33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 3 | 20230530 | 190200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230530 | 190100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230530 | 190000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230530 | 185900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230530 | 185800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230530 | 185700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230530 | 185600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230530 | 185500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230530 | 185400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230530 | 185300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230530 | 185200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230530 | 185100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230530 | 185000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230530 | 184900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230530 | 184800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230530 | 184700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230530 | 184600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230530 | 184500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230530 | 184400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230530 | 184300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230530 | 184200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230530 | 184100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230530 | 184000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230530 | 183900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230530 | 183800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230530 | 183700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230530 | 183600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230530 | 183500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230530 | 183400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230530 | 183300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 33 | 20230530 | 183200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230530 | 183100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230530 | 183000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230530 | 182900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230530 | 182800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230530 | 182700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230530 | 182600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230530 | 182500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230530 | 182400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230530 | 182300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230530 | 182200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230530 | 182100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230530 | 182000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230530 | 181900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230530 | 181800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230530 | 181700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230530 | 181600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230530 | 181500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230530 | 181400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230530 | 181300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230530 | 181200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230530 | 181100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230530 | 181000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230530 | 180900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230530 | 180800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230530 | 180700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230530 | 180600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230530 | 180500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230530 | 180400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230530 | 180300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 63 | 20230530 | 180200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230530 | 180100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230530 | 180000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230530 | 175900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230530 | 175800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230530 | 175700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230530 | 175600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230530 | 175500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230530 | 175400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230530 | 175300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230530 | 175200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230530 | 175100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230530 | 175000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230530 | 174900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230530 | 174800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230530 | 174700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230530 | 174600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230530 | 174500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230530 | 174400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230530 | 174300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230530 | 174200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230530 | 174100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230530 | 174000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230530 | 