31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 182100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 3 | 20230530 | 182000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20230530 | 181900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20230530 | 181800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20230530 | 181700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20230530 | 181600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20230530 | 181500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20230530 | 181400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20230530 | 181300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20230530 | 181200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20230530 | 181100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20230530 | 181000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20230530 | 180900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20230530 | 180800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20230530 | 180700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20230530 | 180600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20230530 | 180500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20230530 | 180400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20230530 | 180300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20230530 | 180200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20230530 | 180100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20230530 | 180000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20230530 | 175900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20230530 | 175800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20230530 | 175700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20230530 | 175600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20230530 | 175500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20230530 | 175400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20230530 | 175300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20230530 | 175200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20230530 | 175100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 33 | 20230530 | 175000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20230530 | 174900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20230530 | 174800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20230530 | 174700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20230530 | 174600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20230530 | 174500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20230530 | 174400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20230530 | 174300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20230530 | 174200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20230530 | 174100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20230530 | 174000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20230530 | 173900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20230530 | 173800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20230530 | 173700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20230530 | 173600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20230530 | 173500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20230530 | 173400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20230530 | 173300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20230530 | 173200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20230530 | 173100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20230530 | 173000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20230530 | 172900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20230530 | 172800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20230530 | 172700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20230530 | 172600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20230530 | 172500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20230530 | 172400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20230530 | 172300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20230530 | 172200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20230530 | 172100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 63 | 20230530 | 172000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20230530 | 171900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20230530 | 171800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20230530 | 171700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20230530 | 171600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20230530 | 171500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20230530 | 171400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20230530 | 171300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20230530 | 171200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20230530 | 171100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20230530 | 171000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20230530 | 170900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20230530 | 170800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20230530 | 170700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20230530 | 170600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20230530 | 170500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20230530 | 170400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20230530 | 170300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20230530 | 170200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20230530 | 170100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20230530 | 170000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20230530 | 165900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20230530 | 165800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20230530 | 165700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20230530 | 165600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20230530 | 165500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20230530 | 165400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20230530 | 165300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20230530 | 165200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20230530 | 165100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 93 | 20230530 | 165000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20230530 | 164900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20230530 | 164800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20230530 | 164700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20230530 | 164600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20230530 | 164500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20230530 | 164400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20230530 | 164300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20230530 | 164200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20230530 | 164100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20230530 | 164000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20230530 | 163900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20230530 | 163800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20230530 | 163700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20230530 | 163600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20230530 | 163500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20230530 | 163400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20230530 | 163300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20230530 | 163200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20230530 | 163100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20230530 | 163000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20230530 | 162900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20230530 | 162800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20230530 | 162700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20230530 | 162600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20230530 | 162500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20230530 | 162400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20230530 | 162300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20230530 | 162200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20230530 | 162100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 123 | 20230530 | 162000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20230530 | 161900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20230530 | 161800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20230530 | 161700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20230530 | 161600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20230530 | 161500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20230530 | 161400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20230530 | 161300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20230530 | 161200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20230530 | 161100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20230530 | 161000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20230530 | 160900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20230530 | 160800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20230530 | 160700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20230530 | 160600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20230530 | 160500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20230530 | 160400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20230530 | 160300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20230530 | 160200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20230530 | 160100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20230530 | 160000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20230530 | 155900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20230530 | 155800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20230530 | 155700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20230530 | 155600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20230530 | 155500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20230530 | 155400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20230530 | 155300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20230530 | 155200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20230530 | 155100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 153 | 20230530 | 155000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20230530 | 154900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20230530 | 154800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20230530 | 