31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 183000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 35250 |
| 3 | 20230530 | 182900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230530 | 182800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230530 | 182700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230530 | 182600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230530 | 182500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230530 | 182400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230530 | 182300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230530 | 182200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230530 | 182100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230530 | 182000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230530 | 181900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230530 | 181800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230530 | 181700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230530 | 181600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230530 | 181500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230530 | 181400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230530 | 181300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230530 | 181200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230530 | 181100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230530 | 181000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230530 | 180900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230530 | 180800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230530 | 180700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230530 | 180600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230530 | 180500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230530 | 180400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230530 | 180300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230530 | 180200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230530 | 180100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230530 | 180000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 35250 |
| 33 | 20230530 | 175900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230530 | 175800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230530 | 175700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230530 | 175600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230530 | 175500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230530 | 175400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230530 | 175300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230530 | 175200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230530 | 175100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230530 | 175000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230530 | 174900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230530 | 174800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230530 | 174700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230530 | 174600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230530 | 174500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230530 | 174400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230530 | 174300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230530 | 174200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230530 | 174100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230530 | 174000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230530 | 173900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230530 | 173800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230530 | 173700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230530 | 173600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230530 | 173500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230530 | 173400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230530 | 173300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230530 | 173200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230530 | 173100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230530 | 173000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 35250 |
| 63 | 20230530 | 172900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230530 | 172800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230530 | 172700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230530 | 172600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230530 | 172500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230530 | 172400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230530 | 172300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230530 | 172200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230530 | 172100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230530 | 172000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230530 | 171900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230530 | 171800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230530 | 171700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230530 | 171600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230530 | 171500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230530 | 171400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230530 | 171300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230530 | 171200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230530 | 171100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230530 | 171000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230530 | 170900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230530 | 170800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230530 | 170700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230530 | 170600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230530 | 170500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230530 | 170400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230530 | 170300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230530 | 170200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230530 | 170100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230530 | 170000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 35250 |
