500 | 7050909450 | 24950 | 24900 | 24950 | 24900 | 123 |
| 392 | 20230530 | 122400 | 7047846500 | 24900 | 24900 | 24950 | 24900 | 112 |
| 393 | 20230530 | 122300 | 7045055850 | 24900 | 24900 | 24900 | 24900 | 104 |
| 394 | 20230530 | 122200 | 7042466250 | 24900 | 24900 | 24950 | 24900 | 706 |
| 395 | 20230530 | 122100 | 7024883000 | 24900 | 24850 | 24900 | 24850 | 126 |
| 396 | 20230530 | 122000 | 7021747050 | 24900 | 24900 | 24900 | 24850 | 137 |
| 397 | 20230530 | 121900 | 7018337850 | 24900 | 24900 | 24900 | 24900 | 502 |
| 398 | 20230530 | 121800 | 7005838050 | 24900 | 24950 | 24950 | 24900 | 414 |
| 399 | 20230530 | 121700 | 6995523950 | 24900 | 24900 | 24950 | 24900 | 398 |
| 400 | 20230530 | 121600 | 6985594800 | 24900 | 24900 | 24950 | 24900 | 112 |
| 401 | 20230530 | 121500 | 6982805750 | 24900 | 24950 | 24950 | 24900 | 198 |
| 402 | 20230530 | 121400 | 6977867900 | 24900 | 24900 | 24950 | 24900 | 204 |
| 403 | 20230530 | 121300 | 6972786100 | 24900 | 24900 | 24900 | 24900 | 237 |
| 404 | 20230530 | 121200 | 6966884800 | 24900 | 24950 | 24950 | 24850 | 371 |
| 405 | 20230530 | 121100 | 6957637000 | 24900 | 24950 | 24950 | 24900 | 99 |
| 406 | 20230530 | 121000 | 6955167450 | 24950 | 24950 | 24950 | 24900 | 108 |
| 407 | 20230530 | 120900 | 6952474700 | 24900 | 24950 | 24950 | 24900 | 413 |
| 408 | 20230530 | 120800 | 6942180850 | 24950 | 24900 | 24950 | 24900 | 447 |
| 409 | 20230530 | 120700 | 6931048300 | 24900 | 24900 | 24950 | 24900 | 197 |
| 410 | 20230530 | 120600 | 6926141250 | 24850 | 24950 | 24950 | 24850 | 183 |
| 411 | 20230530 | 120500 | 6921588950 | 24950 | 24950 | 24950 | 24900 | 312 |
| 412 | 20230530 | 120400 | 6913817050 | 24950 | 24900 | 24950 | 24900 | 170 |
| 413 | 20230530 | 120300 | 6909580550 | 24900 | 24950 | 24950 | 24900 | 100 |
| 414 | 20230530 | 120200 | 6907087050 | 24900 | 24950 | 24950 | 24900 | 408 |
| 415 | 20230530 | 120100 | 6896911200 | 24950 | 24950 | 24950 | 24900 | 649 |
| 416 | 20230530 | 120000 | 6880721150 | 24950 | 24950 | 24950 | 24950 | 790 |
| 417 | 20230530 | 115900 | 6861010650 | 24950 | 24900 | 24950 | 24900 | 722 |
| 418 | 20230530 | 115800 | 6842997800 | 24950 | 24900 | 24950 | 24900 | 69 |
| 419 | 20230530 | 115700 | 6841277400 | 24950 | 24950 | 24950 | 24900 | 669 |
| 420 | 20230530 | 115600 | 6824599850 | 24900 | 24950 | 24950 | 24900 | 1933 |
| 421 | 20230530 | 115500 | 6776373900 | 24900 | 24950 | 24950 | 24900 | 385 |
| 422 | 20230530 | 115400 | 6766777400 | 24950 | 24950 | 24950 | 24900 | 418 |
| 423 | 20230530 | 115300 | 6756359700 | 24950 | 24950 | 24950 | 24900 | 97 |
| 424 | 20230530 | 115200 | 6753940050 | 24900 | 24900 | 24950 | 24900 | 2292 |
| 425 | 20230530 | 115100 | 6696838750 | 24900 | 24900 | 24900 | 24900 | 202 |