173900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230530 | 173800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230530 | 173700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230530 | 173600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230530 | 173500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230530 | 173400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230530 | 173300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 93 | 20230530 | 173200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230530 | 173100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230530 | 173000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230530 | 172900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230530 | 172800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230530 | 172700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230530 | 172600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230530 | 172500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230530 | 172400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230530 | 172300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230530 | 172200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230530 | 172100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230530 | 172000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230530 | 171900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230530 | 171800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230530 | 171700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230530 | 171600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230530 | 171500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230530 | 171400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230530 | 171300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230530 | 171200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230530 | 171100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230530 | 171000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230530 | 170900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230530 | 170800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230530 | 170700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230530 | 170600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230530 | 170500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230530 | 170400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230530 | 170300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 123 | 20230530 | 170200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230530 | 170100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230530 | 170000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230530 | 165900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230530 | 165800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230530 | 165700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230530 | 165600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230530 | 165500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230530 | 165400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230530 | 165300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230530 | 165200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230530 | 165100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230530 | 165000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230530 | 164900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230530 | 164800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230530 | 164700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230530 | 164600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230530 | 164500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230530 | 164400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230530 | 164300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230530 | 164200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230530 | 164100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230530 | 164000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230530 | 163900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230530 | 163800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230530 | 163700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230530 | 163600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230530 | 163500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230530 | 163400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230530 | 163300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 153 | 20230530 | 163200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230530 | 163100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230530 | 163000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230530 | 162900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230530 | 162800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230530 | 162700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230530 | 162600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230530 | 162500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230530 | 162400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230530 | 162300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230530 | 162200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230530 | 162100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230530 | 162000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230530 | 161900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230530 | 161800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230530 | 161700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230530 | 161600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230530 | 