37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 193100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 3 | 20230530 | 193000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 4 | 20230530 | 192900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 5 | 20230530 | 192800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 6 | 20230530 | 192700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 7 | 20230530 | 192600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 8 | 20230530 | 192500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 9 | 20230530 | 192400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 10 | 20230530 | 192300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 11 | 20230530 | 192200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 12 | 20230530 | 192100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 13 | 20230530 | 192000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 14 | 20230530 | 191900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 15 | 20230530 | 191800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 16 | 20230530 | 191700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 17 | 20230530 | 191600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 18 | 20230530 | 191500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 19 | 20230530 | 191400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 20 | 20230530 | 191300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 21 | 20230530 | 191200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 22 | 20230530 | 191100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 23 | 20230530 | 191000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 24 | 20230530 | 190900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 25 | 20230530 | 190800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 26 | 20230530 | 190700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 27 | 20230530 | 190600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 28 | 20230530 | 190500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 29 | 20230530 | 190400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 30 | 20230530 | 190300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 31 | 20230530 | 190200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 32 | 20230530 | 190100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 33 | 20230530 | 190000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 34 | 20230530 | 185900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 35 | 20230530 | 185800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 36 | 20230530 | 185700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 37 | 20230530 | 185600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 38 | 20230530 | 185500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 39 | 20230530 | 185400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 40 | 20230530 | 185300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 41 | 20230530 | 185200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 42 | 20230530 | 185100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 43 | 20230530 | 185000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 44 | 20230530 | 184900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 45 | 20230530 | 184800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 46 | 20230530 | 184700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 47 | 20230530 | 184600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 48 | 20230530 | 184500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 49 | 20230530 | 184400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 50 | 20230530 | 184300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 51 | 20230530 | 184200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 52 | 20230530 | 184100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 53 | 20230530 | 184000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 54 | 20230530 | 183900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 55 | 20230530 | 183800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 56 | 20230530 | 183700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 57 | 20230530 | 183600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 58 | 20230530 | 183500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 59 | 20230530 | 183400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 60 | 20230530 | 183300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 61 | 20230530 | 183200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 62 | 20230530 | 183100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 63 | 20230530 | 183000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 64 | 20230530 | 182900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 65 | 20230530 | 182800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 66 | 20230530 | 182700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 67 | 20230530 | 182600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 68 | 20230530 | 182500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 69 | 20230530 | 182400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 70 | 20230530 | 182300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 71 | 20230530 | 182200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 72 | 20230530 | 182100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 73 | 20230530 | 182000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 74 | 20230530 | 181900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 75 | 20230530 | 181800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 76 | 20230530 | 181700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 77 | 20230530 | 181600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 78 | 20230530 | 181500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 79 | 20230530 | 181400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 80 | 20230530 | 