| 426 | 20230530 | 115000 | 6691808950 | 24900 | 24850 | 24900 | 24850 | 249 |
| 427 | 20230530 | 114900 | 6685609850 | 24850 | 24900 | 24900 | 24850 | 126 |
| 428 | 20230530 | 114800 | 6682473950 | 24900 | 24850 | 24900 | 24850 | 150 |
| 429 | 20230530 | 114700 | 6678744200 | 24900 | 24850 | 24900 | 24850 | 2224 |
| 430 | 20230530 | 114600 | 6623409000 | 24850 | 24850 | 24850 | 24800 | 566 |
| 431 | 20230530 | 114500 | 6609357600 | 24850 | 24850 | 24850 | 24800 | 29 |
| 432 | 20230530 | 114400 | 6608638200 | 24850 | 24850 | 24850 | 24850 | 249 |
| 433 | 20230530 | 114300 | 6602450550 | 24850 | 24850 | 24850 | 24800 | 118 |
| 434 | 20230530 | 114200 | 6599520950 | 24850 | 24850 | 24850 | 24850 | 67 |
| 435 | 20230530 | 114100 | 6597856000 | 24850 | 24850 | 24850 | 24800 | 221 |
| 436 | 20230530 | 114000 | 6592366200 | 24850 | 24850 | 24850 | 24850 | 534 |
| 437 | 20230530 | 113900 | 6579096300 | 24850 | 24850 | 24850 | 24800 | 222 |
| 438 | 20230530 | 113800 | 6573582550 | 24850 | 24850 | 24850 | 24850 | 403 |
| 439 | 20230530 | 113700 | 6563568000 | 24850 | 24850 | 24850 | 24850 | 141 |
| 440 | 20230530 | 113600 | 6560064150 | 24800 | 24850 | 24850 | 24800 | 228 |
| 441 | 20230530 | 113500 | 6554399400 | 24850 | 24850 | 24850 | 24850 | 749 |
| 442 | 20230530 | 113400 | 6535786750 | 24850 | 24800 | 24850 | 24800 | 189 |
| 443 | 20230530 | 113300 | 6531094350 | 24850 | 24850 | 24850 | 24800 | 653 |
| 444 | 20230530 | 113200 | 6514895900 | 24850 | 24900 | 24900 | 24800 | 295 |
| 445 | 20230530 | 113100 | 6507563100 | 24850 | 24850 | 24900 | 24850 | 1026 |
| 446 | 20230530 | 113000 | 6482066950 | 24850 | 24800 | 24850 | 24800 | 289 |
| 447 | 20230530 | 112900 | 6474891800 | 24800 | 24800 | 24800 | 24800 | 339 |
| 448 | 20230530 | 112800 | 6466484600 | 24800 | 24750 | 24800 | 24750 | 85 |
| 449 | 20230530 | 112700 | 6464378200 | 24800 | 24800 | 24800 | 24750 | 57 |
| 450 | 20230530 | 112600 | 6462964950 | 24750 | 24800 | 24800 | 24750 | 114 |
| 451 | 20230530 | 112500 | 6460139550 | 24750 | 24750 | 24800 | 24750 | 614 |
| 452 | 20230530 | 112400 | 6444915200 | 24800 | 24800 | 24800 | 24800 | 132 |
| 453 | 20230530 | 112300 | 6441641600 | 24800 | 24700 | 24800 | 24700 | 213 |
| 454 | 20230530 | 112200 | 6436368850 | 24700 | 24700 | 24750 | 24700 | 259 |
| 455 | 20230530 | 112100 | 6429962250 | 24700 | 24700 | 24700 | 24700 | 40 |
| 456 | 20230530 | 112000 | 6428974250 | 24750 | 24800 | 24800 | 24700 | 1802 |
| 457 | 20230530 | 111900 | 6384416400 | 24800 | 24650 | 24800 | 24650 | 355 |
| 458 | 20230530 | 111800 | 6375633050 | 24650 | 24650 | 24700 | 24650 | 429 |
| 459 | 20230530 | 111700 | 6365038300 | 24700 | 24650 | 24700 | 24650 | 1191 |