154700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20230530 | 154600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20230530 | 154500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20230530 | 154400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20230530 | 154300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20230530 | 154200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20230530 | 154100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20230530 | 154000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20230530 | 153900 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20230530 | 153800 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20230530 | 153700 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20230530 | 153600 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20230530 | 153500 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20230530 | 153400 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20230530 | 153300 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20230530 | 153200 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20230530 | 153100 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20230530 | 153000 | 91414282750 | 49000 | 49000 | 49000 | 49000 | 24525 |
| 174 | 20230530 | 152900 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20230530 | 152800 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20230530 | 152700 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20230530 | 152600 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20230530 | 152500 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20230530 | 152400 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20230530 | 152300 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20230530 | 152200 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20230530 | 152100 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 183 | 20230530 | 152000 | 90212557750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20230530 | 151900 | 90212557750 | 49050 | 49050 | 49100 | 49050 | 4114 |
| 185 | 20230530 | 151800 | 90010661600 | 49050 | 49200 | 49200 | 49050 | 6683 |
| 186 | 20230530 | 151700 | 89682493950 | 49150 | 49150 | 49200 | 49150 | 2149 |
| 187 | 20230530 | 151600 | 89576766150 | 49150 | 49150 | 49200 | 49100 | 1972 |
| 188 | 20230530 | 151500 | 89479805300 | 49150 | 49200 | 49250 | 49150 | 2331 |
| 189 | 20230530 | 151400 | 89365192300 | 49200 | 49150 | 49250 | 49100 | 2469 |
| 190 | 20230530 | 151300 | 89243742300 | 49150 | 49100 | 49150 | 49050 | 1780 |
| 191 | 20230530 | 151200 | 89156314600 | 49100 | 49100 | 49150 | 49050 | 1911 |
| 192 | 20230530 | 151100 | 89062474300 | 49150 | 49100 | 49150 | 49050 | 1942 |
| 193 | 20230530 | 151000 | 88967120800 | 49100 | 49100 | 49100 | 49050 | 529 |
| 194 | 20230530 | 150900 | 88941159950 | 49100 | 49100 | 49150 | 49050 | 1682 |
| 195 | 20230530 | 150800 | 88858578350 | 49050 | 49050 | 49150 | 49000 | 769 |
| 196 | 20230530 | 150700 | 88820835500 | 49050 | 49000 | 49150 | 48950 | 2468 |
| 197 | 20230530 | 150600 | 88699678500 | 49050 | 48850 | 49050 | 48850 | 7802 |
| 198 | 20230530 | 150500 | 88317616400 | 48850 | 48900 | 48900 | 48850 | 1488 |
| 199 | 20230530 | 150400 | 88244917750 | 48900 | 48850 | 49000 | 48800 | 4531 |
| 200 | 20230530 | 150300 | 88023374150 | 48850 | 48950 | 49050 | 48850 | 8481 |
| 201 | 20230530 | 150200 | 87608260950 | 48950 | 49000 | 49050 | 48950 | 3506 |
| 202 | 20230530 | 150100 | 87436464900 | 49000 | 49050 | 49100 | 49000 | 831 |
| 203 | 20230530 | 150000 | 87395705450 | 49050 | 49050 | 49150 | 49000 | 1527 |
| 204 | 20230530 | 145900 | 87320756300 | 49100 | 49100 | 49150 | 49000 | 1242 |
| 205 | 20230530 | 145800 | 87259828750 | 49100 | 49100 | 49150 | 49100 | 333 |
| 206 | 20230530 | 145700 | 87243477150 | 49150 | 49050 | 49200 | 49050 | 993 |
| 207 | 20230530 | 145600 | 87194697100 | 49050 | 49000 | 49150 | 49000 | 1525 |
| 208 | 20230530 | 145500 | 87119915350 | 49050 | 49150 | 49200 | 49000 | 834 |
| 209 | 20230530 | 145400 | 87078983100 | 49150 | 48950 | 49250 | 48900 | 2306 |
| 210 | 20230530 | 145300 | 86965686450 | 48950 | 48950 | 49000 | 48950 | 1282 |
| 211 | 20230530 | 145200 | 86902914900 | 48950 | 49100 | 49150 | 48950 | 5434 |
| 212 | 20230530 | 145100 | 86636711700 | 49150 | 49050 | 49200 | 49000 | 1784 |
| 213 | 20230530 | 145000 | 86549141550 | 49050 | 48900 | 49050 | 48900 | 943 |
| 214 | 20230530 | 144900 | 86502923350 | 48900 | 49000 | 49000 | 48900 | 1749 |
| 215 | 20230530 | 144800 | 86417292200 | 49000 | 48950 | 49000 | 48900 | 1722 |
| 216 | 20230530 | 144700 | 86332994500 | 49000 | 49000 | 49050 | 48950 | 5542 |
| 217 | 20230530 | 144600 | 86061504900 | 49000 | 49050 | 49100 | 49000 | 3968 |
| 218 | 20230530 | 144500 | 85866916250 | 49050 | 49100 | 49150 | 49050 | 936 |
| 219 | 20230530 | 144400 | 85820953100 | 49100 | 49300 | 49300 | 49050 | 4232 |
| 220 | 20230530 | 144300 | 85612960100 | 49300 | 49300 | 49350 | 49300 | 401 |
| 221 | 20230530 | 144200 | 85593186050 | 49300 | 49300 | 49350 | 49250 | 906 |
| 222 | 20230530 | 144100 | 85548520600 | 49250 | 49300 | 49350 | 49250 | 738 |
| 223 | 20230530 | 144000 | 85512142400 | 49300 | 49350 | 49350 | 49300 | 401 |
| 224 | 20230530 | 143900 | 85492366000 | 49350 | 49350 | 49400 | 49300 | 754 |
| 225 | 20230530 | 143800 | 85455169950 | 49350 | 49400 | 49500 | 49350 | 1221 |
| 226 | 20230530 | 143700 | 85394821900 | 49400 | 49500 | 49550 | 49400 | 2294 |