161500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230530 | 161400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230530 | 161300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230530 | 161200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230530 | 161100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230530 | 161000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230530 | 160900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230530 | 160800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230530 | 160700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230530 | 160600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230530 | 160500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230530 | 160400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230530 | 160300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 183 | 20230530 | 160200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230530 | 160100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230530 | 160000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230530 | 155900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230530 | 155800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230530 | 155700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230530 | 155600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230530 | 155500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230530 | 155400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230530 | 155300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230530 | 155200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230530 | 155100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230530 | 155000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230530 | 154900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230530 | 154800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230530 | 154700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230530 | 154600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230530 | 154500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230530 | 154400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230530 | 154300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230530 | 154200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230530 | 154100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230530 | 154000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230530 | 153900 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230530 | 153800 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230530 | 153700 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230530 | 153600 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230530 | 153500 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230530 | 153400 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230530 | 153300 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 213 | 20230530 | 153200 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230530 | 153100 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230530 | 153000 | 46637326400 | 21650 | 21650 | 21650 | 21650 | 33535 |
| 216 | 20230530 | 152900 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20230530 | 152800 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20230530 | 152700 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20230530 | 152600 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20230530 | 152500 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20230530 | 152400 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20230530 | 152300 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20230530 | 152200 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20230530 | 152100 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20230530 | 152000 | 45911293650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20230530 | 151900 | 45911293650 | 21600 | 21500 | 21650 | 21450 | 19279 |
| 227 | 20230530 | 151800 | 45495517650 | 21500 | 21400 | 21550 | 21400 | 9056 |
| 228 | 20230530 | 151700 | 45300853500 | 21450 | 21400 | 21450 | 21350 | 3667 |
| 229 | 20230530 | 151600 | 45222306900 | 21400 | 21450 | 21450 | 21350 | 2038 |
| 230 | 20230530 | 151500 | 45178732800 | 21450 | 21450 | 21500 | 21400 | 3907 |
| 231 | 20230530 | 151400 | 45095031700 | 21450 | 21350 | 21500 | 21350 | 8268 |
| 232 | 20230530 | 151300 | 44917766050 | 21400 | 21250 | 21400 | 21250 | 7438 |
| 233 | 20230530 | 151200 | 44759171200 | 21250 | 21300 | 21300 | 21250 | 2850 |
| 234 | 20230530 | 151100 | 44698547300 | 21250 | 21250 | 21300 | 21200 | 2711 |
| 235 | 20230530 | 151000 | 44640935200 | 21250 | 21250 | 21300 | 21250 | 4237 |
| 236 | 20230530 | 150900 | 44550878450 | 21250 | 21250 | 21250 | 21200 | 796 |
| 237 | 20230530 | 150800 | 44533968050 | 21250 | 21200 | 21250 | 21200 | 2042 |
| 238 | 20230530 | 150700 | 44490669000 | 21200 | 21250 | 21250 | 21200 | 1075 |
| 239 | 20230530 | 150600 | 44467858400 | 21250 | 21200 | 21250 | 21200 | 1743 |
| 240 | 20230530 | 150500 | 44430901650 | 21250 | 21200 | 21250 | 21200 | 893 |
| 241 | 20230530 | 150400 | 44411967850 | 21200 | 21300 | 21300 | 21200 | 4146 |
| 242 | 20230530 | 150300 | 44323881550 | 21300 | 21250 | 21300 | 21250 | 1735 |
| 243 | 20230530 | 150200 | 44287006100 | 21250 | 21250 | 21300 | 21250 | 618 |
| 244 | 20230530 | 150100 | 44273867050 | 21250 | 21300 | 21300 | 21250 | 1091 |
| 245 | 20230530 | 150000 | 44250652100 | 21300 | 21250 | 21300 | 21250 | 2583 |
| 246 | 20230530 | 145900 | 44195750550 | 21250 | 21250 | 21250 | 21200 | 746 |
| 247 | 20230530 | 145800 | 44179911350 | 21250 | 21200 | 21250 | 21200 | 595 |
| 248 | 20230530 | 145700 | 44167291400 | 21200 | 21200 | 21200 | 21150 | 1250 |