| 460 | 20230530 | 111600 | 6335633250 | 24650 | 24700 | 24700 | 24650 | 123 |
| 461 | 20230530 | 111500 | 6332596050 | 24700 | 24700 | 24700 | 24700 | 96 |
| 462 | 20230530 | 111400 | 6330224850 | 24650 | 24700 | 24700 | 24650 | 541 |
| 463 | 20230530 | 111300 | 6316862900 | 24700 | 24700 | 24750 | 24700 | 802 |
| 464 | 20230530 | 111200 | 6297035050 | 24700 | 24700 | 24700 | 24650 | 289 |
| 465 | 20230530 | 111100 | 6289900050 | 24650 | 24700 | 24700 | 24650 | 119 |
| 466 | 20230530 | 111000 | 6286964400 | 24650 | 24700 | 24700 | 24650 | 201 |
| 467 | 20230530 | 110900 | 6282002350 | 24700 | 24700 | 24700 | 24700 | 43 |
| 468 | 20230530 | 110800 | 6280940250 | 24650 | 24750 | 24750 | 24650 | 504 |
| 469 | 20230530 | 110700 | 6268490600 | 24700 | 24700 | 24700 | 24700 | 285 |
| 470 | 20230530 | 110600 | 6261451100 | 24650 | 24750 | 24800 | 24650 | 914 |
| 471 | 20230530 | 110500 | 6238864050 | 24700 | 24750 | 24800 | 24700 | 135 |
| 472 | 20230530 | 110400 | 6235523400 | 24750 | 24750 | 24750 | 24750 | 80 |
| 473 | 20230530 | 110300 | 6233543400 | 24750 | 24750 | 24750 | 24700 | 330 |
| 474 | 20230530 | 110200 | 6225377700 | 24800 | 24750 | 24800 | 24700 | 184 |
| 475 | 20230530 | 110100 | 6220826350 | 24700 | 24650 | 24700 | 24650 | 546 |
| 476 | 20230530 | 110000 | 6207341600 | 24650 | 24650 | 24700 | 24650 | 114 |
| 477 | 20230530 | 105900 | 6204529050 | 24700 | 24650 | 24700 | 24650 | 92 |
| 478 | 20230530 | 105800 | 6202259000 | 24700 | 24700 | 24700 | 24650 | 313 |
| 479 | 20230530 | 105700 | 6194528650 | 24700 | 24650 | 24700 | 24650 | 214 |
| 480 | 20230530 | 105600 | 6189252550 | 24700 | 24650 | 24700 | 24650 | 80 |
| 481 | 20230530 | 105500 | 6187278550 | 24650 | 24700 | 24750 | 24650 | 1022 |
| 482 | 20230530 | 105400 | 6162081000 | 24700 | 24700 | 24750 | 24700 | 321 |
| 483 | 20230530 | 105300 | 6154145400 | 24700 | 24650 | 24700 | 24650 | 584 |
| 484 | 20230530 | 105200 | 6139747750 | 24650 | 24650 | 24650 | 24650 | 2512 |
| 485 | 20230530 | 105100 | 6077826950 | 24650 | 24700 | 24700 | 24650 | 785 |
| 486 | 20230530 | 105000 | 6058468000 | 24700 | 24700 | 24700 | 24650 | 298 |
| 487 | 20230530 | 104900 | 6051110100 | 24700 | 24700 | 24750 | 24700 | 2770 |
| 488 | 20230530 | 104800 | 5982687350 | 24700 | 24800 | 24800 | 24700 | 595 |
| 489 | 20230530 | 104700 | 5967955850 | 24800 | 24800 | 24800 | 24750 | 2780 |
| 490 | 20230530 | 104600 | 5899115550 | 24800 | 24800 | 24850 | 24750 | 1342 |
| 491 | 20230530 | 104500 | 5865842900 | 24850 | 24800 | 24850 | 24800 | 191 |
| 492 | 20230530 | 104400 | 5861100350 | 24800 | 24800 | 24850 | 24800 | 205 |
| 493 | 20230530 | 104300 | 5856011350 | 24850 | 24800 | 24850 | 24800 | 951 |