| 93 | 20230530 | 165900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230530 | 165800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230530 | 165700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230530 | 165600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230530 | 165500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230530 | 165400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230530 | 165300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230530 | 165200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230530 | 165100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230530 | 165000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230530 | 164900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230530 | 164800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230530 | 164700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230530 | 164600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230530 | 164500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230530 | 164400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230530 | 164300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230530 | 164200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230530 | 164100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230530 | 164000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230530 | 163900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230530 | 163800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230530 | 163700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230530 | 163600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230530 | 163500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230530 | 163400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230530 | 163300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230530 | 163200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230530 | 163100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230530 | 163000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 35250 |
| 123 | 20230530 | 162900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230530 | 162800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230530 | 162700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230530 | 162600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230530 | 162500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230530 | 162400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230530 | 162300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230530 | 162200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230530 | 162100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230530 | 162000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230530 | 161900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230530 | 161800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230530 | 161700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230530 | 161600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230530 | 161500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230530 | 161400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230530 | 161300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230530 | 161200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230530 | 161100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230530 | 161000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230530 | 160900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230530 | 160800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230530 | 160700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230530 | 160600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230530 | 160500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230530 | 160400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230530 | 160300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230530 | 160200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230530 | 160100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230530 | 160000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 35250 |
| 153 | 20230530 | 155900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230530 | 155800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230530 | 155700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230530 | 155600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230530 | 155500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230530 | 155400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230530 | 155300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230530 | 155200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230530 | 155100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230530 | 155000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230530 | 154900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230530 | 154800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230530 | 154700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230530 | 154600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230530 | 154500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230530 | 154400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230530 | 154300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230530 | 154200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230530 | 154100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230530 | 154000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230530 | 153900 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230530 | 153800 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230530 | 153700 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230530 | 153600 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230530 | 153500 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230530 | 153400 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230530 | 153300 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230530 | 153200 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230530 | 153100 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230530 | 153000 | 75952947850 | 48900 | 48900 | 48900 | 48900 | 70500 |
| 183 | 20230530 | 152900 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20230530 | 152800 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20230530 | 152700 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20230530 | 152600 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20230530 | 152500 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20230530 | 152400 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20230530 | 152300 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230530 | 152200 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230530 | 152100 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230530 | 152000 | 74229222850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230530 | 151900 | 74229222850 | 48400 | 48350 | 48500 | 48300 | 5377 |
| 194 | 20230530 | 151800 | 73969123400 | 48350 | 48300 | 48350 | 48250 | 1681 |
| 195 | 20230530 | 151700 | 73887905450 | 48350 | 48300 | 48350 | 48250 | 3852 |
| 196 | 20230530 | 151600 | 73701816300 | 48300 | 48400 | 48400 | 48300 | 4918 |
| 197 | 20230530 | 151500 | 73464114200 | 48400 | 48450 | 48450 | 48350 | 5753 |
| 198 | 20230530 | 151400 | 73185768950 | 48450 | 48400 | 48500 | 48350 | 2980 |
| 199 | 20230530 | 151300 | 73041556750 | 48400 | 48600 | 48600 | 48350 | 7731 |
| 200 | 20230530 | 151200 | 72666582950 | 48600 | 48600 | 48650 | 48550 | 4322 |
| 201 | 20230530 | 151100 | 72456523650 | 48600 | 48600 | 48650 | 48600 | 2686 |
| 202 | 20230530 | 151000 | 72325973250 | 48650 | 48600 | 48700 | 48600 | 2516 |
| 203 | 20230530 | 150900 | 72203589100 | 48600 | 48600 | 48650 | 48550 | 1979 |
| 204 | 20230530 | 150800 | 72107379400 | 48600 | 48600 | 48600 | 48500 | 2328 |
| 205 | 20230530 | 150700 | 71994348850 | 48550 | 48600 | 48600 | 48500 | 4905 |
| 206 | 20230530 | 150600 | 71756164850 | 48550 | 48700 | 48700 | 48550 | 3572 |
| 207 | 20230530 | 150500 | 71582545950 | 48700 | 48650 | 48700 | 48600 | 4323 |
| 208 | 20230530 | 150400 | 71372153000 | 48600 | 48650 | 48700 | 48600 | 3272 |
| 209 | 20230530 | 150300 | 71212949750 | 48600 | 48650 | 48700 | 48600 | 3610 |
| 210 | 20230530 | 150200 | 71037353100 | 48650 | 48600 | 48650 | 48600 | 4570 |
| 211 | 20230530 | 150100 | 70815058550 | 48600 | 48650 | 48650 | 48550 | 2753 |
| 212 | 20230530 | 150000 | 70681249600 | 48650 | 48500 | 48650 | 48500 | 3542 |
| 213 | 20230530 | 145900 | 70509192400 | 48500 | 48500 | 48500 | 48450 | 1600 |
| 214 | 20230530 | 145800 | 70431608400 | 48500 | 48500 | 48550 | 48450 | 2498 |
| 215 | 20230530 | 145700 | 70310459600 | 48500 | 48400 | 48500 | 48400 | 2359 |
| 216 | 20230530 | 145600 | 70196177350 | 48400 | 48350 | 48400 | 48300 | 1401 |
| 217 | 20230530 | 145500 | 70128437200 | 48300 | 48300 | 48350 | 48250 | 610 |
| 218 | 20230530 | 145400 | 70098973400 | 48300 | 48250 | 48300 | 48200 | 2140 |
| 219 | 20230530 | 145300 | 69995737750 | 48200 | 48200 | 48250 | 48200 | 1206 |
| 220 | 20230530 | 145200 | 69937594000 | 48250 | 48200 | 48250 | 48150 | 1555 |
| 221 | 20230530 | 145100 | 69862679750 | 48200 | 48200 | 48250 | 48150 | 2129 |
| 222 | 20230530 | 145000 | 69760113850 | 48200 | 48200 | 48200 | 48100 | 4328 |
| 223 | 20230530 | 144900 | 69551667400 | 48200 | 48150 | 48200 | 48150 | 1011 |
| 224 | 20230530 | 144800 | 69502982050 | 48150 | 48100 | 48150 | 48100 | 2608 |
| 225 | 20230530 | 144700 | 69377471400 | 48100 | 48150 | 48200 | 48050 | 2439 |
| 226 | 20230530 | 144600 | 69260065550 | 48150 | 48300 | 48350 | 48100 | 7324 |
| 227 | 20230530 | 144500 | 68906835350 | 48350 | 48450 | 48500 | 48300 | 4894 |
| 228 | 20230530 | 144400 | 68670117100 | 48450 | 48700 | 48700 | 48450 | 8538 |
| 229 | 20230530 | 144300 | 68254953250 | 48700 | 48700 | 48750 | 48650 | 5705 |
| 230 | 20230530 | 144200 | 67977094400 | 48700 | 48600 | 48800 | 48550 | 9100 |
| 231 | 20230530 | 144100 | 67533906300 | 48550 | 48450 | 48600 | 48450 | 8032 |
| 232 | 20230530 | 144000 | 67144291450 | 48450 | 48400 | 48450 | 48400 | 3925 |
| 233 | 20230530 | 143900 | 66954169650 | 48400 | 48350 | 48450 | 48350 | 3393 |