181300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 81 | 20230530 | 181200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 82 | 20230530 | 181100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 83 | 20230530 | 181000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 84 | 20230530 | 180900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 85 | 20230530 | 180800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 86 | 20230530 | 180700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 87 | 20230530 | 180600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 88 | 20230530 | 180500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 89 | 20230530 | 180400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 90 | 20230530 | 180300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 91 | 20230530 | 180200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 92 | 20230530 | 180100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 93 | 20230530 | 180000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 94 | 20230530 | 175900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 95 | 20230530 | 175800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 96 | 20230530 | 175700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 97 | 20230530 | 175600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 98 | 20230530 | 175500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 99 | 20230530 | 175400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 100 | 20230530 | 175300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 101 | 20230530 | 175200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 102 | 20230530 | 175100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 103 | 20230530 | 175000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 104 | 20230530 | 174900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 105 | 20230530 | 174800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 106 | 20230530 | 174700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 107 | 20230530 | 174600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 108 | 20230530 | 174500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 109 | 20230530 | 174400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 110 | 20230530 | 174300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 111 | 20230530 | 174200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 112 | 20230530 | 174100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 113 | 20230530 | 174000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 114 | 20230530 | 173900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 115 | 20230530 | 173800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 116 | 20230530 | 173700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 117 | 20230530 | 173600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 118 | 20230530 | 173500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 119 | 20230530 | 173400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 120 | 20230530 | 173300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 121 | 20230530 | 173200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 122 | 20230530 | 173100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 123 | 20230530 | 173000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 124 | 20230530 | 172900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 125 | 20230530 | 172800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 126 | 20230530 | 172700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 127 | 20230530 | 172600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 128 | 20230530 | 172500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 129 | 20230530 | 172400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 130 | 20230530 | 172300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 131 | 20230530 | 172200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 132 | 20230530 | 172100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 133 | 20230530 | 172000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 134 | 20230530 | 171900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 135 | 20230530 | 171800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 136 | 20230530 | 171700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 137 | 20230530 | 171600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 138 | 20230530 | 171500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 139 | 20230530 | 171400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 140 | 20230530 | 171300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 141 | 20230530 | 171200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 142 | 20230530 | 171100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 143 | 20230530 | 171000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 144 | 20230530 | 170900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 145 | 20230530 | 170800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 146 | 20230530 | 170700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 147 | 20230530 | 170600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 148 | 20230530 | 170500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 149 | 20230530 | 170400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 150 | 20230530 | 170300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 151 | 20230530 | 170200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 152 | 20230530 | 170100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 153 | 20230530 | 170000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 154 | 20230530 | 165900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 155 | 20230530 | 165800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 156 | 20230530 | 165700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 157 | 20230530 | 165600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 158 | 20230530 | 165500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 