| 494 | 20230530 | 104200 | 5832419150 | 24800 | 24850 | 24850 | 24800 | 69 |
| 495 | 20230530 | 104100 | 5830705300 | 24800 | 24850 | 24850 | 24800 | 208 |
| 496 | 20230530 | 104000 | 5825536550 | 24850 | 24750 | 24850 | 24750 | 862 |
| 497 | 20230530 | 103900 | 5804153850 | 24750 | 24750 | 24800 | 24750 | 213 |
| 498 | 20230530 | 103800 | 5798879800 | 24800 | 24800 | 24800 | 24750 | 1330 |
| 499 | 20230530 | 103700 | 5765924850 | 24850 | 24800 | 24850 | 24800 | 1548 |
| 500 | 20230530 | 103600 | 5727473950 | 24850 | 24900 | 24900 | 24800 | 2669 |
| 501 | 20230530 | 103500 | 5661125950 | 24950 | 24900 | 24950 | 24850 | 1667 |
| 502 | 20230530 | 103400 | 5619559100 | 24900 | 24900 | 25000 | 24800 | 4681 |
| 503 | 20230530 | 103300 | 5502986050 | 24850 | 24800 | 24900 | 24800 | 946 |
| 504 | 20230530 | 103200 | 5479479500 | 24800 | 24850 | 24850 | 24800 | 1416 |
| 505 | 20230530 | 103100 | 5444353550 | 24850 | 24800 | 24850 | 24800 | 352 |
| 506 | 20230530 | 103000 | 5435621150 | 24800 | 24900 | 24900 | 24800 | 1569 |
| 507 | 20230530 | 102900 | 5396597750 | 24900 | 24900 | 24950 | 24900 | 825 |
| 508 | 20230530 | 102800 | 5376053000 | 24900 | 24900 | 24950 | 24900 | 293 |
| 509 | 20230530 | 102700 | 5368755400 | 24950 | 24900 | 25000 | 24900 | 1052 |
| 510 | 20230530 | 102600 | 5342538800 | 24950 | 25050 | 25050 | 24950 | 4978 |
| 511 | 20230530 | 102500 | 5218143400 | 25050 | 25050 | 25050 | 25000 | 2827 |
| 512 | 20230530 | 102400 | 5147327150 | 25050 | 25050 | 25050 | 25000 | 1088 |
| 513 | 20230530 | 102300 | 5120098100 | 25050 | 25100 | 25150 | 24900 | 11305 |
| 514 | 20230530 | 102200 | 4836923550 | 25100 | 24950 | 25150 | 24950 | 25320 |
| 515 | 20230530 | 102100 | 4202892050 | 24950 | 24800 | 24950 | 24800 | 16143 |
| 516 | 20230530 | 102000 | 3800949900 | 24750 | 24800 | 24800 | 24750 | 286 |
| 517 | 20230530 | 101900 | 3793862850 | 24800 | 24750 | 24800 | 24750 | 162 |
| 518 | 20230530 | 101800 | 3789851250 | 24750 | 24750 | 24850 | 24750 | 2269 |
| 519 | 20230530 | 101700 | 3733614450 | 24800 | 24800 | 24800 | 24750 | 505 |
| 520 | 20230530 | 101600 | 3721090600 | 24800 | 24800 | 24850 | 24800 | 2033 |
| 521 | 20230530 | 101500 | 3670672150 | 24800 | 24850 | 24850 | 24800 | 671 |
| 522 | 20230530 | 101400 | 3654019100 | 24850 | 24850 | 24850 | 24800 | 669 |
| 523 | 20230530 | 101300 | 3637407600 | 24850 | 24850 | 24900 | 24850 | 4746 |
| 524 | 20230530 | 101200 | 3519462550 | 24850 | 24800 | 24850 | 24800 | 3599 |
| 525 | 20230530 | 101100 | 3430067000 | 24800 | 24800 | 24850 | 24800 | 883 |
| 526 | 20230530 | 101000 | 3408144650 | 24800 | 24800 | 24850 | 24800 | 12616 |
| 527 | 20230530 | 100900 | 3094755850 | 24850 | 24800 | 24850 | 24750 | 4966 |