| 234 | 20230530 | 143800 | 66789952550 | 48400 | 48350 | 48400 | 48300 | 3657 |
| 235 | 20230530 | 143700 | 66613112900 | 48350 | 48300 | 48350 | 48250 | 5777 |
| 236 | 20230530 | 143600 | 66334098200 | 48300 | 48250 | 48300 | 48200 | 2245 |
| 237 | 20230530 | 143500 | 66225731250 | 48250 | 48250 | 48250 | 48200 | 2269 |
| 238 | 20230530 | 143400 | 66116257200 | 48200 | 48200 | 48250 | 48200 | 1080 |
| 239 | 20230530 | 143300 | 66064157000 | 48250 | 48200 | 48250 | 48200 | 856 |
| 240 | 20230530 | 143200 | 66022874850 | 48250 | 48150 | 48250 | 48150 | 3536 |
| 241 | 20230530 | 143100 | 65852456450 | 48200 | 48100 | 48200 | 48100 | 4058 |
| 242 | 20230530 | 143000 | 65657038750 | 48100 | 48100 | 48150 | 48050 | 1779 |
| 243 | 20230530 | 142900 | 65571454100 | 48100 | 48100 | 48150 | 48050 | 1253 |
| 244 | 20230530 | 142800 | 65511198050 | 48150 | 48150 | 48150 | 48100 | 2133 |
| 245 | 20230530 | 142700 | 65408566100 | 48150 | 48150 | 48150 | 48100 | 1158 |
| 246 | 20230530 | 142600 | 65352822600 | 48100 | 48100 | 48150 | 48100 | 1242 |
| 247 | 20230530 | 142500 | 65293050250 | 48150 | 48100 | 48150 | 48050 | 888 |
| 248 | 20230530 | 142400 | 65250323450 | 48050 | 48050 | 48100 | 48050 | 1552 |
| 249 | 20230530 | 142300 | 65175697750 | 48050 | 48050 | 48100 | 48000 | 1145 |
| 250 | 20230530 | 142200 | 65120662300 | 48050 | 48100 | 48150 | 48050 | 1848 |
| 251 | 20230530 | 142100 | 65031801300 | 48100 | 48150 | 48150 | 48100 | 1537 |
| 252 | 20230530 | 142000 | 64957827650 | 48150 | 48100 | 48150 | 48050 | 1338 |
| 253 | 20230530 | 141900 | 64893467550 | 48050 | 48050 | 48050 | 48000 | 773 |
| 254 | 20230530 | 141800 | 64856336800 | 48000 | 47950 | 48050 | 47900 | 1475 |
| 255 | 20230530 | 141700 | 64785535000 | 47950 | 47900 | 48000 | 47850 | 1223 |
| 256 | 20230530 | 141600 | 64726915100 | 47900 | 47900 | 47900 | 47850 | 1477 |
| 257 | 20230530 | 141500 | 64656167150 | 47900 | 47900 | 47900 | 47850 | 431 |
| 258 | 20230530 | 141400 | 64635535400 | 47900 | 47900 | 47900 | 47850 | 767 |
| 259 | 20230530 | 141300 | 64598799750 | 47850 | 47900 | 47900 | 47850 | 983 |
| 260 | 20230530 | 141200 | 64551714800 | 47950 | 47950 | 47950 | 47850 | 2153 |
| 261 | 20230530 | 141100 | 64448595600 | 47900 | 47950 | 47950 | 47900 | 1055 |
| 262 | 20230530 | 141000 | 64398034000 | 47950 | 47900 | 47950 | 47900 | 1305 |
| 263 | 20230530 | 140900 | 64335495050 | 47950 | 47900 | 47950 | 47900 | 565 |
| 264 | 20230530 | 140800 | 64308423750 | 47900 | 47850 | 47900 | 47850 | 861 |
| 265 | 20230530 | 140700 | 64267200800 | 47850 | 47850 | 47900 | 47850 | 1240 |
| 266 | 20230530 | 140600 | 64207826100 | 47850 | 47900 | 47950 | 47850 | 2355 |
| 267 | 20230530 | 140500 | 64095067200 | 47950 | 48000 | 48050 | 47950 | 2346 |
| 268 | 20230530 | 140400 | 63982490350 | 48050 | 48050 | 48100 | 48000 | 482 |
| 269 | 20230530 | 140300 | 63959330550 | 48100 | 48050 | 48100 | 48000 | 492 |
| 270 | 20230530 | 140200 | 63935688500 | 48050 | 48100 | 48150 | 48000 | 3340 |
| 271 | 20230530 | 140100 | 63775172950 | 48150 | 48150 | 48150 | 48100 | 687 |
| 272 | 20230530 | 140000 | 63742099350 | 48150 | 48150 | 48200 | 48100 | 1464 |
| 273 | 20230530 | 135900 | 63671611000 | 48200 | 48150 | 48200 | 48150 | 453 |
| 274 | 20230530 | 135800 | 63649789450 | 48150 | 48150 | 48200 | 48150 | 691 |
| 275 | 20230530 | 135700 | 63616493050 | 48200 | 48200 | 48250 | 48150 | 2021 |
| 276 | 20230530 | 135600 | 63519083500 | 48200 | 48150 | 48200 | 48150 | 938 |
| 277 | 20230530 | 135500 | 63473880800 | 48150 | 48200 | 48200 | 48150 | 1366 |
| 278 | 20230530 | 135400 | 63408075000 | 48150 | 48150 | 48200 | 48150 | 1391 |
| 279 | 20230530 | 135300 | 63341058250 | 48200 | 48100 | 48200 | 48100 | 1658 |
| 280 | 20230530 | 135200 | 63261218600 | 48100 | 48100 | 48150 | 48100 | 1276 |
| 281 | 20230530 | 135100 | 63199842150 | 48150 | 48100 | 48150 | 48100 | 1863 |
| 282 | 20230530 | 135000 | 63110202000 | 48150 | 48200 | 48200 | 48100 | 1952 |
| 283 | 20230530 | 134900 | 63016202650 | 48200 | 48200 | 48250 | 48150 | 2566 |
| 284 | 20230530 | 134800 | 62892529300 | 48250 | 48150 | 48250 | 48150 | 1225 |
| 285 | 20230530 | 134700 | 62833474700 | 48200 | 48150 | 48250 | 48150 | 2246 |
| 286 | 20230530 | 134600 | 62725201350 | 48200 | 48100 | 48200 | 48050 | 1481 |
| 287 | 20230530 | 134500 | 62653950850 | 48100 | 48050 | 48100 | 48000 | 731 |
| 288 | 20230530 | 134400 | 62618812300 | 48050 | 48050 | 48100 | 48000 | 628 |
| 289 | 20230530 | 134300 | 62588638100 | 48100 | 48100 | 48150 | 48000 | 4000 |
| 290 | 20230530 | 134200 | 62396344300 | 48150 | 48250 | 48250 | 48100 | 4783 |
| 291 | 20230530 | 134100 | 62165911700 | 48250 | 48200 | 48250 | 48200 | 1045 |
| 292 | 20230530 | 134000 | 62115511150 | 48250 | 48150 | 48250 | 48150 | 3424 |
| 293 | 20230530 | 133900 | 61950495050 | 48200 | 48150 | 48200 | 48150 | 2692 |
| 294 | 20230530 | 133800 | 61820772950 | 48150 | 48150 | 48200 | 48150 | 3144 |
| 295 | 20230530 | 133700 | 61669274200 | 48200 | 48100 | 48200 | 48100 | 2172 |
| 296 | 20230530 | 133600 | 61564697300 | 48150 | 48050 | 48150 | 48000 | 2039 |
| 297 | 20230530 | 133500 | 61466633350 | 48100 | 48050 | 48100 | 48000 | 1706 |
| 298 | 20230530 | 133400 | 61384670850 | 48050 | 48050 | 48050 | 48000 | 618 |
| 299 | 20230530 | 133300 | 61354989500 | 48050 | 48000 | 48050 | 48000 | 412 |
| 300 | 20230530 | 133200 | 61335196750 | 48050 | 48000 | 48050 | 48000 | 973 |
| 301 | 20230530 | 133100 | 61288454750 | 48000 | 47950 | 48000 | 47950 | 4518 |