| 227 | 20230530 | 143600 | 85281362850 | 49550 | 49450 | 49550 | 49400 | 2131 |
| 228 | 20230530 | 143500 | 85175867750 | 49450 | 49550 | 49550 | 49400 | 2019 |
| 229 | 20230530 | 143400 | 85075899450 | 49550 | 49400 | 49550 | 49400 | 6793 |
| 230 | 20230530 | 143300 | 84739892050 | 49350 | 49300 | 49350 | 49250 | 2110 |
| 231 | 20230530 | 143200 | 84635834850 | 49300 | 49200 | 49300 | 49150 | 1757 |
| 232 | 20230530 | 143100 | 84549303200 | 49150 | 49150 | 49150 | 49100 | 723 |
| 233 | 20230530 | 143000 | 84513787200 | 49150 | 49150 | 49200 | 49150 | 791 |
| 234 | 20230530 | 142900 | 84474908400 | 49150 | 49200 | 49200 | 49150 | 579 |
| 235 | 20230530 | 142800 | 84446445100 | 49150 | 49150 | 49200 | 49150 | 1229 |
| 236 | 20230530 | 142700 | 84386016350 | 49200 | 49150 | 49200 | 49150 | 862 |
| 237 | 20230530 | 142600 | 84343638150 | 49150 | 49200 | 49200 | 49100 | 500 |
| 238 | 20230530 | 142500 | 84319071400 | 49150 | 49150 | 49200 | 49150 | 93 |
| 239 | 20230530 | 142400 | 84314499250 | 49150 | 49150 | 49200 | 49100 | 215 |
| 240 | 20230530 | 142300 | 84303929800 | 49150 | 49100 | 49150 | 49100 | 155 |
| 241 | 20230530 | 142200 | 84296314800 | 49100 | 49150 | 49200 | 49100 | 413 |
| 242 | 20230530 | 142100 | 84276024000 | 49100 | 49200 | 49200 | 49100 | 735 |
| 243 | 20230530 | 142000 | 84239919450 | 49200 | 49200 | 49200 | 49150 | 333 |
| 244 | 20230530 | 141900 | 84223549250 | 49200 | 49150 | 49250 | 49150 | 426 |
| 245 | 20230530 | 141800 | 84202590200 | 49200 | 49200 | 49250 | 49200 | 388 |
| 246 | 20230530 | 141700 | 84183500450 | 49250 | 49200 | 49250 | 49150 | 867 |
| 247 | 20230530 | 141600 | 84140844500 | 49200 | 49250 | 49250 | 49200 | 171 |
| 248 | 20230530 | 141500 | 84132427600 | 49250 | 49250 | 49300 | 49250 | 289 |
| 249 | 20230530 | 141400 | 84118192900 | 49250 | 49200 | 49300 | 49200 | 824 |
| 250 | 20230530 | 141300 | 84077605400 | 49200 | 49050 | 49200 | 49050 | 754 |
| 251 | 20230530 | 141200 | 84040542250 | 49050 | 49150 | 49150 | 49000 | 832 |
| 252 | 20230530 | 141100 | 83999737900 | 49150 | 49150 | 49200 | 49050 | 2049 |
| 253 | 20230530 | 141000 | 83899160000 | 49150 | 49200 | 49200 | 49150 | 923 |
| 254 | 20230530 | 140900 | 83853757200 | 49200 | 49250 | 49250 | 49200 | 552 |
| 255 | 20230530 | 140800 | 83826590300 | 49200 | 49200 | 49250 | 49200 | 1190 |
| 256 | 20230530 | 140700 | 83767990900 | 49200 | 49250 | 49250 | 49200 | 458 |
| 257 | 20230530 | 140600 | 83745448250 | 49200 | 49250 | 49250 | 49200 | 315 |
| 258 | 20230530 | 140500 | 83729936700 | 49250 | 49300 | 49300 | 49250 | 190 |
| 259 | 20230530 | 140400 | 83720577950 | 49300 | 49250 | 49300 | 49200 | 301 |
| 260 | 20230530 | 140300 | 83705748600 | 49250 | 49200 | 49250 | 49200 | 153 |
| 261 | 20230530 | 140200 | 83698219800 | 49200 | 49250 | 49250 | 49200 | 367 |
| 262 | 20230530 | 140100 | 83680162500 | 49250 | 49250 | 49250 | 49150 | 443 |
| 263 | 20230530 | 140000 | 83658347500 | 49250 | 49200 | 49250 | 49100 | 263 |
| 264 | 20230530 | 135900 | 83645403100 | 49250 | 49250 | 49250 | 49250 | 182 |
| 265 | 20230530 | 135800 | 83636439600 | 49100 | 49250 | 49300 | 49050 | 2531 |
| 266 | 20230530 | 135700 | 83512092100 | 49200 | 49250 | 49250 | 49200 | 370 |
| 267 | 20230530 | 135600 | 83493885400 | 49250 | 49300 | 49300 | 49200 | 348 |
| 268 | 20230530 | 135500 | 83476746400 | 49300 | 49250 | 49350 | 49250 | 850 |
| 269 | 20230530 | 135400 | 83434829700 | 49250 | 49250 | 49300 | 49200 | 395 |
| 270 | 20230530 | 135300 | 83415374950 | 49250 | 49300 | 49350 | 49250 | 595 |
| 271 | 20230530 | 135200 | 83386040750 | 49300 | 49250 | 49350 | 49250 | 1170 |
| 272 | 20230530 | 135100 | 83328373000 | 49250 | 49250 | 49300 | 49200 | 1296 |
| 273 | 20230530 | 135000 | 83264520900 | 49250 | 49250 | 49350 | 49250 | 1099 |
| 274 | 20230530 | 134900 | 83210346250 | 49250 | 49150 | 49250 | 49100 | 866 |
| 275 | 20230530 | 134800 | 83167744800 | 49150 | 49100 | 49150 | 49050 | 631 |
| 276 | 20230530 | 134700 | 83136745850 | 49100 | 49100 | 49100 | 49050 | 421 |
| 277 | 20230530 | 134600 | 83116089450 | 49100 | 49100 | 49100 | 49050 | 696 |
| 278 | 20230530 | 134500 | 83081927750 | 49100 | 49000 | 49100 | 48950 | 1308 |
| 279 | 20230530 | 134400 | 83017762200 | 49000 | 49000 | 49050 | 48950 | 916 |
| 280 | 20230530 | 134300 | 82972877200 | 49000 | 49000 | 49050 | 49000 | 810 |
| 281 | 20230530 | 134200 | 82933181100 | 49050 | 49000 | 49100 | 49000 | 1039 |
| 282 | 20230530 | 134100 | 82882242600 | 49000 | 49000 | 49050 | 49000 | 457 |
| 283 | 20230530 | 134000 | 82859848400 | 49000 | 48950 | 49050 | 48950 | 444 |
| 284 | 20230530 | 133900 | 82838091300 | 48950 | 48950 | 49000 | 48950 | 766 |
| 285 | 20230530 | 133800 | 82800562250 | 49000 | 49050 | 49050 | 48950 | 687 |
| 286 | 20230530 | 133700 | 82766900200 | 49000 | 49050 | 49050 | 48950 | 169 |
| 287 | 20230530 | 133600 | 82758619200 | 48950 | 49000 | 49100 | 48950 | 893 |
| 288 | 20230530 | 133500 | 82714874550 | 48950 | 49050 | 49150 | 48950 | 2005 |
| 289 | 20230530 | 133400 | 82616656850 | 49150 | 48950 | 49150 | 48950 | 271 |
| 290 | 20230530 | 133300 | 82603361200 | 49000 | 49100 | 49250 | 49000 | 4460 |
| 291 | 20230530 | 133200 | 82384532450 | 49100 | 49250 | 49300 | 49100 | 3471 |
| 292 | 20230530 | 133100 | 82213791950 | 49250 | 49300 | 49300 | 49250 | 693 |
| 293 | 20230530 | 133000 | 82179661250 | 49250 | 49250 | 49250 | 49200 | 1415 |
| 294 | 20230530 | 132900 | 82109972700 | 49200 | 49250 | 49300 | 49200 | 716 |