| 528 | 20230530 | 100800 | 2971618150 | 24800 | 24800 | 24800 | 24750 | 5738 |
| 529 | 20230530 | 100700 | 2829601900 | 24800 | 24700 | 24800 | 24700 | 2498 |
| 530 | 20230530 | 100600 | 2767754700 | 24750 | 24700 | 24750 | 24700 | 313 |
| 531 | 20230530 | 100500 | 2760011500 | 24700 | 24750 | 24750 | 24700 | 62 |
| 532 | 20230530 | 100400 | 2758480000 | 24700 | 24700 | 24700 | 24700 | 1552 |
| 533 | 20230530 | 100300 | 2720145600 | 24700 | 24750 | 24800 | 24700 | 2235 |
| 534 | 20230530 | 100200 | 2664824950 | 24750 | 24700 | 24800 | 24700 | 3204 |
| 535 | 20230530 | 100100 | 2585540800 | 24700 | 24700 | 24750 | 24650 | 7695 |
| 536 | 20230530 | 100000 | 2395397650 | 24650 | 24650 | 24700 | 24650 | 759 |
| 537 | 20230530 | 095900 | 2376684300 | 24650 | 24600 | 24650 | 24600 | 837 |
| 538 | 20230530 | 095800 | 2356053400 | 24600 | 24600 | 24650 | 24600 | 1312 |
| 539 | 20230530 | 095700 | 2323775900 | 24600 | 24650 | 24650 | 24600 | 254 |
| 540 | 20230530 | 095600 | 2317521600 | 24650 | 24650 | 24650 | 24650 | 1055 |
| 541 | 20230530 | 095500 | 2291515850 | 24600 | 24600 | 24650 | 24600 | 61 |
| 542 | 20230530 | 095400 | 2290015200 | 24650 | 24650 | 24650 | 24600 | 589 |
| 543 | 20230530 | 095300 | 2275496500 | 24650 | 24650 | 24700 | 24650 | 860 |
| 544 | 20230530 | 095200 | 2254297350 | 24650 | 24650 | 24700 | 24650 | 525 |
| 545 | 20230530 | 095100 | 2241356050 | 24650 | 24650 | 24650 | 24650 | 412 |
| 546 | 20230530 | 095000 | 2231200250 | 24650 | 24650 | 24650 | 24650 | 795 |
| 547 | 20230530 | 094900 | 2211603500 | 24650 | 24650 | 24650 | 24600 | 2519 |
| 548 | 20230530 | 094800 | 2149611000 | 24650 | 24600 | 24650 | 24550 | 1606 |
| 549 | 20230530 | 094700 | 2110098500 | 24600 | 24600 | 24600 | 24500 | 2339 |
| 550 | 20230530 | 094600 | 2052672450 | 24600 | 24650 | 24650 | 24600 | 2045 |
| 551 | 20230530 | 094500 | 2002343850 | 24650 | 24600 | 24700 | 24600 | 5091 |
| 552 | 20230530 | 094400 | 1876850850 | 24650 | 24650 | 24650 | 24650 | 161 |
| 553 | 20230530 | 094300 | 1872882200 | 24600 | 24600 | 24600 | 24600 | 17 |
| 554 | 20230530 | 094200 | 1872464000 | 24650 | 24700 | 24700 | 24550 | 3435 |
| 555 | 20230530 | 094100 | 1787932850 | 24650 | 24650 | 24700 | 24650 | 311 |
| 556 | 20230530 | 094000 | 1780266450 | 24650 | 24650 | 24700 | 24600 | 769 |
| 557 | 20230530 | 093900 | 1761310000 | 24700 | 24650 | 24700 | 24650 | 446 |
| 558 | 20230530 | 093800 | 1750308650 | 24650 | 24600 | 24700 | 24600 | 4317 |
| 559 | 20230530 | 093700 | 1643941800 | 24600 | 24550 | 24600 | 24550 | 793 |
| 560 | 20230530 | 093600 | 1624445350 | 24550 | 24550 | 24600 | 24550 | 1126 |
| 561 | 20230530 | 093500 | 1596801800 | 24550 | 24550 | 24600 | 24550 | 254 |
| 562 | 20230530 | 093400 | 1590566050 | 24550 | 24500 | 24550 | 24500 | 861 |