| 302 | 20230530 | 133000 | 61071670350 | 47900 | 47900 | 47900 | 47850 | 636 |
| 303 | 20230530 | 132900 | 61041208450 | 47900 | 47850 | 47900 | 47850 | 836 |
| 304 | 20230530 | 132800 | 61001186400 | 47850 | 47850 | 47900 | 47850 | 734 |
| 305 | 20230530 | 132700 | 60966064450 | 47850 | 47800 | 47850 | 47800 | 1055 |
| 306 | 20230530 | 132600 | 60915616400 | 47800 | 47950 | 47950 | 47800 | 1731 |
| 307 | 20230530 | 132500 | 60832751800 | 47950 | 47950 | 47950 | 47900 | 399 |
| 308 | 20230530 | 132400 | 60813622050 | 47950 | 47900 | 47950 | 47900 | 887 |
| 309 | 20230530 | 132300 | 60771113350 | 47950 | 47900 | 47950 | 47900 | 671 |
| 310 | 20230530 | 132200 | 60738959850 | 47900 | 47900 | 47950 | 47900 | 554 |
| 311 | 20230530 | 132100 | 60712406700 | 47900 | 47850 | 47950 | 47850 | 1898 |
| 312 | 20230530 | 132000 | 60621501650 | 47850 | 47800 | 47850 | 47800 | 1515 |
| 313 | 20230530 | 131900 | 60549038750 | 47850 | 47850 | 47850 | 47800 | 451 |
| 314 | 20230530 | 131800 | 60527479200 | 47800 | 47800 | 47850 | 47800 | 2789 |
| 315 | 20230530 | 131700 | 60394073300 | 47800 | 47850 | 47850 | 47750 | 1000 |
| 316 | 20230530 | 131600 | 60346283550 | 47850 | 47750 | 47850 | 47750 | 1720 |
| 317 | 20230530 | 131500 | 60264095150 | 47800 | 47800 | 47800 | 47750 | 1715 |
| 318 | 20230530 | 131400 | 60182172650 | 47800 | 47850 | 47850 | 47800 | 3058 |
| 319 | 20230530 | 131300 | 60035991500 | 47850 | 47800 | 47850 | 47800 | 384 |
| 320 | 20230530 | 131200 | 60017629900 | 47800 | 47800 | 47800 | 47750 | 1518 |
| 321 | 20230530 | 131100 | 59945074650 | 47800 | 47800 | 47850 | 47750 | 615 |
| 322 | 20230530 | 131000 | 59915684050 | 47800 | 47800 | 47850 | 47800 | 732 |
| 323 | 20230530 | 130900 | 59880690100 | 47800 | 47800 | 47800 | 47750 | 1027 |
| 324 | 20230530 | 130800 | 59831621600 | 47800 | 47850 | 47850 | 47800 | 1710 |
| 325 | 20230530 | 130700 | 59749869450 | 47800 | 47850 | 47850 | 47800 | 549 |
| 326 | 20230530 | 130600 | 59723610400 | 47850 | 47800 | 47850 | 47750 | 1016 |
| 327 | 20230530 | 130500 | 59675046050 | 47800 | 47850 | 47900 | 47800 | 2816 |
| 328 | 20230530 | 130400 | 59540325150 | 47900 | 47950 | 47950 | 47850 | 2635 |
| 329 | 20230530 | 130300 | 59414098550 | 47950 | 47950 | 48000 | 47900 | 2071 |
| 330 | 20230530 | 130200 | 59314803400 | 47950 | 48050 | 48100 | 47950 | 3406 |
| 331 | 20230530 | 130100 | 59151270400 | 48100 | 48150 | 48150 | 48050 | 4110 |
| 332 | 20230530 | 130000 | 58953451450 | 48150 | 48050 | 48150 | 48000 | 2060 |
| 333 | 20230530 | 125900 | 58854379750 | 48050 | 48050 | 48050 | 48000 | 1499 |
| 334 | 20230530 | 125800 | 58782383700 | 48050 | 48150 | 48150 | 48000 | 2954 |
| 335 | 20230530 | 125700 | 58640313250 | 48150 | 48150 | 48200 | 48100 | 3053 |
| 336 | 20230530 | 125600 | 58493322200 | 48200 | 48050 | 48200 | 48000 | 7383 |
| 337 | 20230530 | 125500 | 58138147150 | 48050 | 48000 | 48050 | 47950 | 8652 |
| 338 | 20230530 | 125400 | 57722810850 | 48000 | 47800 | 48000 | 47800 | 13076 |
| 339 | 20230530 | 125300 | 57096730450 | 47750 | 47750 | 47800 | 47700 | 808 |
| 340 | 20230530 | 125200 | 57058152800 | 47700 | 47700 | 47750 | 47700 | 754 |
| 341 | 20230530 | 125100 | 57022178150 | 47750 | 47700 | 47750 | 47700 | 1454 |
| 342 | 20230530 | 125000 | 56952795850 | 47700 | 47700 | 47700 | 47650 | 1366 |
| 343 | 20230530 | 124900 | 56887638700 | 47750 | 47750 | 47750 | 47700 | 429 |
| 344 | 20230530 | 124800 | 56867154450 | 47750 | 47700 | 47750 | 47700 | 953 |
| 345 | 20230530 | 124700 | 56821680700 | 47700 | 47750 | 47800 | 47700 | 1347 |
| 346 | 20230530 | 124600 | 56757393300 | 47750 | 47750 | 47800 | 47750 | 457 |
| 347 | 20230530 | 124500 | 56735571050 | 47750 | 47750 | 47800 | 47750 | 1414 |
| 348 | 20230530 | 124400 | 56668051550 | 47750 | 47800 | 47800 | 47750 | 1880 |
| 349 | 20230530 | 124300 | 56578217350 | 47800 | 47750 | 47800 | 47750 | 4126 |
| 350 | 20230530 | 124200 | 56380997750 | 47750 | 47750 | 47750 | 47700 | 1119 |
| 351 | 20230530 | 124100 | 56327570050 | 47750 | 47750 | 47800 | 47600 | 462 |
| 352 | 20230530 | 124000 | 56305534400 | 47750 | 47650 | 47750 | 47600 | 3007 |
| 353 | 20230530 | 123900 | 56162156650 | 47650 | 47650 | 47650 | 47600 | 378 |
| 354 | 20230530 | 123800 | 56144155200 | 47650 | 47600 | 47650 | 47600 | 1138 |
| 355 | 20230530 | 123700 | 56089939150 | 47600 | 47650 | 47650 | 47600 | 948 |
| 356 | 20230530 | 123600 | 56044807100 | 47600 | 47600 | 47650 | 47550 | 2072 |
| 357 | 20230530 | 123500 | 55946113600 | 47600 | 47600 | 47600 | 47550 | 2476 |
| 358 | 20230530 | 123400 | 55828323900 | 47600 | 47600 | 47650 | 47550 | 1357 |
| 359 | 20230530 | 123300 | 55763740400 | 47600 | 47700 | 47700 | 47600 | 1105 |
| 360 | 20230530 | 123200 | 55711123550 | 47650 | 47650 | 47700 | 47600 | 587 |
| 361 | 20230530 | 123100 | 55683147450 | 47650 | 47750 | 47800 | 47650 | 2011 |
| 362 | 20230530 | 123000 | 55587190700 | 47750 | 47850 | 47850 | 47750 | 3519 |
| 363 | 20230530 | 122900 | 55418953700 | 47850 | 47850 | 47900 | 47850 | 2199 |
| 364 | 20230530 | 122800 | 55313722950 | 47850 | 47850 | 47850 | 47800 | 2958 |
| 365 | 20230530 | 122700 | 55172211850 | 47850 | 47800 | 47850 | 47750 | 611 |
| 366 | 20230530 | 122600 | 55142988700 | 47800 | 47750 | 47850 | 47750 | 1581 |
| 367 | 20230530 | 122500 | 55067432350 | 47750 | 47850 | 47850 | 47750 | 758 |
| 368 | 20230530 | 122400 | 55031209800 | 47800 | 47800 | 47850 | 47800 | 2070 |
| 369 | 20230530 | 122300 | 54932199000 | 47850 | 47800 | 47850 | 47800 | 1242 |