| 295 | 20230530 | 132800 | 82074705050 | 49300 | 49250 | 49300 | 49250 | 248 |
| 296 | 20230530 | 132700 | 82062484900 | 49250 | 49300 | 49300 | 49250 | 344 |
| 297 | 20230530 | 132600 | 82045532800 | 49250 | 49250 | 49300 | 49250 | 892 |
| 298 | 20230530 | 132500 | 82001565250 | 49250 | 49200 | 49350 | 49200 | 1111 |
| 299 | 20230530 | 132400 | 81946815350 | 49150 | 49250 | 49250 | 49150 | 1195 |
| 300 | 20230530 | 132300 | 81887995750 | 49250 | 49400 | 49400 | 49250 | 2110 |
| 301 | 20230530 | 132200 | 81783942950 | 49350 | 49250 | 49400 | 49200 | 2385 |
| 302 | 20230530 | 132100 | 81666241350 | 49200 | 49350 | 49400 | 49200 | 2257 |
| 303 | 20230530 | 132000 | 81554975950 | 49350 | 49250 | 49350 | 49200 | 1765 |
| 304 | 20230530 | 131900 | 81467923250 | 49250 | 49050 | 49250 | 49050 | 1970 |
| 305 | 20230530 | 131800 | 81371042500 | 49050 | 49050 | 49050 | 49050 | 154 |
| 306 | 20230530 | 131700 | 81363488800 | 49050 | 48950 | 49050 | 48950 | 651 |
| 307 | 20230530 | 131600 | 81331602100 | 49000 | 49000 | 49050 | 49000 | 203 |
| 308 | 20230530 | 131500 | 81321651750 | 49000 | 49000 | 49050 | 48950 | 476 |
| 309 | 20230530 | 131400 | 81298325750 | 49000 | 48950 | 49000 | 48950 | 336 |
| 310 | 20230530 | 131300 | 81281878250 | 48950 | 48900 | 48950 | 48900 | 779 |
| 311 | 20230530 | 131200 | 81243778700 | 48900 | 48900 | 48900 | 48900 | 211 |
| 312 | 20230530 | 131100 | 81233460800 | 48850 | 48850 | 48900 | 48850 | 426 |
| 313 | 20230530 | 131000 | 81212648700 | 48850 | 49000 | 49000 | 48850 | 1545 |
| 314 | 20230530 | 130900 | 81137109150 | 49000 | 49050 | 49050 | 49000 | 1781 |
| 315 | 20230530 | 130800 | 81049814500 | 49050 | 49100 | 49100 | 49050 | 172 |
| 316 | 20230530 | 130700 | 81041377050 | 49100 | 49150 | 49150 | 49050 | 754 |
| 317 | 20230530 | 130600 | 81004370100 | 49150 | 49200 | 49200 | 49100 | 612 |
| 318 | 20230530 | 130500 | 80974284350 | 49200 | 49150 | 49200 | 49150 | 247 |
| 319 | 20230530 | 130400 | 80962142500 | 49150 | 49200 | 49250 | 49100 | 680 |
| 320 | 20230530 | 130300 | 80928690450 | 49150 | 49100 | 49200 | 49100 | 1073 |
| 321 | 20230530 | 130200 | 80875916850 | 49100 | 49000 | 49150 | 48950 | 235 |
| 322 | 20230530 | 130100 | 80864387750 | 49000 | 49050 | 49050 | 49000 | 1889 |
| 323 | 20230530 | 130000 | 80771825950 | 49050 | 49050 | 49200 | 49000 | 5057 |
| 324 | 20230530 | 125900 | 80523693850 | 49050 | 49150 | 49150 | 49050 | 1537 |
| 325 | 20230530 | 125800 | 80448221200 | 49150 | 49200 | 49200 | 49150 | 1536 |
| 326 | 20230530 | 125700 | 80372668800 | 49250 | 49350 | 49350 | 49200 | 2145 |
| 327 | 20230530 | 125600 | 80266943750 | 49400 | 49300 | 49400 | 49300 | 5685 |
| 328 | 20230530 | 125500 | 79986319450 | 49300 | 49100 | 49300 | 49100 | 2585 |
| 329 | 20230530 | 125400 | 79859030550 | 49100 | 48850 | 49150 | 48850 | 3779 |
| 330 | 20230530 | 125300 | 79673940950 | 48800 | 48750 | 48800 | 48750 | 939 |
| 331 | 20230530 | 125200 | 79628135450 | 48800 | 48750 | 48800 | 48750 | 453 |
| 332 | 20230530 | 125100 | 79606048200 | 48750 | 48750 | 48800 | 48750 | 275 |
| 333 | 20230530 | 125000 | 79592639300 | 48750 | 48750 | 48800 | 48750 | 492 |
| 334 | 20230530 | 124900 | 79568641600 | 48750 | 48800 | 48800 | 48750 | 1601 |
| 335 | 20230530 | 124800 | 79490549350 | 48800 | 48750 | 48800 | 48750 | 2080 |
| 336 | 20230530 | 124700 | 79389053400 | 48750 | 48750 | 48750 | 48750 | 598 |
| 337 | 20230530 | 124600 | 79359900900 | 48750 | 48750 | 48750 | 48700 | 382 |
| 338 | 20230530 | 124500 | 79341283850 | 48700 | 48750 | 48750 | 48650 | 1274 |
| 339 | 20230530 | 124400 | 79279221650 | 48750 | 48750 | 48800 | 48700 | 544 |
| 340 | 20230530 | 124300 | 79252698350 | 48750 | 48750 | 48750 | 48700 | 374 |
| 341 | 20230530 | 124200 | 79234468950 | 48700 | 48750 | 48750 | 48700 | 1245 |
| 342 | 20230530 | 124100 | 79173779100 | 48750 | 48650 | 48750 | 48650 | 350 |
| 343 | 20230530 | 124000 | 79156730200 | 48650 | 48500 | 48650 | 48500 | 2349 |
| 344 | 20230530 | 123900 | 79042642850 | 48500 | 48500 | 48550 | 48500 | 940 |
| 345 | 20230530 | 123800 | 78997044100 | 48550 | 48500 | 48550 | 48500 | 1641 |
| 346 | 20230530 | 123700 | 78917455400 | 48500 | 48500 | 48550 | 48450 | 7143 |
| 347 | 20230530 | 123600 | 78571038600 | 48500 | 48600 | 48650 | 48500 | 6538 |
| 348 | 20230530 | 123500 | 78253581800 | 48650 | 48650 | 48650 | 48600 | 1724 |
| 349 | 20230530 | 123400 | 78169747400 | 48650 | 48650 | 48650 | 48600 | 4051 |
| 350 | 20230530 | 123300 | 77972743350 | 48650 | 48750 | 48750 | 48650 | 2371 |
| 351 | 20230530 | 123200 | 77857270000 | 48700 | 48750 | 48750 | 48700 | 829 |
| 352 | 20230530 | 123100 | 77816867500 | 48750 | 48700 | 48750 | 48700 | 409 |
| 353 | 20230530 | 123000 | 77796941950 | 48750 | 48750 | 48750 | 48700 | 904 |
| 354 | 20230530 | 122900 | 77752910100 | 48750 | 48750 | 48800 | 48750 | 799 |
| 355 | 20230530 | 122800 | 77713954450 | 48750 | 48750 | 48800 | 48750 | 924 |
| 356 | 20230530 | 122700 | 77668907750 | 48700 | 48700 | 48750 | 48700 | 179 |
| 357 | 20230530 | 122600 | 77660190400 | 48700 | 48650 | 48750 | 48650 | 1359 |
| 358 | 20230530 | 122500 | 77593997800 | 48700 | 48650 | 48700 | 48650 | 1175 |
| 359 | 20230530 | 122400 | 77536826300 | 48650 | 48700 | 48750 | 48650 | 1023 |
| 360 | 20230530 | 122300 | 77487007000 | 48700 | 48850 | 48900 | 48700 | 3102 |
| 361 | 20230530 | 122200 | 77335738600 | 48850 | 48950 | 49000 | 48800 | 4295 |