| 249 | 20230530 | 145600 | 44140791850 | 21150 | 21200 | 21200 | 21150 | 619 |
| 250 | 20230530 | 145500 | 44127672550 | 21200 | 21150 | 21200 | 21150 | 838 |
| 251 | 20230530 | 145400 | 44109948350 | 21200 | 21150 | 21200 | 21150 | 430 |
| 252 | 20230530 | 145300 | 44100852050 | 21150 | 21150 | 21150 | 21150 | 47 |
| 253 | 20230530 | 145200 | 44099858000 | 21150 | 21200 | 21200 | 21150 | 799 |
| 254 | 20230530 | 145100 | 44082925300 | 21200 | 21200 | 21250 | 21200 | 990 |
| 255 | 20230530 | 145000 | 44061936850 | 21200 | 21200 | 21250 | 21200 | 1754 |
| 256 | 20230530 | 144900 | 44024746000 | 21200 | 21300 | 21300 | 21200 | 889 |
| 257 | 20230530 | 144800 | 44005855750 | 21300 | 21200 | 21300 | 21200 | 1992 |
| 258 | 20230530 | 144700 | 43963524900 | 21250 | 21300 | 21300 | 21200 | 1542 |
| 259 | 20230530 | 144600 | 43930810200 | 21250 | 21300 | 21300 | 21200 | 2921 |
| 260 | 20230530 | 144500 | 43868702650 | 21250 | 21250 | 21250 | 21200 | 2405 |
| 261 | 20230530 | 144400 | 43817596550 | 21250 | 21150 | 21250 | 21150 | 1580 |
| 262 | 20230530 | 144300 | 43784093750 | 21150 | 21200 | 21200 | 21150 | 736 |
| 263 | 20230530 | 144200 | 43768522600 | 21200 | 21150 | 21200 | 21100 | 693 |
| 264 | 20230530 | 144100 | 43753864650 | 21150 | 21150 | 21150 | 21100 | 616 |
| 265 | 20230530 | 144000 | 43740839450 | 21100 | 21150 | 21150 | 21100 | 953 |
| 266 | 20230530 | 143900 | 43720724750 | 21150 | 21100 | 21150 | 21100 | 159 |
| 267 | 20230530 | 143800 | 43717365550 | 21100 | 21150 | 21150 | 21100 | 182 |
| 268 | 20230530 | 143700 | 43713523900 | 21100 | 21150 | 21150 | 21100 | 568 |
| 269 | 20230530 | 143600 | 43701511150 | 21150 | 21100 | 21150 | 21100 | 283 |
| 270 | 20230530 | 143500 | 43695531100 | 21100 | 21100 | 21100 | 21100 | 1140 |
| 271 | 20230530 | 143400 | 43671477100 | 21100 | 21100 | 21100 | 21050 | 607 |
| 272 | 20230530 | 143300 | 43658669500 | 21100 | 21050 | 21100 | 21050 | 2330 |
| 273 | 20230530 | 143200 | 43609521900 | 21050 | 21100 | 21100 | 21050 | 320 |
| 274 | 20230530 | 143100 | 43602776800 | 21100 | 21200 | 21200 | 21100 | 5170 |
| 275 | 20230530 | 143000 | 43493562550 | 21150 | 21200 | 21200 | 21150 | 606 |
| 276 | 20230530 | 142900 | 43480730400 | 21150 | 21150 | 21200 | 21100 | 1025 |
| 277 | 20230530 | 142800 | 43459056550 | 21150 | 21150 | 21150 | 21100 | 222 |
| 278 | 20230530 | 142700 | 43454363900 | 21150 | 21150 | 21150 | 21100 | 441 |
| 279 | 20230530 | 142600 | 43445037750 | 21150 | 21100 | 21150 | 21100 | 264 |
| 280 | 20230530 | 142500 | 43439455050 | 21150 | 21150 | 21150 | 21100 | 224 |
| 281 | 20230530 | 142400 | 43434724950 | 21150 | 21100 | 21150 | 21100 | 1415 |
| 282 | 20230530 | 142300 | 43404857850 | 21100 | 21150 | 21150 | 21100 | 167 |
| 283 | 20230530 | 142200 | 43401332850 | 21150 | 21200 | 21200 | 21100 | 2195 |
| 284 | 20230530 | 142100 | 43354908450 | 21200 | 21150 | 21200 | 21150 | 306 |
| 285 | 20230530 | 142000 | 43348421300 | 21200 | 21150 | 21200 | 21150 | 1705 |
| 286 | 20230530 | 141900 | 43312339350 | 21150 | 21150 | 21150 | 21100 | 1255 |
| 287 | 20230530 | 141800 | 43285832000 | 21150 | 21100 | 21150 | 21050 | 2045 |
| 288 | 20230530 | 141700 | 43242684550 | 21100 | 21000 | 21100 | 21000 | 1084 |
| 289 | 20230530 | 141600 | 43219868600 | 21000 | 20950 | 21050 | 20950 | 1863 |
| 290 | 20230530 | 141500 | 43180747000 | 21000 | 20950 | 21000 | 20950 | 428 |
| 291 | 20230530 | 141400 | 43171776150 | 20950 | 21000 | 21000 | 20950 | 273 |
| 292 | 20230530 | 141300 | 43166056050 | 21000 | 21000 | 21000 | 20950 | 902 |
| 293 | 20230530 | 141200 | 43147146750 | 21000 | 20950 | 21000 | 20950 | 288 |
| 294 | 20230530 | 141100 | 43141113050 | 20950 | 20950 | 21000 | 20950 | 385 |
| 295 | 20230530 | 141000 | 43133044050 | 20950 | 20950 | 21000 | 20950 | 4236 |
| 296 | 20230530 | 140900 | 43044216950 | 20950 | 21000 | 21000 | 20950 | 699 |
| 297 | 20230530 | 140800 | 43029570400 | 21000 | 21000 | 21000 | 20950 | 899 |
| 298 | 20230530 | 140700 | 43010695150 | 21000 | 21000 | 21000 | 20950 | 1324 |
| 299 | 20230530 | 140600 | 42982897950 | 21000 | 20950 | 21000 | 20950 | 537 |
| 300 | 20230530 | 140500 | 42971647200 | 20950 | 20950 | 21000 | 20900 | 4245 |
| 301 | 20230530 | 140400 | 42882697550 | 20950 | 21000 | 21000 | 20900 | 8349 |
| 302 | 20230530 | 140300 | 42707822050 | 21000 | 21000 | 21050 | 20950 | 2866 |
| 303 | 20230530 | 140200 | 42647677000 | 21000 | 21000 | 21050 | 21000 | 2740 |
| 304 | 20230530 | 140100 | 42590121050 | 21100 | 21100 | 21100 | 21000 | 7837 |
| 305 | 20230530 | 140000 | 42425514200 | 21100 | 21100 | 21100 | 21050 | 736 |
| 306 | 20230530 | 135900 | 42410018650 | 21100 | 21050 | 21100 | 21050 | 485 |
| 307 | 20230530 | 135800 | 42399807500 | 21050 | 21050 | 21100 | 21050 | 185 |
| 308 | 20230530 | 135700 | 42395913050 | 21050 | 21050 | 21100 | 21000 | 1396 |
| 309 | 20230530 | 135600 | 42366545850 | 21000 | 21050 | 21100 | 21000 | 1322 |
| 310 | 20230530 | 135500 | 42338750150 | 21100 | 21050 | 21100 | 21050 | 1614 |
| 311 | 20230530 | 135400 | 42304775100 | 21050 | 21100 | 21100 | 21050 | 2196 |
| 312 | 20230530 | 135300 | 42258549000 | 21050 | 21050 | 21100 | 21050 | 5997 |
| 313 | 20230530 | 135200 | 42132244350 | 21100 | 21100 | 21150 | 21050 | 2928 |
| 314 | 20230530 | 135100 | 42070463750 | 21100 | 21100 | 21150 | 21100 | 619 |
| 315 | 20230530 | 135000 | 42057402350 | 21100 | 21150 | 21150 | 21100 | 2142 |
| 316 | 20230530 | 134900 | 42012205550 | 21100 | 21150 | 21150 | 21100 | 1953 |
| 317 | 20230530 | 134800 | 41970989500 | 21150 | 21100 | 21200 | 21100 | 1245 |
| 318 | 20230530 | 134700 | 41944660650 | 21150 | 21100 | 21150 | 21100 | 259 |
| 319 | 20230530 | 134600 | 41939185200 | 21150 | 21150 | 21200 | 21100 | 2742 |
| 320 | 20230530 | 134500 | 41881167050 | 21150 | 21200 | 21200 | 21100 | 3585 |