| 370 | 20230530 | 122200 | 54872819200 | 47850 | 47800 | 47850 | 47750 | 2173 |
| 371 | 20230530 | 122100 | 54768947250 | 47800 | 47700 | 47800 | 47650 | 796 |
| 372 | 20230530 | 122000 | 54730922300 | 47650 | 47650 | 47750 | 47600 | 2075 |
| 373 | 20230530 | 121900 | 54632039700 | 47600 | 47650 | 47650 | 47600 | 355 |
| 374 | 20230530 | 121800 | 54615132300 | 47600 | 47700 | 47700 | 47600 | 1124 |
| 375 | 20230530 | 121700 | 54561571650 | 47700 | 47850 | 47850 | 47650 | 3967 |
| 376 | 20230530 | 121600 | 54372066450 | 47850 | 47800 | 47850 | 47800 | 1036 |
| 377 | 20230530 | 121500 | 54322506250 | 47800 | 47600 | 47800 | 47600 | 17893 |
| 378 | 20230530 | 121400 | 53468942550 | 47650 | 47600 | 47650 | 47550 | 1973 |
| 379 | 20230530 | 121300 | 53375034050 | 47550 | 47550 | 47600 | 47550 | 944 |
| 380 | 20230530 | 121200 | 53330102450 | 47600 | 47650 | 47650 | 47550 | 1339 |
| 381 | 20230530 | 121100 | 53266366600 | 47650 | 47600 | 47650 | 47550 | 1335 |
| 382 | 20230530 | 121000 | 53202811600 | 47600 | 47600 | 47600 | 47550 | 3874 |
| 383 | 20230530 | 120900 | 53018429750 | 47550 | 47600 | 47600 | 47550 | 1153 |
| 384 | 20230530 | 120800 | 52963582800 | 47600 | 47550 | 47600 | 47550 | 404 |
| 385 | 20230530 | 120700 | 52944356750 | 47550 | 47550 | 47550 | 47500 | 1189 |
| 386 | 20230530 | 120600 | 52887827350 | 47550 | 47600 | 47600 | 47550 | 959 |
| 387 | 20230530 | 120500 | 52842216850 | 47600 | 47550 | 47600 | 47550 | 758 |
| 388 | 20230530 | 120400 | 52806156750 | 47600 | 47500 | 47600 | 47450 | 1541 |
| 389 | 20230530 | 120300 | 52732903000 | 47500 | 47400 | 47500 | 47350 | 9033 |
| 390 | 20230530 | 120200 | 52304070150 | 47400 | 47400 | 47400 | 47350 | 2372 |
| 391 | 20230530 | 120100 | 52191653450 | 47400 | 47500 | 47500 | 47400 | 2838 |
| 392 | 20230530 | 120000 | 52057053950 | 47500 | 47450 | 47500 | 47450 | 674 |
| 393 | 20230530 | 115900 | 52025063950 | 47450 | 47450 | 47450 | 47400 | 1820 |
| 394 | 20230530 | 115800 | 51938725800 | 47500 | 47400 | 47500 | 47400 | 3577 |
| 395 | 20230530 | 115700 | 51768994300 | 47400 | 47400 | 47450 | 47400 | 1795 |
| 396 | 20230530 | 115600 | 51683893600 | 47450 | 47350 | 47450 | 47250 | 2861 |
| 397 | 20230530 | 115500 | 51548308000 | 47350 | 47200 | 47350 | 47200 | 3376 |
| 398 | 20230530 | 115400 | 51388636950 | 47200 | 47200 | 47250 | 47200 | 1047 |
| 399 | 20230530 | 115300 | 51339218400 | 47200 | 47250 | 47250 | 47200 | 1103 |
| 400 | 20230530 | 115200 | 51287149000 | 47250 | 47250 | 47250 | 47250 | 290 |
| 401 | 20230530 | 115100 | 51273446500 | 47250 | 47250 | 47300 | 47250 | 1026 |
| 402 | 20230530 | 115000 | 51224966200 | 47250 | 47250 | 47300 | 47200 | 1024 |
| 403 | 20230530 | 114900 | 51176602800 | 47250 | 47250 | 47300 | 47250 | 817 |
| 404 | 20230530 | 114800 | 51137992550 | 47250 | 47300 | 47300 | 47250 | 524 |
| 405 | 20230530 | 114700 | 51113224300 | 47300 | 47300 | 47300 | 47200 | 953 |
| 406 | 20230530 | 114600 | 51068188650 | 47300 | 47350 | 47350 | 47250 | 471 |
| 407 | 20230530 | 114500 | 51045909750 | 47300 | 47350 | 47350 | 47250 | 1302 |
| 408 | 20230530 | 114400 | 50984318700 | 47350 | 47300 | 47350 | 47300 | 465 |
| 409 | 20230530 | 114300 | 50962304500 | 47300 | 47250 | 47300 | 47250 | 1774 |
| 410 | 20230530 | 114200 | 50878406150 | 47300 | 47250 | 47300 | 47150 | 1302 |
| 411 | 20230530 | 114100 | 50816898450 | 47250 | 47100 | 47250 | 47050 | 3017 |
| 412 | 20230530 | 114000 | 50674634800 | 47100 | 47100 | 47100 | 47100 | 1249 |
| 413 | 20230530 | 113900 | 50615806900 | 47100 | 47150 | 47200 | 47100 | 1286 |
| 414 | 20230530 | 113800 | 50555191450 | 47200 | 47200 | 47200 | 47150 | 1557 |
| 415 | 20230530 | 113700 | 50481729000 | 47200 | 47250 | 47300 | 47200 | 1813 |
| 416 | 20230530 | 113600 | 50396082350 | 47300 | 47300 | 47300 | 47250 | 1251 |
| 417 | 20230530 | 113500 | 50336924800 | 47300 | 47350 | 47350 | 47250 | 3812 |
| 418 | 20230530 | 113400 | 50156641150 | 47350 | 47350 | 47350 | 47300 | 3584 |
| 419 | 20230530 | 113300 | 49986951350 | 47300 | 47300 | 47350 | 47250 | 3474 |
| 420 | 20230530 | 113200 | 49822594600 | 47300 | 47200 | 47300 | 47150 | 4076 |
| 421 | 20230530 | 113100 | 49630100050 | 47150 | 47200 | 47200 | 47100 | 3243 |
| 422 | 20230530 | 113000 | 49477186250 | 47150 | 47100 | 47200 | 47100 | 3571 |
| 423 | 20230530 | 112900 | 49308868500 | 47050 | 46950 | 47100 | 46950 | 9546 |
| 424 | 20230530 | 112800 | 48859953500 | 46950 | 46950 | 47000 | 46900 | 1172 |
| 425 | 20230530 | 112700 | 48804918500 | 46950 | 47000 | 47000 | 46950 | 1599 |
| 426 | 20230530 | 112600 | 48729841250 | 46950 | 46900 | 47000 | 46900 | 3268 |
| 427 | 20230530 | 112500 | 48576417800 | 46900 | 46900 | 46950 | 46900 | 5712 |
| 428 | 20230530 | 112400 | 48308491450 | 46900 | 46800 | 46900 | 46800 | 1530 |
| 429 | 20230530 | 112300 | 48236813700 | 46850 | 46800 | 46850 | 46750 | 3262 |
| 430 | 20230530 | 112200 | 48084067250 | 46800 | 46750 | 46800 | 46700 | 1928 |
| 431 | 20230530 | 112100 | 47993931550 | 46700 | 46600 | 46750 | 46600 | 992 |
| 432 | 20230530 | 112000 | 47947584700 | 46600 | 46550 | 46700 | 46550 | 5936 |
| 433 | 20230530 | 111900 | 47670799300 | 46550 | 46550 | 46600 | 46550 | 962 |
| 434 | 20230530 | 111800 | 47626017400 | 46550 | 46550 | 46600 | 46500 | 2737 |
| 435 | 20230530 | 111700 | 47498597250 | 46550 | 46500 | 46550 | 46500 | 1048 |
| 436 | 20230530 | 111600 | 47449827250 | 46550 | 46550 | 46550 | 46500 | 2820 |
| 437 | 20230530 | 111500 | 47318678700 | 46550 | 46600 | 46600 | 46550 | 2127 |