| 362 | 20230530 | 122100 | 77125445250 | 48900 | 48900 | 48950 | 48900 | 1104 |
| 363 | 20230530 | 122000 | 77071422800 | 48900 | 48800 | 48900 | 48750 | 1483 |
| 364 | 20230530 | 121900 | 76999024900 | 48800 | 48700 | 48800 | 48700 | 813 |
| 365 | 20230530 | 121800 | 76959382850 | 48700 | 48700 | 48750 | 48700 | 443 |
| 366 | 20230530 | 121700 | 76937800250 | 48700 | 48750 | 48750 | 48700 | 772 |
| 367 | 20230530 | 121600 | 76900202550 | 48750 | 48750 | 48800 | 48700 | 1013 |
| 368 | 20230530 | 121500 | 76850826500 | 48750 | 48800 | 48800 | 48750 | 113 |
| 369 | 20230530 | 121400 | 76845312200 | 48750 | 48750 | 48800 | 48750 | 291 |
| 370 | 20230530 | 121300 | 76831125900 | 48750 | 48700 | 48800 | 48700 | 283 |
| 371 | 20230530 | 121200 | 76817327050 | 48750 | 48750 | 48750 | 48700 | 282 |
| 372 | 20230530 | 121100 | 76803588000 | 48700 | 48600 | 48750 | 48600 | 2001 |
| 373 | 20230530 | 121000 | 76706228250 | 48600 | 48700 | 48700 | 48600 | 1634 |
| 374 | 20230530 | 120900 | 76626747450 | 48650 | 48750 | 48750 | 48650 | 730 |
| 375 | 20230530 | 120800 | 76591209250 | 48750 | 48750 | 48750 | 48650 | 949 |
| 376 | 20230530 | 120700 | 76544989200 | 48750 | 48750 | 48800 | 48700 | 1396 |
| 377 | 20230530 | 120600 | 76476926400 | 48800 | 48800 | 48850 | 48750 | 166 |
| 378 | 20230530 | 120500 | 76468825050 | 48800 | 48800 | 48850 | 48750 | 467 |
| 379 | 20230530 | 120400 | 76446035550 | 48800 | 48850 | 48850 | 48800 | 1022 |
| 380 | 20230530 | 120300 | 76396145650 | 48850 | 48800 | 48900 | 48800 | 311 |
| 381 | 20230530 | 120200 | 76380952700 | 48800 | 48750 | 48850 | 48700 | 340 |
| 382 | 20230530 | 120100 | 76364369250 | 48700 | 48600 | 48750 | 48600 | 2289 |
| 383 | 20230530 | 120000 | 76253001200 | 48650 | 48600 | 48650 | 48600 | 555 |
| 384 | 20230530 | 115900 | 76226023100 | 48600 | 48600 | 48650 | 48550 | 3607 |
| 385 | 20230530 | 115800 | 76050725200 | 48600 | 48650 | 48650 | 48600 | 427 |
| 386 | 20230530 | 115700 | 76029960550 | 48650 | 48600 | 48650 | 48600 | 846 |
| 387 | 20230530 | 115600 | 75988835900 | 48600 | 48600 | 48650 | 48550 | 3392 |
| 388 | 20230530 | 115500 | 75823975350 | 48550 | 48900 | 48950 | 48500 | 15567 |
| 389 | 20230530 | 115400 | 75066658800 | 48900 | 48900 | 48950 | 48900 | 270 |
| 390 | 20230530 | 115300 | 75053455750 | 48900 | 48900 | 48900 | 48850 | 1074 |
| 391 | 20230530 | 115200 | 75000937400 | 48950 | 48900 | 48950 | 48900 | 392 |
| 392 | 20230530 | 115100 | 74981765500 | 48900 | 48950 | 49000 | 48900 | 1133 |
| 393 | 20230530 | 115000 | 74926335250 | 48950 | 49000 | 49000 | 48950 | 261 |
| 394 | 20230530 | 114900 | 74913548950 | 48950 | 49000 | 49000 | 48900 | 1416 |
| 395 | 20230530 | 114800 | 74844212250 | 49000 | 49150 | 49150 | 49000 | 1256 |
| 396 | 20230530 | 114700 | 74782588300 | 49100 | 49200 | 49250 | 49100 | 1453 |
| 397 | 20230530 | 114600 | 74711203850 | 49200 | 49200 | 49350 | 49200 | 2346 |
| 398 | 20230530 | 114500 | 74595666750 | 49300 | 49350 | 49350 | 49200 | 958 |
| 399 | 20230530 | 114400 | 74548459650 | 49300 | 49350 | 49350 | 49250 | 615 |
| 400 | 20230530 | 114300 | 74518140650 | 49300 | 49350 | 49350 | 49300 | 642 |
| 401 | 20230530 | 114200 | 74486463300 | 49300 | 49250 | 49300 | 49250 | 732 |
| 402 | 20230530 | 114100 | 74450378600 | 49250 | 49250 | 49300 | 49200 | 1450 |
| 403 | 20230530 | 114000 | 74378971350 | 49200 | 49250 | 49350 | 49200 | 2966 |
| 404 | 20230530 | 113900 | 74232831600 | 49250 | 49350 | 49350 | 49150 | 3015 |
| 405 | 20230530 | 113800 | 74084409500 | 49300 | 49300 | 49350 | 49300 | 520 |
| 406 | 20230530 | 113700 | 74058770500 | 49300 | 49200 | 49350 | 49200 | 1238 |
| 407 | 20230530 | 113600 | 73997784450 | 49200 | 49050 | 49250 | 49050 | 1452 |
| 408 | 20230530 | 113500 | 73926411100 | 49050 | 48950 | 49050 | 48900 | 1327 |
| 409 | 20230530 | 113400 | 73861409150 | 48900 | 48900 | 48950 | 48900 | 417 |
| 410 | 20230530 | 113300 | 73841000150 | 48900 | 48900 | 48950 | 48850 | 370 |
| 411 | 20230530 | 113200 | 73822907000 | 48900 | 48900 | 48950 | 48850 | 617 |
| 412 | 20230530 | 113100 | 73792731750 | 48900 | 48900 | 48950 | 48850 | 361 |
| 413 | 20230530 | 113000 | 73775082750 | 48850 | 48800 | 48900 | 48800 | 826 |
| 414 | 20230530 | 112900 | 73734738200 | 48800 | 48750 | 48800 | 48700 | 450 |
| 415 | 20230530 | 112800 | 73712795100 | 48700 | 48700 | 48750 | 48700 | 607 |
| 416 | 20230530 | 112700 | 73683222950 | 48750 | 48800 | 48800 | 48700 | 3058 |
| 417 | 20230530 | 112600 | 73534217650 | 48800 | 48750 | 48800 | 48700 | 2278 |
| 418 | 20230530 | 112500 | 73423190000 | 48750 | 48850 | 48850 | 48750 | 3129 |
| 419 | 20230530 | 112400 | 73270576800 | 48850 | 48850 | 48900 | 48800 | 1703 |
| 420 | 20230530 | 112300 | 73187386550 | 48850 | 48900 | 48900 | 48850 | 2027 |
| 421 | 20230530 | 112200 | 73088303650 | 48900 | 48950 | 49000 | 48900 | 803 |
| 422 | 20230530 | 112100 | 73048999100 | 49000 | 48950 | 49000 | 48950 | 1596 |
| 423 | 20230530 | 112000 | 72970827150 | 48950 | 49000 | 49050 | 48950 | 1533 |
| 424 | 20230530 | 111900 | 72895718950 | 49100 | 48950 | 49100 | 48950 | 1097 |
| 425 | 20230530 | 111800 | 72841950750 | 48950 | 48900 | 49000 | 48900 | 1383 |
| 426 | 20230530 | 111700 | 72774257800 | 48950 | 48850 | 48950 | 48850 | 914 |
| 427 | 20230530 | 111600 | 72729539350 | 48850 | 48900 | 48900 | 48850 | 555 |
| 428 | 20230530 | 111500 | 72702407200 | 48900 | 48850 | 48900 | 48800 | 586 |
| 429 | 20230530 | 111400 | 72673776600 | 48850 | 48850 | 48850 | 48750 | 1021 |