| 321 | 20230530 | 134400 | 41805433100 | 21150 | 21100 | 21200 | 21100 | 1170 |
| 322 | 20230530 | 134300 | 41780680900 | 21150 | 21150 | 21200 | 21100 | 2919 |
| 323 | 20230530 | 134200 | 41718996050 | 21150 | 21200 | 21200 | 21100 | 1504 |
| 324 | 20230530 | 134100 | 41687226450 | 21200 | 21150 | 21200 | 21150 | 232 |
| 325 | 20230530 | 134000 | 41682319600 | 21150 | 21200 | 21200 | 21150 | 140 |
| 326 | 20230530 | 133900 | 41679357400 | 21150 | 21150 | 21200 | 21150 | 188 |
| 327 | 20230530 | 133800 | 41675378700 | 21200 | 21150 | 21200 | 21100 | 423 |
| 328 | 20230530 | 133700 | 41666427150 | 21150 | 21150 | 21150 | 21150 | 961 |
| 329 | 20230530 | 133600 | 41646102000 | 21150 | 21200 | 21200 | 21150 | 168 |
| 330 | 20230530 | 133500 | 41642546050 | 21200 | 21150 | 21200 | 21150 | 1454 |
| 331 | 20230530 | 133400 | 41611793700 | 21150 | 21200 | 21200 | 21100 | 2601 |
| 332 | 20230530 | 133300 | 41556865450 | 21200 | 21200 | 21200 | 21100 | 1011 |
| 333 | 20230530 | 133200 | 41535487350 | 21150 | 21150 | 21150 | 21150 | 716 |
| 334 | 20230530 | 133100 | 41520343950 | 21150 | 21200 | 21200 | 21150 | 1637 |
| 335 | 20230530 | 133000 | 41485716200 | 21150 | 21150 | 21200 | 21150 | 37 |
| 336 | 20230530 | 132900 | 41484933600 | 21200 | 21200 | 21200 | 21100 | 1259 |
| 337 | 20230530 | 132800 | 41458316600 | 21150 | 21150 | 21200 | 21100 | 1936 |
| 338 | 20230530 | 132700 | 41417412350 | 21150 | 21200 | 21200 | 21100 | 1583 |
| 339 | 20230530 | 132600 | 41383950750 | 21200 | 21150 | 21200 | 21150 | 2088 |
| 340 | 20230530 | 132500 | 41339781050 | 21200 | 21200 | 21250 | 21150 | 1532 |
| 341 | 20230530 | 132400 | 41307344500 | 21200 | 21250 | 21250 | 21150 | 2456 |
| 342 | 20230530 | 132300 | 41255297300 | 21250 | 21250 | 21250 | 21150 | 7660 |
| 343 | 20230530 | 132200 | 41092893800 | 21250 | 21250 | 21300 | 21250 | 546 |
| 344 | 20230530 | 132100 | 41081288200 | 21300 | 21300 | 21300 | 21250 | 67 |
| 345 | 20230530 | 132000 | 41079864200 | 21300 | 21250 | 21300 | 21250 | 83 |
| 346 | 20230530 | 131900 | 41078096800 | 21250 | 21300 | 21300 | 21250 | 561 |
| 347 | 20230530 | 131800 | 41066175300 | 21350 | 21300 | 21350 | 21250 | 550 |
| 348 | 20230530 | 131700 | 41054461600 | 21350 | 21300 | 21350 | 21250 | 322 |
| 349 | 20230530 | 131600 | 41047603500 | 21300 | 21250 | 21350 | 21250 | 3145 |
| 350 | 20230530 | 131500 | 40980750250 | 21250 | 21300 | 21300 | 21250 | 978 |
| 351 | 20230530 | 131400 | 40959955850 | 21250 | 21300 | 21300 | 21250 | 439 |
| 352 | 20230530 | 131300 | 40950625850 | 21300 | 21300 | 21350 | 21250 | 734 |
| 353 | 20230530 | 131200 | 40934997850 | 21300 | 21300 | 21350 | 21300 | 2487 |
| 354 | 20230530 | 131100 | 40881988800 | 21300 | 21350 | 21350 | 21300 | 2629 |
| 355 | 20230530 | 131000 | 40825953450 | 21350 | 21350 | 21400 | 21350 | 432 |
| 356 | 20230530 | 130900 | 40816730150 | 21400 | 21350 | 21400 | 21350 | 684 |
| 357 | 20230530 | 130800 | 40802121500 | 21400 | 21400 | 21400 | 21350 | 66 |
| 358 | 20230530 | 130700 | 40800709800 | 21350 | 21350 | 21400 | 21350 | 801 |
| 359 | 20230530 | 130600 | 40783604400 | 21300 | 21350 | 21350 | 21300 | 623 |
| 360 | 20230530 | 130500 | 40770304850 | 21350 | 21350 | 21400 | 21350 | 193 |
| 361 | 20230530 | 130400 | 40766180750 | 21350 | 21350 | 21350 | 21300 | 986 |
| 362 | 20230530 | 130300 | 40745138500 | 21300 | 21300 | 21350 | 21250 | 1841 |
| 363 | 20230530 | 130200 | 40705914000 | 21250 | 21250 | 21300 | 21250 | 553 |
| 364 | 20230530 | 130100 | 40694161650 | 21250 | 21250 | 21300 | 21200 | 2461 |
| 365 | 20230530 | 130000 | 40641887650 | 21250 | 21250 | 21300 | 21250 | 2086 |
| 366 | 20230530 | 125900 | 40597545300 | 21250 | 21250 | 21300 | 21250 | 166 |
| 367 | 20230530 | 125800 | 40594009750 | 21250 | 21250 | 21250 | 21200 | 778 |
| 368 | 20230530 | 125700 | 40577493250 | 21250 | 21250 | 21300 | 21200 | 1134 |
| 369 | 20230530 | 125600 | 40553396350 | 21250 | 21250 | 21300 | 21250 | 714 |
| 370 | 20230530 | 125500 | 40538223750 | 21250 | 21250 | 21300 | 21200 | 2217 |
| 371 | 20230530 | 125400 | 40491112150 | 21250 | 21300 | 21300 | 21250 | 976 |
| 372 | 20230530 | 125300 | 40470346100 | 21300 | 21250 | 21300 | 21250 | 1532 |
| 373 | 20230530 | 125200 | 40437790250 | 21250 | 21300 | 21300 | 21250 | 895 |
| 374 | 20230530 | 125100 | 40418746650 | 21250 | 21250 | 21300 | 21250 | 726 |
| 375 | 20230530 | 125000 | 40403318800 | 21250 | 21300 | 21300 | 21250 | 2198 |
| 376 | 20230530 | 124900 | 40356591200 | 21300 | 21300 | 21350 | 21300 | 479 |
| 377 | 20230530 | 124800 | 40346387200 | 21300 | 21400 | 21400 | 21250 | 3562 |
| 378 | 20230530 | 124700 | 40270465600 | 21350 | 21300 | 21400 | 21300 | 3085 |
| 379 | 20230530 | 124600 | 40204527650 | 21350 | 21350 | 21350 | 21300 | 1029 |
| 380 | 20230530 | 124500 | 40182579700 | 21300 | 21350 | 21400 | 21300 | 2275 |
| 381 | 20230530 | 124400 | 40134012650 | 21350 | 21250 | 21350 | 21250 | 1055 |
| 382 | 20230530 | 124300 | 40111574250 | 21200 | 21200 | 21250 | 21200 | 756 |
| 383 | 20230530 | 124200 | 40095546700 | 21200 | 21250 | 21250 | 21200 | 949 |
| 384 | 20230530 | 124100 | 40075396950 | 21250 | 21200 | 21250 | 21150 | 1887 |
| 385 | 20230530 | 124000 | 40035376550 | 21250 | 21250 | 21250 | 21200 | 4783 |
| 386 | 20230530 | 123900 | 39933964300 | 21200 | 21350 | 21400 | 21200 | 4679 |
| 387 | 20230530 | 123800 | 39834370300 | 21350 | 21300 | 21400 | 21250 | 4562 |
| 388 | 20230530 | 123700 | 39737118850 | 21250 | 21250 | 21300 | 21250 | 1398 |
| 389 | 20230530 | 123600 | 39707384400 | 21250 | 21200 | 21300 | 21150 | 7189 |
| 390 | 20230530 | 123500 | 39554840300 | 21250 | 21300 | 21300 | 21200 | 1859 |
| 391 | 20230530 | 123400 | 39515336750 | 21300 | 21250 | 21300 | 21200 | 858 |