| 438 | 20230530 | 111400 | 47219634800 | 46600 | 46600 | 46650 | 46550 | 2345 |
| 439 | 20230530 | 111300 | 47110397600 | 46600 | 46650 | 46650 | 46550 | 2617 |
| 440 | 20230530 | 111200 | 46988432800 | 46650 | 46650 | 46700 | 46600 | 1603 |
| 441 | 20230530 | 111100 | 46913687250 | 46700 | 46650 | 46700 | 46650 | 1890 |
| 442 | 20230530 | 111000 | 46825506400 | 46700 | 46750 | 46750 | 46700 | 2398 |
| 443 | 20230530 | 110900 | 46713506300 | 46700 | 46800 | 46850 | 46700 | 4614 |
| 444 | 20230530 | 110800 | 46497633750 | 46850 | 46800 | 46850 | 46800 | 923 |
| 445 | 20230530 | 110700 | 46454430050 | 46800 | 46900 | 46900 | 46800 | 3634 |
| 446 | 20230530 | 110600 | 46284169350 | 46900 | 46900 | 46900 | 46850 | 1500 |
| 447 | 20230530 | 110500 | 46213871900 | 46900 | 46900 | 46950 | 46800 | 3058 |
| 448 | 20230530 | 110400 | 46070457100 | 46800 | 46950 | 46950 | 46800 | 8009 |
| 449 | 20230530 | 110300 | 45694832450 | 46950 | 46850 | 46950 | 46850 | 6879 |
| 450 | 20230530 | 110200 | 45372422100 | 46850 | 46800 | 46850 | 46800 | 2782 |
| 451 | 20230530 | 110100 | 45242166600 | 46800 | 46700 | 46800 | 46700 | 3014 |
| 452 | 20230530 | 110000 | 45101230450 | 46750 | 46700 | 46750 | 46650 | 3808 |
| 453 | 20230530 | 105900 | 44923407900 | 46700 | 46700 | 46700 | 46650 | 2703 |
| 454 | 20230530 | 105800 | 44797221000 | 46700 | 46700 | 46700 | 46650 | 3038 |
| 455 | 20230530 | 105700 | 44655466250 | 46700 | 46600 | 46700 | 46550 | 6642 |
| 456 | 20230530 | 105600 | 44345775200 | 46600 | 46550 | 46600 | 46500 | 3219 |
| 457 | 20230530 | 105500 | 44195959700 | 46550 | 46550 | 46550 | 46500 | 1343 |
| 458 | 20230530 | 105400 | 44133497950 | 46550 | 46500 | 46550 | 46500 | 3298 |
| 459 | 20230530 | 105300 | 43980089200 | 46550 | 46500 | 46550 | 46450 | 3718 |
| 460 | 20230530 | 105200 | 43807092700 | 46500 | 46250 | 46500 | 46250 | 11093 |
| 461 | 20230530 | 105100 | 43292679650 | 46250 | 46200 | 46300 | 46200 | 3558 |
| 462 | 20230530 | 105000 | 43128179450 | 46250 | 46250 | 46300 | 46200 | 3660 |
| 463 | 20230530 | 104900 | 42958937550 | 46300 | 46300 | 46350 | 46250 | 5152 |
| 464 | 20230530 | 104800 | 42720517200 | 46300 | 46300 | 46350 | 46300 | 3072 |
| 465 | 20230530 | 104700 | 42578257400 | 46350 | 46300 | 46350 | 46300 | 3808 |
| 466 | 20230530 | 104600 | 42401881400 | 46250 | 46350 | 46350 | 46250 | 4767 |
| 467 | 20230530 | 104500 | 42181169450 | 46350 | 46400 | 46400 | 46300 | 4035 |
| 468 | 20230530 | 104400 | 41994181150 | 46350 | 46400 | 46450 | 46350 | 3871 |
| 469 | 20230530 | 104300 | 41814601800 | 46400 | 46450 | 46450 | 46400 | 4890 |
| 470 | 20230530 | 104200 | 41587677050 | 46450 | 46500 | 46500 | 46400 | 1732 |
| 471 | 20230530 | 104100 | 41507244300 | 46450 | 46450 | 46500 | 46450 | 1955 |
| 472 | 20230530 | 104000 | 41416416000 | 46450 | 46500 | 46500 | 46400 | 2524 |
| 473 | 20230530 | 103900 | 41299131150 | 46450 | 46550 | 46550 | 46450 | 5866 |
| 474 | 20230530 | 103800 | 41026372600 | 46550 | 46550 | 46600 | 46500 | 2779 |
| 475 | 20230530 | 103700 | 40897042700 | 46550 | 46600 | 46600 | 46500 | 4395 |
| 476 | 20230530 | 103600 | 40692469250 | 46600 | 46450 | 46600 | 46400 | 5532 |
| 477 | 20230530 | 103500 | 40435178250 | 46450 | 46300 | 46450 | 46300 | 5235 |
| 478 | 20230530 | 103400 | 40192383950 | 46300 | 46300 | 46350 | 46200 | 12580 |
| 479 | 20230530 | 103300 | 39610170000 | 46300 | 46300 | 46350 | 46250 | 6141 |
| 480 | 20230530 | 103200 | 39325817500 | 46350 | 46400 | 46400 | 46300 | 4529 |
| 481 | 20230530 | 103100 | 39115832500 | 46400 | 46450 | 46450 | 46400 | 8004 |
| 482 | 20230530 | 103000 | 38744374400 | 46450 | 46450 | 46450 | 46400 | 4239 |
| 483 | 20230530 | 102900 | 38547536450 | 46450 | 46500 | 46500 | 46400 | 6211 |
| 484 | 20230530 | 102800 | 38259011150 | 46500 | 46500 | 46550 | 46450 | 6376 |
| 485 | 20230530 | 102700 | 37962491300 | 46500 | 46500 | 46550 | 46450 | 2119 |
| 486 | 20230530 | 102600 | 37863962650 | 46550 | 46550 | 46550 | 46500 | 3986 |
| 487 | 20230530 | 102500 | 37678600650 | 46500 | 46550 | 46550 | 46450 | 9354 |
| 488 | 20230530 | 102400 | 37243734200 | 46550 | 46500 | 46550 | 46450 | 5314 |
| 489 | 20230530 | 102300 | 36996613050 | 46500 | 46550 | 46550 | 46500 | 5327 |
| 490 | 20230530 | 102200 | 36748840300 | 46500 | 46500 | 46550 | 46500 | 4498 |
| 491 | 20230530 | 102100 | 36539641500 | 46500 | 46500 | 46550 | 46450 | 7550 |
| 492 | 20230530 | 102000 | 36188593700 | 46500 | 46500 | 46550 | 46450 | 10373 |
| 493 | 20230530 | 101900 | 35706148700 | 46550 | 46650 | 46650 | 46500 | 19991 |
| 494 | 20230530 | 101800 | 34775902850 | 46600 | 46750 | 46750 | 46600 | 7727 |
| 495 | 20230530 | 101700 | 34415212150 | 46700 | 46850 | 46850 | 46700 | 9912 |
| 496 | 20230530 | 101600 | 33951596800 | 46850 | 46800 | 46900 | 46800 | 5128 |
| 497 | 20230530 | 101500 | 33711379550 | 46800 | 46850 | 46850 | 46800 | 4598 |
| 498 | 20230530 | 101400 | 33496124350 | 46850 | 46850 | 46900 | 46800 | 3059 |
| 499 | 20230530 | 101300 | 33352815900 | 46850 | 46900 | 46900 | 46800 | 3117 |
| 500 | 20230530 | 101200 | 33206761500 | 46900 | 46900 | 46950 | 46850 | 5493 |
| 501 | 20230530 | 101100 | 32949255500 | 46900 | 46950 | 46950 | 46900 | 3810 |
| 502 | 20230530 | 101000 | 32770552350 | 46950 | 46950 | 46950 | 46900 | 3137 |
| 503 | 20230530 | 100900 | 32623387650 | 46900 | 46900 | 46950 | 46850 | 3878 |
| 504 | 20230530 | 100800 | 32441518350 | 46900 | 46950 | 46950 | 46850 | 7898 |