| 430 | 20230530 | 111300 | 72623956050 | 48800 | 48750 | 48850 | 48750 | 908 |
| 431 | 20230530 | 111200 | 72579640150 | 48750 | 48800 | 48850 | 48750 | 1360 |
| 432 | 20230530 | 111100 | 72513278050 | 48800 | 48750 | 48800 | 48700 | 1872 |
| 433 | 20230530 | 111000 | 72422033800 | 48750 | 48750 | 48750 | 48700 | 680 |
| 434 | 20230530 | 110900 | 72388893900 | 48700 | 48750 | 48800 | 48700 | 896 |
| 435 | 20230530 | 110800 | 72345215250 | 48700 | 48650 | 48800 | 48650 | 2203 |
| 436 | 20230530 | 110700 | 72237948750 | 48650 | 48800 | 48850 | 48650 | 4255 |
| 437 | 20230530 | 110600 | 72030525300 | 48900 | 48800 | 48950 | 48800 | 2529 |
| 438 | 20230530 | 110500 | 71906950700 | 48850 | 48800 | 48850 | 48750 | 1324 |
| 439 | 20230530 | 110400 | 71842313650 | 48800 | 48600 | 48800 | 48600 | 645 |
| 440 | 20230530 | 110300 | 71810902700 | 48650 | 48550 | 48650 | 48550 | 1151 |
| 441 | 20230530 | 110200 | 71754991600 | 48550 | 48600 | 48650 | 48550 | 3509 |
| 442 | 20230530 | 110100 | 71584579300 | 48600 | 48500 | 48700 | 48450 | 5668 |
| 443 | 20230530 | 110000 | 71309355550 | 48500 | 49000 | 49000 | 48400 | 30392 |
| 444 | 20230530 | 105900 | 69828594900 | 49000 | 49050 | 49050 | 49000 | 2383 |
| 445 | 20230530 | 105800 | 69711812450 | 49000 | 49050 | 49050 | 48950 | 2659 |
| 446 | 20230530 | 105700 | 69581511200 | 49000 | 49000 | 49050 | 49000 | 1072 |
| 447 | 20230530 | 105600 | 69528983150 | 48950 | 49000 | 49000 | 48950 | 3110 |
| 448 | 20230530 | 105500 | 69376646000 | 48950 | 49050 | 49100 | 48950 | 4854 |
| 449 | 20230530 | 105400 | 69138661500 | 49100 | 49100 | 49250 | 49050 | 1929 |
| 450 | 20230530 | 105300 | 69043923300 | 49150 | 49300 | 49350 | 49100 | 3300 |
| 451 | 20230530 | 105200 | 68881485150 | 49350 | 49300 | 49350 | 49300 | 1817 |
| 452 | 20230530 | 105100 | 68791856650 | 49300 | 49250 | 49350 | 49250 | 848 |
| 453 | 20230530 | 105000 | 68750057800 | 49200 | 49200 | 49250 | 49200 | 796 |
| 454 | 20230530 | 104900 | 68710881250 | 49200 | 49150 | 49250 | 49100 | 1989 |
| 455 | 20230530 | 104800 | 68613093800 | 49150 | 48950 | 49150 | 48950 | 5548 |
| 456 | 20230530 | 104700 | 68341115450 | 48950 | 49200 | 49250 | 48900 | 15044 |
| 457 | 20230530 | 104600 | 67603082700 | 49200 | 49400 | 49400 | 49200 | 5039 |
| 458 | 20230530 | 104500 | 67354696500 | 49350 | 49450 | 49500 | 49350 | 1864 |
| 459 | 20230530 | 104400 | 67262638900 | 49450 | 49450 | 49500 | 49400 | 1359 |
| 460 | 20230530 | 104300 | 67195461850 | 49450 | 49450 | 49500 | 49350 | 1523 |
| 461 | 20230530 | 104200 | 67120225900 | 49400 | 49350 | 49450 | 49300 | 2876 |
| 462 | 20230530 | 104100 | 66978273800 | 49350 | 49650 | 49700 | 49350 | 8858 |
| 463 | 20230530 | 104000 | 66539696650 | 49650 | 49600 | 49700 | 49600 | 1535 |
| 464 | 20230530 | 103900 | 66463512750 | 49650 | 49700 | 49750 | 49600 | 1749 |
| 465 | 20230530 | 103800 | 66376657300 | 49700 | 49700 | 49750 | 49700 | 742 |
| 466 | 20230530 | 103700 | 66339765350 | 49700 | 49750 | 49750 | 49700 | 687 |
| 467 | 20230530 | 103600 | 66305595800 | 49750 | 49700 | 49750 | 49650 | 1392 |
| 468 | 20230530 | 103500 | 66236418200 | 49700 | 49750 | 49800 | 49700 | 967 |
| 469 | 20230530 | 103400 | 66188349000 | 49750 | 49750 | 49800 | 49700 | 598 |
| 470 | 20230530 | 103300 | 66158616700 | 49800 | 49650 | 49850 | 49650 | 2683 |
| 471 | 20230530 | 103200 | 66025349200 | 49600 | 49600 | 49750 | 49600 | 3216 |
| 472 | 20230530 | 103100 | 65865740400 | 49600 | 49650 | 49750 | 49600 | 2137 |
| 473 | 20230530 | 103000 | 65759647400 | 49750 | 49750 | 49800 | 49600 | 3409 |
| 474 | 20230530 | 102900 | 65590212750 | 49750 | 49700 | 49800 | 49700 | 2187 |
| 475 | 20230530 | 102800 | 65481456200 | 49700 | 49850 | 49950 | 49700 | 2157 |
| 476 | 20230530 | 102700 | 65374104950 | 49850 | 49800 | 49850 | 49750 | 2644 |
| 477 | 20230530 | 102600 | 65242441400 | 49800 | 50100 | 50100 | 49800 | 4974 |
| 478 | 20230530 | 102500 | 64993948200 | 50000 | 50100 | 50300 | 50000 | 3752 |
| 479 | 20230530 | 102400 | 64805791600 | 50100 | 49850 | 50200 | 49850 | 2325 |
| 480 | 20230530 | 102300 | 64689304100 | 49850 | 49650 | 49850 | 49600 | 2983 |
| 481 | 20230530 | 102200 | 64541032150 | 49650 | 49550 | 49700 | 49550 | 2217 |
| 482 | 20230530 | 102100 | 64430988750 | 49550 | 49600 | 49650 | 49300 | 9321 |
| 483 | 20230530 | 102000 | 63969695350 | 49650 | 49750 | 49800 | 49600 | 2532 |
| 484 | 20230530 | 101900 | 63843911050 | 49750 | 50200 | 50200 | 49700 | 11768 |
| 485 | 20230530 | 101800 | 63256656400 | 50200 | 50000 | 50300 | 50000 | 6002 |
| 486 | 20230530 | 101700 | 62955621700 | 50000 | 49900 | 50000 | 49900 | 3908 |
| 487 | 20230530 | 101600 | 62760400900 | 49900 | 50000 | 50100 | 49900 | 4330 |
| 488 | 20230530 | 101500 | 62544032100 | 50000 | 50100 | 50200 | 49950 | 7414 |
| 489 | 20230530 | 101400 | 62173094400 | 50000 | 50100 | 50200 | 50000 | 4916 |
| 490 | 20230530 | 101300 | 61926745200 | 50200 | 50400 | 50400 | 50100 | 15321 |
| 491 | 20230530 | 101200 | 61156371400 | 50500 | 49650 | 50500 | 49650 | 27892 |
| 492 | 20230530 | 101100 | 59759870450 | 49700 | 49500 | 49700 | 49500 | 7234 |
| 493 | 20230530 | 101000 | 59400957450 | 49500 | 49550 | 49600 | 49450 | 6078 |
| 494 | 20230530 | 100900 | 59100019400 | 49550 | 49550 | 49650 | 49550 | 5802 |
| 495 | 20230530 | 100800 | 58812335550 | 49550 | 49450 | 49550 | 49400 | 3969 |
| 496 | 20230530 | 100700 | 58615975450 | 49450 | 49400 | 49500 | 49350 | 5577 |