| 392 | 20230530 | 123300 | 39497101200 | 21200 | 21200 | 21300 | 21150 | 7183 |
| 393 | 20230530 | 123200 | 39344869150 | 21200 | 21300 | 21300 | 21200 | 9589 |
| 394 | 20230530 | 123100 | 39141272450 | 21300 | 21300 | 21350 | 21250 | 1612 |
| 395 | 20230530 | 123000 | 39106949800 | 21300 | 21350 | 21350 | 21250 | 3702 |
| 396 | 20230530 | 122900 | 39028106150 | 21300 | 21300 | 21400 | 21250 | 8617 |
| 397 | 20230530 | 122800 | 38844703000 | 21300 | 21400 | 21400 | 21300 | 5057 |
| 398 | 20230530 | 122700 | 38736812150 | 21450 | 21450 | 21500 | 21350 | 5203 |
| 399 | 20230530 | 122600 | 38625441900 | 21500 | 21400 | 21500 | 21400 | 1180 |
| 400 | 20230530 | 122500 | 38600125600 | 21400 | 21450 | 21450 | 21400 | 2268 |
| 401 | 20230530 | 122400 | 38551583350 | 21400 | 21450 | 21500 | 21400 | 2703 |
| 402 | 20230530 | 122300 | 38493702400 | 21450 | 21450 | 21500 | 21450 | 2237 |
| 403 | 20230530 | 122200 | 38445717100 | 21450 | 21450 | 21500 | 21400 | 3432 |
| 404 | 20230530 | 122100 | 38372180600 | 21450 | 21500 | 21550 | 21400 | 4619 |
| 405 | 20230530 | 122000 | 38273052600 | 21500 | 21550 | 21600 | 21500 | 1555 |
| 406 | 20230530 | 121900 | 38239596450 | 21600 | 21550 | 21600 | 21550 | 514 |
| 407 | 20230530 | 121800 | 38228519550 | 21600 | 21550 | 21600 | 21550 | 846 |
| 408 | 20230530 | 121700 | 38210285750 | 21550 | 21600 | 21600 | 21550 | 1868 |
| 409 | 20230530 | 121600 | 38169939300 | 21650 | 21600 | 21650 | 21600 | 749 |
| 410 | 20230530 | 121500 | 38153745350 | 21600 | 21600 | 21600 | 21550 | 339 |
| 411 | 20230530 | 121400 | 38146433200 | 21600 | 21600 | 21600 | 21500 | 1357 |
| 412 | 20230530 | 121300 | 38117204150 | 21550 | 21600 | 21650 | 21550 | 610 |
| 413 | 20230530 | 121200 | 38104023600 | 21600 | 21650 | 21650 | 21600 | 1295 |
| 414 | 20230530 | 121100 | 38076010300 | 21700 | 21700 | 21750 | 21650 | 2977 |
| 415 | 20230530 | 121000 | 38011412500 | 21750 | 21600 | 21750 | 21600 | 5032 |
| 416 | 20230530 | 120900 | 37902319650 | 21600 | 21450 | 21600 | 21450 | 1166 |
| 417 | 20230530 | 120800 | 37877229600 | 21450 | 21500 | 21550 | 21450 | 1640 |
| 418 | 20230530 | 120700 | 37841982400 | 21550 | 21550 | 21550 | 21500 | 385 |
| 419 | 20230530 | 120600 | 37833695000 | 21550 | 21500 | 21550 | 21500 | 2631 |
| 420 | 20230530 | 120500 | 37777124400 | 21500 | 21550 | 21600 | 21500 | 1864 |
| 421 | 20230530 | 120400 | 37737030450 | 21550 | 21600 | 21600 | 21550 | 739 |
| 422 | 20230530 | 120300 | 37721087550 | 21550 | 21500 | 21600 | 21500 | 1461 |
| 423 | 20230530 | 120200 | 37689608250 | 21550 | 21550 | 21600 | 21550 | 1019 |
| 424 | 20230530 | 120100 | 37667646450 | 21600 | 21600 | 21650 | 21550 | 1099 |
| 425 | 20230530 | 120000 | 37643907600 | 21550 | 21600 | 21650 | 21550 | 1630 |
| 426 | 20230530 | 115900 | 37608700200 | 21600 | 21750 | 21750 | 21600 | 3575 |
| 427 | 20230530 | 115800 | 37531246450 | 21750 | 21600 | 21750 | 21550 | 5278 |
| 428 | 20230530 | 115700 | 37416813000 | 21550 | 21550 | 21600 | 21550 | 1530 |
| 429 | 20230530 | 115600 | 37383822800 | 21600 | 21600 | 21650 | 21550 | 1997 |
| 430 | 20230530 | 115500 | 37340688450 | 21650 | 21650 | 21650 | 21600 | 1479 |
| 431 | 20230530 | 115400 | 37308712900 | 21600 | 21650 | 21650 | 21600 | 2248 |
| 432 | 20230530 | 115300 | 37260058250 | 21650 | 21550 | 21650 | 21550 | 3190 |
| 433 | 20230530 | 115200 | 37191154000 | 21600 | 21500 | 21600 | 21450 | 3949 |
| 434 | 20230530 | 115100 | 37106142950 | 21500 | 21450 | 21500 | 21350 | 6001 |
| 435 | 20230530 | 115000 | 36977688750 | 21450 | 21500 | 21550 | 21450 | 2534 |
| 436 | 20230530 | 114900 | 36923284750 | 21550 | 21400 | 21550 | 21400 | 6804 |
| 437 | 20230530 | 114800 | 36777412300 | 21450 | 21550 | 21550 | 21400 | 4919 |
| 438 | 20230530 | 114700 | 36671910550 | 21550 | 21550 | 21600 | 21500 | 2331 |
| 439 | 20230530 | 114600 | 36621697950 | 21500 | 21550 | 21550 | 21500 | 1886 |
| 440 | 20230530 | 114500 | 36581103250 | 21550 | 21500 | 21550 | 21450 | 4326 |
| 441 | 20230530 | 114400 | 36488214650 | 21550 | 21600 | 21600 | 21500 | 2337 |
| 442 | 20230530 | 114300 | 36437851350 | 21600 | 21550 | 21650 | 21550 | 2987 |
| 443 | 20230530 | 114200 | 36373329300 | 21600 | 21450 | 21600 | 21400 | 5977 |
| 444 | 20230530 | 114100 | 36244537400 | 21400 | 21450 | 21500 | 21400 | 4509 |
| 445 | 20230530 | 114000 | 36147817200 | 21450 | 21500 | 21550 | 21400 | 8983 |
| 446 | 20230530 | 113900 | 35955035950 | 21450 | 21650 | 21650 | 21400 | 27142 |
| 447 | 20230530 | 113800 | 35371563750 | 21600 | 21650 | 21700 | 21600 | 5898 |
| 448 | 20230530 | 113700 | 35243839800 | 21700 | 21900 | 21900 | 21600 | 17620 |
| 449 | 20230530 | 113600 | 34861039350 | 21850 | 21850 | 21900 | 21800 | 5120 |
| 450 | 20230530 | 113500 | 34749112300 | 21800 | 21800 | 21900 | 21800 | 8909 |
| 451 | 20230530 | 113400 | 34554232700 | 21800 | 21800 | 21850 | 21750 | 7795 |
| 452 | 20230530 | 113300 | 34384130800 | 21750 | 21750 | 21800 | 21700 | 4524 |
| 453 | 20230530 | 113200 | 34285784300 | 21750 | 21750 | 21800 | 21700 | 9652 |
| 454 | 20230530 | 113100 | 34075913100 | 21750 | 21700 | 21800 | 21650 | 8887 |
| 455 | 20230530 | 113000 | 33882723950 | 21700 | 21600 | 21700 | 21600 | 5536 |
| 456 | 20230530 | 112900 | 33762792400 | 21600 | 21600 | 21700 | 21600 | 6524 |
| 457 | 20230530 | 112800 | 33621571450 | 21550 | 21750 | 21750 | 21550 | 19048 |
| 458 | 20230530 | 112700 | 33209748600 | 21700 | 21800 | 21800 | 21700 | 6515 |
| 459 | 20230530 | 112600 | 33068172800 | 21800 | 21700 | 21800 | 21650 | 13947 |
| 460 | 20230530 | 112500 | 32765519650 | 21700 | 21850 | 22000 | 21650 | 38911 |
| 461 | 20230530 | 112400 | 31916976750 | 21800 | 21900 | 21900 | 21750 | 32339 |
| 462 | 20230530 | 112300 | 31211320350 | 21850 | 21900 | 22000 | 21850 | 19596 |