159 | 20230530 | 165400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 160 | 20230530 | 165300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 161 | 20230530 | 165200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 162 | 20230530 | 165100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 163 | 20230530 | 165000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 164 | 20230530 | 164900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 165 | 20230530 | 164800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 166 | 20230530 | 164700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 167 | 20230530 | 164600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 168 | 20230530 | 164500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 169 | 20230530 | 164400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 170 | 20230530 | 164300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 171 | 20230530 | 164200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 172 | 20230530 | 164100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 173 | 20230530 | 164000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 174 | 20230530 | 163900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 175 | 20230530 | 163800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 176 | 20230530 | 163700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 177 | 20230530 | 163600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 178 | 20230530 | 163500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 179 | 20230530 | 163400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 180 | 20230530 | 163300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 181 | 20230530 | 163200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 182 | 20230530 | 163100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 183 | 20230530 | 163000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 184 | 20230530 | 162900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 185 | 20230530 | 162800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 186 | 20230530 | 162700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 187 | 20230530 | 162600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 188 | 20230530 | 162500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 189 | 20230530 | 162400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 190 | 20230530 | 162300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 191 | 20230530 | 162200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 192 | 20230530 | 162100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 193 | 20230530 | 162000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 194 | 20230530 | 161900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20230530 | 161800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20230530 | 161700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20230530 | 161600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20230530 | 161500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 199 | 20230530 | 161400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 200 | 20230530 | 161300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 201 | 20230530 | 161200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 202 | 20230530 | 161100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 203 | 20230530 | 161000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 204 | 20230530 | 160900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 205 | 20230530 | 160800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 206 | 20230530 | 160700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 207 | 20230530 | 160600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 208 | 20230530 | 160500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 209 | 20230530 | 160400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 210 | 20230530 | 160300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 211 | 20230530 | 160200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 212 | 20230530 | 160100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 213 | 20230530 | 160000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 214 | 20230530 | 155900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 215 | 20230530 | 155800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 216 | 20230530 | 155700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 217 | 20230530 | 155600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 218 | 20230530 | 155500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 219 | 20230530 | 155400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 220 | 20230530 | 155300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 221 | 20230530 | 155200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 222 | 20230530 | 155100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 223 | 20230530 | 155000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 224 | 20230530 | 154900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 225 | 20230530 | 154800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 226 | 20230530 | 154700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 227 | 20230530 | 154600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 228 | 20230530 | 154500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 229 | 20230530 | 154400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 230 | 20230530 | 154300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 231 | 20230530 | 154200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 232 | 20230530 | 154100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 233 | 20230530 | 154000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 234 | 20230530 | 153900 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 235 | 20230530 | 153800 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 236 | 20230530 | 153700 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 237 | 20230530 | 153600 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 238 | 20230530 | 153500 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 239 | 20230530 | 153400 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 240 | 20230530 | 153300 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 241 | 20230530 | 153200 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 242 | 20230530 | 153100 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 243 | 20230530 | 153000 | 53867677500 | 276000 | 276000 | 276000 | 276000 | 3555 |