| 497 | 20230530 | 100600 | 58340222950 | 49350 | 49450 | 49500 | 49250 | 6738 |
| 498 | 20230530 | 100500 | 58007547700 | 49500 | 49500 | 49650 | 49450 | 18418 |
| 499 | 20230530 | 100400 | 57095265350 | 49500 | 49250 | 49550 | 49250 | 8485 |
| 500 | 20230530 | 100300 | 56675680500 | 49250 | 49300 | 49350 | 49200 | 6070 |
| 501 | 20230530 | 100200 | 56376554850 | 49350 | 49250 | 49350 | 49150 | 11711 |
| 502 | 20230530 | 100100 | 55799708050 | 49250 | 48600 | 49250 | 48550 | 14208 |
| 503 | 20230530 | 100000 | 55104989650 | 48600 | 48550 | 48600 | 48500 | 3264 |
| 504 | 20230530 | 095900 | 54946503200 | 48550 | 48500 | 48550 | 48500 | 1403 |
| 505 | 20230530 | 095800 | 54878429950 | 48500 | 48550 | 48550 | 48450 | 1938 |
| 506 | 20230530 | 095700 | 54784427150 | 48500 | 48550 | 48550 | 48500 | 1284 |
| 507 | 20230530 | 095600 | 54722129950 | 48550 | 48450 | 48600 | 48400 | 3879 |
| 508 | 20230530 | 095500 | 54533968350 | 48450 | 48550 | 48600 | 48400 | 6038 |
| 509 | 20230530 | 095400 | 54241186850 | 48550 | 48600 | 48650 | 48550 | 3754 |
| 510 | 20230530 | 095300 | 54058850150 | 48550 | 48600 | 48700 | 48550 | 3580 |
| 511 | 20230530 | 095200 | 53884834850 | 48600 | 48650 | 48650 | 48550 | 1440 |
| 512 | 20230530 | 095100 | 53814874000 | 48650 | 48800 | 48800 | 48600 | 8210 |
| 513 | 20230530 | 095000 | 53415186150 | 48750 | 48750 | 48800 | 48700 | 6200 |
| 514 | 20230530 | 094900 | 53113064250 | 48750 | 48550 | 48750 | 48500 | 6059 |
| 515 | 20230530 | 094800 | 52818221050 | 48550 | 48450 | 48600 | 48450 | 3244 |
| 516 | 20230530 | 094700 | 52660738000 | 48450 | 48350 | 48500 | 48300 | 1859 |
| 517 | 20230530 | 094600 | 52570728600 | 48350 | 48350 | 48450 | 48300 | 2466 |
| 518 | 20230530 | 094500 | 52451414250 | 48350 | 48400 | 48450 | 48300 | 1942 |
| 519 | 20230530 | 094400 | 52357492900 | 48400 | 48500 | 48500 | 48150 | 3776 |
| 520 | 20230530 | 094300 | 52174707050 | 48500 | 48100 | 48500 | 48100 | 5237 |
| 521 | 20230530 | 094200 | 51921581050 | 48100 | 48050 | 48150 | 48050 | 3294 |
| 522 | 20230530 | 094100 | 51763202600 | 48100 | 48050 | 48150 | 48000 | 2292 |
| 523 | 20230530 | 094000 | 51653026550 | 48050 | 48100 | 48100 | 47800 | 20022 |
| 524 | 20230530 | 093900 | 50693200700 | 48100 | 48500 | 48500 | 48100 | 13627 |
| 525 | 20230530 | 093800 | 50035354750 | 48500 | 48450 | 48550 | 48400 | 4266 |
| 526 | 20230530 | 093700 | 49828440950 | 48450 | 48450 | 48500 | 48300 | 9967 |
| 527 | 20230530 | 093600 | 49345880050 | 48450 | 48550 | 48700 | 48400 | 10904 |
| 528 | 20230530 | 093500 | 48816317800 | 48550 | 48750 | 48800 | 48300 | 14716 |
| 529 | 20230530 | 093400 | 48101454200 | 48700 | 48500 | 48700 | 48500 | 11376 |
| 530 | 20230530 | 093300 | 47548522050 | 48550 | 48300 | 48550 | 48250 | 6208 |
| 531 | 20230530 | 093200 | 47247822250 | 48300 | 48500 | 48550 | 48300 | 6831 |
| 532 | 20230530 | 093100 | 46917076000 | 48500 | 48500 | 48600 | 48400 | 11096 |
| 533 | 20230530 | 093000 | 46378792200 | 48500 | 48100 | 48550 | 48050 | 6923 |
| 534 | 20230530 | 092900 | 46044030950 | 48150 | 48500 | 48600 | 48050 | 24099 |
| 535 | 20230530 | 092800 | 44879553400 | 48550 | 48150 | 48600 | 48050 | 23112 |
| 536 | 20230530 | 092700 | 43760706500 | 47950 | 47950 | 48100 | 47550 | 20715 |
| 537 | 20230530 | 092600 | 42768734200 | 47950 | 47650 | 48000 | 47600 | 23599 |
| 538 | 20230530 | 092500 | 41641311350 | 47700 | 47500 | 47750 | 47350 | 15901 |
| 539 | 20230530 | 092400 | 40885183150 | 47300 | 47100 | 47500 | 46950 | 10728 |
| 540 | 20230530 | 092300 | 40378681200 | 47100 | 47700 | 47800 | 46900 | 32565 |
| 541 | 20230530 | 092200 | 38840597550 | 47800 | 47400 | 47850 | 47350 | 20684 |
| 542 | 20230530 | 092100 | 37856023000 | 47300 | 47350 | 47400 | 47150 | 11888 |
| 543 | 20230530 | 092000 | 37294166450 | 47400 | 47300 | 47650 | 47000 | 35093 |
| 544 | 20230530 | 091900 | 35631373700 | 47300 | 46100 | 47350 | 46050 | 40734 |
| 545 | 20230530 | 091800 | 33728342100 | 46050 | 45950 | 46550 | 45600 | 88630 |
| 546 | 20230530 | 091700 | 29652881750 | 45800 | 47400 | 47450 | 45800 | 91692 |
| 547 | 20230530 | 091600 | 25366190850 | 47450 | 47900 | 47900 | 47350 | 63199 |
| 548 | 20230530 | 091500 | 22359013750 | 47850 | 48250 | 48750 | 47850 | 38453 |
| 549 | 20230530 | 091400 | 20507093200 | 48300 | 47900 | 48350 | 47300 | 54997 |
| 550 | 20230530 | 091300 | 17884111250 | 47900 | 48000 | 48650 | 47800 | 81577 |
| 551 | 20230530 | 091200 | 13961313200 | 47000 | 47000 | 47000 | 47000 | 0 |
| 552 | 20230530 | 091100 | 13961313200 | 47000 | 47550 | 47750 | 47000 | 5478 |
| 553 | 20230530 | 091000 | 13702921800 | 47650 | 50600 | 50700 | 47000 | 82112 |
| 554 | 20230530 | 090900 | 9700706700 | 50500 | 51000 | 51000 | 50400 | 40981 |
| 555 | 20230530 | 090800 | 7627047500 | 51000 | 51700 | 51700 | 50900 | 31662 |
| 556 | 20230530 | 090700 | 6006043900 | 51700 | 51500 | 51700 | 51300 | 11340 |
| 557 | 20230530 | 090600 | 5422631700 | 51500 | 51900 | 51900 | 51400 | 22927 |
| 558 | 20230530 | 090500 | 4239496200 | 51800 | 52300 | 52300 | 51800 | 12303 |
| 559 | 20230530 | 090400 | 3600066200 | 52300 | 52300 | 52500 | 52000 | 14145 |
| 560 | 20230530 | 090300 | 2862008200 | 52500 | 52400 | 52500 | 52100 | 8636 |
| 561 | 20230530 | 090200 | 2410245600 | 52400 | 52200 | 52400 | 52100 | 6384 |
| 562 | 20230530 | 090100 | 2077006500 | 52200 | 52400 | 52500 | 52000 | 14228 |
| 563 | 20230530 | 090000 | 1334550600 | 52500 | 52200 | 52700 | 52200 | 22232 |