| 463 | 20230530 | 112200 | 30781751350 | 21900 | 22050 | 22100 | 21900 | 21956 |
| 464 | 20230530 | 112100 | 30299017750 | 22100 | 22150 | 22200 | 22000 | 22420 |
| 465 | 20230530 | 112000 | 29804301100 | 22150 | 22200 | 22250 | 22100 | 13227 |
| 466 | 20230530 | 111900 | 29511123650 | 22200 | 22250 | 22350 | 22200 | 12924 |
| 467 | 20230530 | 111800 | 29222932750 | 22250 | 22350 | 22400 | 22200 | 25350 |
| 468 | 20230530 | 111700 | 28657067050 | 22400 | 22250 | 22450 | 22200 | 49981 |
| 469 | 20230530 | 111600 | 27539745800 | 22250 | 22050 | 22350 | 22000 | 28631 |
| 470 | 20230530 | 111500 | 26903657850 | 22050 | 22250 | 22350 | 22050 | 29347 |
| 471 | 20230530 | 111400 | 26252101800 | 22250 | 22350 | 22350 | 22050 | 52979 |
| 472 | 20230530 | 111300 | 25076966550 | 22300 | 22250 | 22400 | 22200 | 47820 |
| 473 | 20230530 | 111200 | 24009427250 | 22250 | 22200 | 22400 | 22100 | 90533 |
| 474 | 20230530 | 111100 | 21992966300 | 22250 | 21850 | 22250 | 21750 | 120974 |
| 475 | 20230530 | 111000 | 19325518900 | 21800 | 21700 | 21850 | 21650 | 23082 |
| 476 | 20230530 | 110900 | 18822157650 | 21650 | 21600 | 21700 | 21500 | 7824 |
| 477 | 20230530 | 110800 | 18653412000 | 21600 | 21700 | 21750 | 21600 | 7739 |
| 478 | 20230530 | 110700 | 18485796700 | 21700 | 21600 | 21800 | 21500 | 26178 |
| 479 | 20230530 | 110600 | 17919108550 | 21550 | 21700 | 21700 | 21550 | 14000 |
| 480 | 20230530 | 110500 | 17616415050 | 21700 | 21850 | 21900 | 21650 | 23617 |
| 481 | 20230530 | 110400 | 17102449700 | 21850 | 21750 | 21850 | 21650 | 24026 |
| 482 | 20230530 | 110300 | 16579810500 | 21750 | 21750 | 21900 | 21650 | 41596 |
| 483 | 20230530 | 110200 | 15674118050 | 21700 | 21550 | 21800 | 21450 | 64985 |
| 484 | 20230530 | 110100 | 14267810750 | 21550 | 21250 | 21550 | 21200 | 59067 |
| 485 | 20230530 | 110000 | 13001437250 | 21250 | 21000 | 21350 | 21000 | 19489 |
| 486 | 20230530 | 105900 | 12587009800 | 21000 | 21000 | 21050 | 21000 | 1664 |
| 487 | 20230530 | 105800 | 12552027750 | 21000 | 21050 | 21050 | 21000 | 1323 |
| 488 | 20230530 | 105700 | 12524244650 | 21050 | 21050 | 21050 | 21000 | 228 |
| 489 | 20230530 | 105600 | 12519453600 | 21050 | 21000 | 21050 | 20950 | 1217 |
| 490 | 20230530 | 105500 | 12493893750 | 21000 | 21000 | 21000 | 21000 | 1204 |
| 491 | 20230530 | 105400 | 12468609750 | 20950 | 20950 | 21000 | 20950 | 175 |
| 492 | 20230530 | 105300 | 12464940600 | 20950 | 21000 | 21000 | 20950 | 862 |
| 493 | 20230530 | 105200 | 12446868450 | 21000 | 20900 | 21000 | 20900 | 1645 |
| 494 | 20230530 | 105100 | 12412331900 | 20900 | 20900 | 20950 | 20850 | 1523 |
| 495 | 20230530 | 105000 | 12380491750 | 20900 | 21000 | 21000 | 20850 | 2592 |
| 496 | 20230530 | 104900 | 12326265000 | 20950 | 20900 | 21000 | 20900 | 526 |
| 497 | 20230530 | 104800 | 12315242350 | 20950 | 21050 | 21050 | 20850 | 10884 |
| 498 | 20230530 | 104700 | 12087440550 | 21000 | 20950 | 21050 | 20950 | 2477 |
| 499 | 20230530 | 104600 | 12035474400 | 20950 | 21250 | 21250 | 20950 | 13982 |
| 500 | 20230530 | 104500 | 11740865550 | 21150 | 21300 | 21300 | 21150 | 12178 |
| 501 | 20230530 | 104400 | 11482433950 | 21250 | 21300 | 21300 | 21250 | 3128 |
| 502 | 20230530 | 104300 | 11415861200 | 21250 | 21250 | 21300 | 21200 | 5298 |
| 503 | 20230530 | 104200 | 11303135200 | 21200 | 21300 | 21300 | 21200 | 7324 |
| 504 | 20230530 | 104100 | 11147429700 | 21250 | 21300 | 21300 | 21150 | 8720 |
| 505 | 20230530 | 104000 | 10962220800 | 21300 | 21250 | 21300 | 21200 | 7445 |
| 506 | 20230530 | 103900 | 10803945650 | 21200 | 21250 | 21300 | 21150 | 10574 |
| 507 | 20230530 | 103800 | 10579417200 | 21200 | 21200 | 21250 | 21100 | 8118 |
| 508 | 20230530 | 103700 | 10407559800 | 21200 | 21150 | 21250 | 21100 | 19658 |
| 509 | 20230530 | 103600 | 9991294250 | 21150 | 21150 | 21150 | 21100 | 2294 |
| 510 | 20230530 | 103500 | 9942847200 | 21150 | 21100 | 21150 | 21100 | 1108 |
| 511 | 20230530 | 103400 | 9919458150 | 21100 | 21050 | 21150 | 21050 | 2911 |
| 512 | 20230530 | 103300 | 9858053900 | 21050 | 21050 | 21050 | 21050 | 1061 |
| 513 | 20230530 | 103200 | 9835719850 | 21050 | 21000 | 21050 | 21000 | 1172 |
| 514 | 20230530 | 103100 | 9811061650 | 21000 | 21050 | 21050 | 21000 | 1343 |
| 515 | 20230530 | 103000 | 9782822300 | 21000 | 21000 | 21000 | 21000 | 1310 |
| 516 | 20230530 | 102900 | 9755312300 | 21000 | 21000 | 21000 | 21000 | 798 |
| 517 | 20230530 | 102800 | 9738554300 | 20950 | 21000 | 21000 | 20950 | 979 |
| 518 | 20230530 | 102700 | 9717997750 | 21000 | 21000 | 21000 | 20950 | 1562 |
| 519 | 20230530 | 102600 | 9685195850 | 21000 | 21000 | 21000 | 20950 | 523 |
| 520 | 20230530 | 102500 | 9674212900 | 21000 | 20950 | 21000 | 20950 | 672 |
| 521 | 20230530 | 102400 | 9660108550 | 21000 | 20950 | 21000 | 20950 | 628 |
| 522 | 20230530 | 102300 | 9646926150 | 21000 | 20950 | 21000 | 20950 | 796 |
| 523 | 20230530 | 102200 | 9630223100 | 21000 | 20950 | 21000 | 20950 | 1076 |
| 524 | 20230530 | 102100 | 9607664550 | 20950 | 21000 | 21000 | 20950 | 162 |
| 525 | 20230530 | 102000 | 9604269950 | 20950 | 20900 | 20950 | 20900 | 1129 |
| 526 | 20230530 | 101900 | 9580628750 | 20900 | 20950 | 20950 | 20850 | 958 |
| 527 | 20230530 | 101800 | 9560617800 | 20950 | 20900 | 20950 | 20850 | 2166 |
| 528 | 20230530 | 101700 | 9515374550 | 20900 | 20950 | 20950 | 20900 | 726 |
| 529 | 20230530 | 101600 | 9500196350 | 20950 | 21000 | 21000 | 20950 | 810 |
| 530 | 20230530 | 101500 | 9483199800 | 20950 | 20950 | 20950 | 20900 | 779 |
| 531 | 20230530 | 101400 | 9466884550 | 20950 | 21000 | 21000 | 20950 | 3131 |
| 532 | 20230530 | 101300 | 9401164600 | 21050 | 21050 | 21100 | 21000 | 3760 |
| 533 | 20230530 | 101200 | 9322027700 | 21050 | 21100 | 21100 | 21000 | 677 |