| 505 | 20230530 | 100700 | 32071095200 | 46900 | 47000 | 47000 | 46900 | 4454 |
| 506 | 20230530 | 100600 | 31861945450 | 47000 | 47050 | 47050 | 47000 | 9487 |
| 507 | 20230530 | 100500 | 31415937850 | 47050 | 47100 | 47100 | 47050 | 5085 |
| 508 | 20230530 | 100400 | 31176665050 | 47100 | 47100 | 47100 | 47050 | 4019 |
| 509 | 20230530 | 100300 | 30987554200 | 47050 | 47200 | 47200 | 47050 | 6173 |
| 510 | 20230530 | 100200 | 30696743900 | 47150 | 47200 | 47250 | 47150 | 2521 |
| 511 | 20230530 | 100100 | 30577791200 | 47200 | 47250 | 47250 | 47200 | 2260 |
| 512 | 20230530 | 100000 | 30471110900 | 47250 | 47200 | 47250 | 47200 | 1876 |
| 513 | 20230530 | 095900 | 30382497200 | 47200 | 47250 | 47300 | 47200 | 2332 |
| 514 | 20230530 | 095800 | 30272297700 | 47250 | 47300 | 47300 | 47250 | 2170 |
| 515 | 20230530 | 095700 | 30169734350 | 47300 | 47250 | 47350 | 47250 | 3315 |
| 516 | 20230530 | 095600 | 30013007950 | 47300 | 47200 | 47300 | 47150 | 5513 |
| 517 | 20230530 | 095500 | 29752606000 | 47200 | 47200 | 47250 | 47100 | 7969 |
| 518 | 20230530 | 095400 | 29376678700 | 47200 | 47250 | 47300 | 47200 | 3738 |
| 519 | 20230530 | 095300 | 29200196150 | 47200 | 47300 | 47300 | 47200 | 3253 |
| 520 | 20230530 | 095200 | 29046512850 | 47300 | 47300 | 47350 | 47250 | 3378 |
| 521 | 20230530 | 095100 | 28886743250 | 47300 | 47350 | 47350 | 47300 | 2705 |
| 522 | 20230530 | 095000 | 28758790450 | 47300 | 47350 | 47350 | 47250 | 3863 |
| 523 | 20230530 | 094900 | 28576049400 | 47300 | 47450 | 47500 | 47300 | 5724 |
| 524 | 20230530 | 094800 | 28304808500 | 47450 | 47500 | 47550 | 47450 | 2691 |
| 525 | 20230530 | 094700 | 28177019850 | 47500 | 47600 | 47600 | 47500 | 2399 |
| 526 | 20230530 | 094600 | 28062990850 | 47600 | 47650 | 47650 | 47500 | 3106 |
| 527 | 20230530 | 094500 | 27915268850 | 47650 | 47500 | 47650 | 47400 | 5421 |
| 528 | 20230530 | 094400 | 27657737550 | 47550 | 47550 | 47550 | 47500 | 5317 |
| 529 | 20230530 | 094300 | 27405137450 | 47550 | 47600 | 47650 | 47500 | 5586 |
| 530 | 20230530 | 094200 | 27139395150 | 47650 | 47750 | 47750 | 47600 | 4473 |
| 531 | 20230530 | 094100 | 26926107650 | 47750 | 47750 | 47750 | 47700 | 2688 |
| 532 | 20230530 | 094000 | 26797761300 | 47800 | 47750 | 47850 | 47750 | 1636 |
| 533 | 20230530 | 093900 | 26719590600 | 47800 | 47800 | 47850 | 47750 | 4227 |
| 534 | 20230530 | 093800 | 26517564700 | 47800 | 47750 | 47800 | 47700 | 1626 |
| 535 | 20230530 | 093700 | 26439897500 | 47750 | 47750 | 47800 | 47750 | 2522 |
| 536 | 20230530 | 093600 | 26319408200 | 47800 | 47800 | 47850 | 47750 | 2669 |
| 537 | 20230530 | 093500 | 26191864550 | 47800 | 47850 | 47900 | 47750 | 2909 |
| 538 | 20230530 | 093400 | 26052765200 | 47850 | 47900 | 48000 | 47750 | 6339 |
| 539 | 20230530 | 093300 | 25749237350 | 47950 | 47850 | 47950 | 47750 | 2648 |
| 540 | 20230530 | 093200 | 25622513250 | 47850 | 47850 | 47900 | 47750 | 2753 |
| 541 | 20230530 | 093100 | 25490814650 | 47850 | 47900 | 47900 | 47750 | 3465 |
| 542 | 20230530 | 093000 | 25325030450 | 47850 | 47550 | 47900 | 47550 | 7024 |
| 543 | 20230530 | 092900 | 24990192050 | 47550 | 47600 | 47650 | 47550 | 3730 |
| 544 | 20230530 | 092800 | 24812700850 | 47600 | 47800 | 47800 | 47600 | 3842 |
| 545 | 20230530 | 092700 | 24629655800 | 47800 | 48000 | 48000 | 47650 | 9208 |
| 546 | 20230530 | 092600 | 24188875400 | 47950 | 48000 | 48000 | 47950 | 4459 |
| 547 | 20230530 | 092500 | 23974955150 | 48050 | 47950 | 48100 | 47950 | 9622 |
| 548 | 20230530 | 092400 | 23512953850 | 48000 | 47950 | 48000 | 47850 | 13930 |
| 549 | 20230530 | 092300 | 22845061550 | 47950 | 47800 | 47950 | 47700 | 5847 |
| 550 | 20230530 | 092200 | 22565297150 | 47800 | 47700 | 47800 | 47600 | 12339 |
| 551 | 20230530 | 092100 | 21976989550 | 47700 | 47700 | 47800 | 47650 | 8345 |
| 552 | 20230530 | 092000 | 21578822900 | 47700 | 47400 | 47700 | 47350 | 14961 |
| 553 | 20230530 | 091900 | 20867143600 | 47350 | 47400 | 47450 | 47300 | 9886 |
| 554 | 20230530 | 091800 | 20398663750 | 47400 | 47250 | 47450 | 47250 | 12994 |
| 555 | 20230530 | 091700 | 19783311250 | 47250 | 47200 | 47300 | 47150 | 7666 |
| 556 | 20230530 | 091600 | 19421250000 | 47200 | 47100 | 47200 | 47100 | 7608 |
| 557 | 20230530 | 091500 | 19062649250 | 47050 | 46950 | 47100 | 46950 | 8409 |
| 558 | 20230530 | 091400 | 18667426950 | 47000 | 46950 | 47050 | 46900 | 5621 |
| 559 | 20230530 | 091300 | 18403294850 | 46950 | 47050 | 47200 | 46900 | 10970 |
| 560 | 20230530 | 091200 | 17887111450 | 47050 | 47050 | 47250 | 46950 | 11316 |
| 561 | 20230530 | 091100 | 17353571800 | 47050 | 46900 | 47150 | 46800 | 18457 |
| 562 | 20230530 | 091000 | 16487039100 | 46850 | 46750 | 46900 | 46700 | 12614 |
| 563 | 20230530 | 090900 | 15896611050 | 46750 | 47000 | 47200 | 46700 | 15441 |
| 564 | 20230530 | 090800 | 15171597950 | 47000 | 47200 | 47500 | 47000 | 26072 |
| 565 | 20230530 | 090700 | 13939600950 | 47200 | 46650 | 47300 | 46600 | 29210 |
| 566 | 20230530 | 090600 | 12565739600 | 46650 | 46300 | 46700 | 46250 | 45506 |
| 567 | 20230530 | 090500 | 10449924850 | 46250 | 46600 | 46900 | 46100 | 46824 |
| 568 | 20230530 | 090400 | 8272696850 | 46600 | 47450 | 47450 | 46250 | 46674 |
| 569 | 20230530 | 090300 | 6086670050 | 47450 | 47600 | 47700 | 47100 | 26105 |
| 570 | 20230530 | 090200 | 4847715400 | 47600 | 47750 | 47900 | 47450 | 18470 |
| 571 | 20230530 | 090100 | 3967581150 | 47600 | 47600 | 48000 | 47200 | 39160 |
| 572 | 20230530 | 090000 | 2106471100 | 47650 | 48300 | 48300 | 47600 | 38928 |