| 563 | 20230530 | 093300 | 1569430050 | 24550 | 24600 | 24600 | 24550 | 1779 |
| 564 | 20230530 | 093200 | 1525749450 | 24550 | 24650 | 24650 | 24550 | 420 |
| 565 | 20230530 | 093100 | 1515424800 | 24650 | 24650 | 24650 | 24550 | 4434 |
| 566 | 20230530 | 093000 | 1406277700 | 24650 | 24650 | 24650 | 24650 | 1678 |
| 567 | 20230530 | 092900 | 1364915000 | 24600 | 24550 | 24600 | 24550 | 1570 |
| 568 | 20230530 | 092800 | 1326298850 | 24600 | 24650 | 24650 | 24600 | 3279 |
| 569 | 20230530 | 092700 | 1245493150 | 24650 | 24600 | 24650 | 24600 | 2927 |
| 570 | 20230530 | 092600 | 1173344300 | 24650 | 24500 | 24650 | 24500 | 2815 |
| 571 | 20230530 | 092500 | 1104203900 | 24500 | 24450 | 24500 | 24450 | 1274 |
| 572 | 20230530 | 092400 | 1073006700 | 24500 | 24400 | 24500 | 24400 | 4339 |
| 573 | 20230530 | 092300 | 966797450 | 24400 | 24450 | 24450 | 24400 | 258 |
| 574 | 20230530 | 092200 | 960493850 | 24450 | 24450 | 24500 | 24450 | 1877 |
| 575 | 20230530 | 092100 | 914600950 | 24450 | 24500 | 24500 | 24450 | 143 |
| 576 | 20230530 | 092000 | 911101550 | 24500 | 24500 | 24550 | 24450 | 792 |
| 577 | 20230530 | 091900 | 891702100 | 24500 | 24500 | 24550 | 24500 | 919 |
| 578 | 20230530 | 091800 | 869158800 | 24550 | 24600 | 24600 | 24550 | 287 |
| 579 | 20230530 | 091700 | 862107950 | 24550 | 24400 | 24550 | 24400 | 1514 |
| 580 | 20230530 | 091600 | 825032200 | 24400 | 24350 | 24400 | 24350 | 661 |
| 581 | 20230530 | 091500 | 808924900 | 24400 | 24400 | 24400 | 24400 | 121 |
| 582 | 20230530 | 091400 | 805972500 | 24450 | 24400 | 24450 | 24400 | 304 |
| 583 | 20230530 | 091300 | 798549900 | 24450 | 24550 | 24550 | 24350 | 920 |
| 584 | 20230530 | 091200 | 776045300 | 24500 | 24500 | 24550 | 24450 | 1269 |
| 585 | 20230530 | 091100 | 744991150 | 24500 | 24500 | 24550 | 24500 | 260 |
| 586 | 20230530 | 091000 | 738621100 | 24450 | 24500 | 24500 | 24450 | 730 |
| 587 | 20230530 | 090900 | 720741300 | 24500 | 24600 | 24600 | 24500 | 2363 |
| 588 | 20230530 | 090800 | 662770500 | 24600 | 24650 | 24700 | 24600 | 2858 |
| 589 | 20230530 | 090700 | 592340650 | 24600 | 24400 | 24650 | 24350 | 11555 |
| 590 | 20230530 | 090600 | 309576100 | 24400 | 24400 | 24400 | 24350 | 1766 |
| 591 | 20230530 | 090500 | 266524700 | 24400 | 24300 | 24400 | 24300 | 837 |
| 592 | 20230530 | 090400 | 246138700 | 24300 | 24250 | 24350 | 24250 | 1378 |
| 593 | 20230530 | 090300 | 212627400 | 24250 | 24300 | 24300 | 24200 | 2283 |
| 594 | 20230530 | 090200 | 157239200 | 24300 | 24400 | 24450 | 24300 | 1843 |
| 595 | 20230530 | 090100 | 112299600 | 24450 | 24450 | 24450 | 24400 | 1007 |
| 596 | 20230530 | 090000 | 87682000 | 24500 | 24450 | 24500 | 24400 | 3586 |