| 534 | 20230530 | 101100 | 9307772150 | 21050 | 21050 | 21100 | 21000 | 2172 |
| 535 | 20230530 | 101000 | 9262031350 | 21000 | 21150 | 21150 | 21000 | 2354 |
| 536 | 20230530 | 100900 | 9212450650 | 21050 | 21000 | 21150 | 21000 | 3845 |
| 537 | 20230530 | 100800 | 9131530000 | 21000 | 20950 | 21000 | 20950 | 885 |
| 538 | 20230530 | 100700 | 9112953650 | 20950 | 20950 | 21000 | 20950 | 820 |
| 539 | 20230530 | 100600 | 9095774550 | 20950 | 21000 | 21000 | 20950 | 376 |
| 540 | 20230530 | 100500 | 9087886400 | 21000 | 20950 | 21000 | 20950 | 261 |
| 541 | 20230530 | 100400 | 9082412800 | 20950 | 21050 | 21050 | 20950 | 1013 |
| 542 | 20230530 | 100300 | 9061136150 | 21050 | 21000 | 21050 | 21000 | 44 |
| 543 | 20230530 | 100200 | 9060210500 | 21000 | 21050 | 21050 | 21000 | 991 |
| 544 | 20230530 | 100100 | 9039399050 | 20950 | 21000 | 21050 | 20950 | 1777 |
| 545 | 20230530 | 100000 | 9002084400 | 21000 | 20900 | 21000 | 20900 | 1667 |
| 546 | 20230530 | 095900 | 8967186250 | 20900 | 20900 | 20950 | 20900 | 669 |
| 547 | 20230530 | 095800 | 8953199450 | 20900 | 20900 | 20950 | 20900 | 1120 |
| 548 | 20230530 | 095700 | 8929791150 | 20900 | 20950 | 20950 | 20900 | 641 |
| 549 | 20230530 | 095600 | 8916386450 | 20950 | 20950 | 20950 | 20900 | 409 |
| 550 | 20230530 | 095500 | 8907837600 | 20900 | 20950 | 20950 | 20900 | 660 |
| 551 | 20230530 | 095400 | 8894042950 | 20900 | 20950 | 20950 | 20900 | 993 |
| 552 | 20230530 | 095300 | 8873253450 | 20950 | 21050 | 21050 | 20950 | 2707 |
| 553 | 20230530 | 095200 | 8816421600 | 21000 | 21150 | 21150 | 20950 | 5465 |
| 554 | 20230530 | 095100 | 8701350050 | 21100 | 21150 | 21150 | 21100 | 3267 |
| 555 | 20230530 | 095000 | 8632322900 | 21100 | 21100 | 21150 | 21000 | 4966 |
| 556 | 20230530 | 094900 | 8527593600 | 21100 | 20950 | 21100 | 20950 | 10533 |
| 557 | 20230530 | 094800 | 8305677100 | 21000 | 20950 | 21000 | 20900 | 916 |
| 558 | 20230530 | 094700 | 8286466150 | 20950 | 20900 | 20950 | 20900 | 1405 |
| 559 | 20230530 | 094600 | 8257059800 | 20950 | 21000 | 21000 | 20900 | 468 |
| 560 | 20230530 | 094500 | 8247249950 | 21000 | 20850 | 21000 | 20850 | 5461 |
| 561 | 20230530 | 094400 | 8132839250 | 20800 | 20850 | 20850 | 20800 | 1100 |
| 562 | 20230530 | 094300 | 8109919550 | 20800 | 20850 | 20900 | 20800 | 1037 |
| 563 | 20230530 | 094200 | 8088304800 | 20800 | 20900 | 20900 | 20800 | 1207 |
| 564 | 20230530 | 094100 | 8063126900 | 20900 | 20850 | 20900 | 20800 | 255 |
| 565 | 20230530 | 094000 | 8057800450 | 20850 | 20900 | 20950 | 20750 | 3089 |
| 566 | 20230530 | 093900 | 7993544100 | 20900 | 20850 | 20900 | 20800 | 778 |
| 567 | 20230530 | 093800 | 7977337200 | 20850 | 20950 | 20950 | 20850 | 1164 |
| 568 | 20230530 | 093700 | 7953051650 | 20950 | 20850 | 20950 | 20850 | 1309 |
| 569 | 20230530 | 093600 | 7925694100 | 20900 | 20900 | 20900 | 20800 | 1453 |
| 570 | 20230530 | 093500 | 7895380900 | 20850 | 20800 | 20900 | 20800 | 1469 |
| 571 | 20230530 | 093400 | 7864784900 | 20850 | 20750 | 20850 | 20750 | 656 |
| 572 | 20230530 | 093300 | 7851144000 | 20750 | 20800 | 20850 | 20750 | 2571 |
| 573 | 20230530 | 093200 | 7797737200 | 20800 | 20750 | 20850 | 20700 | 1904 |
| 574 | 20230530 | 093100 | 7758217200 | 20750 | 20650 | 20800 | 20650 | 3058 |
| 575 | 20230530 | 093000 | 7694850200 | 20700 | 20950 | 20950 | 20600 | 18895 |
| 576 | 20230530 | 092900 | 7302751300 | 20900 | 21100 | 21100 | 20900 | 6166 |
| 577 | 20230530 | 092800 | 7173356200 | 21050 | 21000 | 21150 | 20950 | 6781 |
| 578 | 20230530 | 092700 | 7030479450 | 20900 | 20950 | 21000 | 20900 | 7180 |
| 579 | 20230530 | 092600 | 6880167350 | 21000 | 21100 | 21100 | 20900 | 4915 |
| 580 | 20230530 | 092500 | 6777218600 | 21100 | 21150 | 21150 | 21000 | 2534 |
| 581 | 20230530 | 092400 | 6723784800 | 21100 | 21200 | 21250 | 20900 | 9537 |
| 582 | 20230530 | 092300 | 6523129750 | 21250 | 21300 | 21300 | 21150 | 5068 |
| 583 | 20230530 | 092200 | 6415513450 | 21300 | 21300 | 21350 | 21250 | 5463 |
| 584 | 20230530 | 092100 | 6299155100 | 21300 | 21450 | 21450 | 21250 | 4378 |
| 585 | 20230530 | 092000 | 6205759950 | 21450 | 21350 | 21450 | 21200 | 17179 |
| 586 | 20230530 | 091900 | 5839557300 | 21300 | 21250 | 21450 | 21250 | 39711 |
| 587 | 20230530 | 091800 | 4991034350 | 21300 | 21300 | 21300 | 21200 | 11204 |
| 588 | 20230530 | 091700 | 4752569750 | 21300 | 21100 | 21300 | 21100 | 15932 |
| 589 | 20230530 | 091600 | 4414118900 | 21150 | 20950 | 21150 | 20900 | 6058 |
| 590 | 20230530 | 091500 | 4286239950 | 20950 | 21150 | 21150 | 20900 | 7872 |
| 591 | 20230530 | 091400 | 4120876950 | 21100 | 21250 | 21250 | 21100 | 11256 |
| 592 | 20230530 | 091300 | 3882222150 | 21200 | 21100 | 21350 | 21100 | 15070 |
| 593 | 20230530 | 091200 | 3562002450 | 21150 | 21050 | 21150 | 21000 | 7099 |
| 594 | 20230530 | 091100 | 3412099200 | 21050 | 20950 | 21050 | 20900 | 9952 |
| 595 | 20230530 | 091000 | 3203389950 | 20950 | 21150 | 21150 | 20950 | 4952 |
| 596 | 20230530 | 090900 | 3099176400 | 21200 | 21100 | 21350 | 21100 | 20844 |
| 597 | 20230530 | 090800 | 2656836000 | 21150 | 20900 | 21150 | 20850 | 8482 |
| 598 | 20230530 | 090700 | 2478380200 | 20900 | 21000 | 21000 | 20800 | 9669 |
| 599 | 20230530 | 090600 | 2276264850 | 21000 | 21150 | 21200 | 21000 | 10481 |
| 600 | 20230530 | 090500 | 2055249400 | 21150 | 21100 | 21200 | 21050 | 14243 |
| 601 | 20230530 | 090400 | 1754118050 | 21100 | 20900 | 21100 | 20800 | 14199 |
| 602 | 20230530 | 090300 | 1456209900 | 20900 | 21000 | 21100 | 20850 | 14783 |
| 603 | 20230530 | 090200 | 1145475700 | 21000 | 20750 | 21100 | 20700 | 19984 |
| 604 | 20230530 | 090100 | 727114350 | 20800 | 20450 | 20850 | 20450 | 11650 |
| 605 | 20230530 | 090000 | 486358200 | 20450 | 20550 | 20700 | 20450 | 23668 |