| 244 | 20230530 | 152900 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 245 | 20230530 | 152800 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 246 | 20230530 | 152700 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 247 | 20230530 | 152600 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 248 | 20230530 | 152500 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 249 | 20230530 | 152400 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 250 | 20230530 | 152300 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 251 | 20230530 | 152200 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 252 | 20230530 | 152100 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 253 | 20230530 | 152000 | 52886497500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 254 | 20230530 | 151900 | 52886497500 | 276500 | 277000 | 277000 | 276000 | 1012 |
| 255 | 20230530 | 151800 | 52606630500 | 276500 | 276500 | 277000 | 276000 | 1205 |
| 256 | 20230530 | 151700 | 52273016500 | 277000 | 276500 | 277000 | 276000 | 1254 |
| 257 | 20230530 | 151600 | 51926308500 | 276500 | 276000 | 276500 | 275500 | 643 |
| 258 | 20230530 | 151500 | 51748612000 | 276000 | 276500 | 276500 | 275500 | 1222 |
| 259 | 20230530 | 151400 | 51411419000 | 276500 | 276000 | 276500 | 276000 | 342 |
| 260 | 20230530 | 151300 | 51316934500 | 276500 | 276500 | 276500 | 276000 | 373 |
| 261 | 20230530 | 151200 | 51213821000 | 276500 | 276500 | 276500 | 276000 | 459 |
| 262 | 20230530 | 151100 | 51086922500 | 276500 | 276500 | 276500 | 275500 | 1193 |
| 263 | 20230530 | 151000 | 50757851000 | 276500 | 276000 | 276500 | 275500 | 817 |
| 264 | 20230530 | 150900 | 50532361500 | 276000 | 276500 | 276500 | 275500 | 863 |
| 265 | 20230530 | 150800 | 50294203000 | 276500 | 276500 | 276500 | 276000 | 272 |
| 266 | 20230530 | 150700 | 50219002000 | 276500 | 276500 | 276500 | 276000 | 845 |
| 267 | 20230530 | 150600 | 49985378500 | 276000 | 276000 | 276500 | 275500 | 618 |
| 268 | 20230530 | 150500 | 49814793000 | 276000 | 276500 | 276500 | 275500 | 605 |
| 269 | 20230530 | 150400 | 49647906000 | 276000 | 276000 | 276500 | 276000 | 457 |
| 270 | 20230530 | 150300 | 49521705500 | 276000 | 276000 | 276000 | 275500 | 343 |
| 271 | 20230530 | 150200 | 49427039500 | 276000 | 276500 | 276500 | 275500 | 396 |
| 272 | 20230530 | 150100 | 49317769500 | 276500 | 275500 | 276500 | 275000 | 567 |
| 273 | 20230530 | 150000 | 49161321500 | 275500 | 276500 | 276500 | 275000 | 1098 |
| 274 | 20230530 | 145900 | 48858249000 | 276500 | 276500 | 276500 | 276000 | 317 |
| 275 | 20230530 | 145800 | 48770605500 | 276500 | 276500 | 276500 | 276000 | 309 |
| 276 | 20230530 | 145700 | 48685172500 | 276500 | 276500 | 276500 | 276000 | 485 |
| 277 | 20230530 | 145600 | 48551105000 | 276500 | 276500 | 276500 | 276000 | 312 |
| 278 | 20230530 | 145500 | 48464845000 | 276500 | 276000 | 276500 | 275500 | 616 |
| 279 | 20230530 | 145400 | 48294792000 | 276000 | 276000 | 276000 | 275500 | 328 |
| 280 | 20230530 | 145300 | 48204298000 | 276000 | 275500 | 276500 | 275000 | 2812 |
| 281 | 20230530 | 145200 | 47428653000 | 275500 | 275000 | 276000 | 275000 | 372 |
| 282 | 20230530 | 145100 | 47326158000 | 275500 | 275500 | 276000 | 275000 | 485 |
| 283 | 20230530 | 145000 | 47192561000 | 275500 | 275000 | 275500 | 275000 | 577 |
| 284 | 20230530 | 144900 | 47033696000 | 275500 | 275000 | 275500 | 274500 | 436 |
| 285 | 20230530 | 144800 | 46913779500 | 275000 | 275000 | 275000 | 274500 | 390 |
| 286 | 20230530 | 144700 | 46806543000 | 275000 | 275000 | 275000 | 274500 | 359 |
| 287 | 20230530 | 144600 | 46707831500 | 275000 | 275000 | 275000 | 274500 | 278 |
| 288 | 20230530 | 144500 | 46631391000 | 275000 | 275000 | 275000 | 274500 | 233 |
| 289 | 20230530 | 144400 | 46567335000 | 275000 | 274500 | 275000 | 274500 | 343 |
| 290 | 20230530 | 144300 | 46473108000 | 275000 | 275500 | 276000 | 275000 | 672 |
| 291 | 20230530 | 144200 | 46288101000 | 275000 | 275500 | 275500 | 275000 | 316 |
| 292 | 20230530 | 144100 | 46201053500 | 275500 | 275500 | 275500 | 275000 | 438 |
| 293 | 20230530 | 144000 | 46080496500 | 275500 | 276000 | 276000 | 275000 | 264 |
| 294 | 20230530 | 143900 | 46007766000 | 276000 | 276000 | 276000 | 275500 | 422 |
| 295 | 20230530 | 143800 | 45891404000 | 276000 | 275500 | 276000 | 275500 | 223 |
| 296 | 20230530 | 143700 | 45829878500 | 275500 | 276000 | 276000 | 275000 | 549 |
| 297 | 20230530 | 143600 | 45678547000 | 276000 | 275500 | 276000 | 275000 | 521 |
| 298 | 20230530 | 143500 | 45534998500 | 275500 | 275500 | 275500 | 275000 | 593 |
| 299 | 20230530 | 143400 | 45371661000 | 275000 | 274500 | 275000 | 274000 | 633 |
| 300 | 20230530 | 143300 | 45197690500 | 274500 | 274500 | 274500 | 274000 | 652 |
| 301 | 20230530 | 143200 | 45018735000 | 274500 | 274500 | 274500 | 274000 | 343 |
| 302 | 20230530 | 143100 | 44924626500 | 274500 | 274000 | 274500 | 273500 | 546 |
| 303 | 20230530 | 143000 | 44774996000 | 274000 | 273500 | 274500 | 273500 | 794 |
| 304 | 20230530 | 142900 | 44557435000 | 273500 | 274000 | 274500 | 273500 | 550 |
| 305 | 20230530 | 142800 | 44406640000 | 274000 | 275000 | 275000 | 274000 | 683 |
| 306 | 20230530 | 142700 | 44219187500 | 275000 | 275000 | 275000 | 274500 | 286 |
| 307 | 20230530 | 142600 | 44140573500 | 275000 | 274500 | 275000 | 274500 | 442 |
| 308 | 20230530 | 142500 | 44019170000 | 274500 | 275000 | 275500 | 274500 | 838 |
| 309 | 20230530 | 142400 | 43788805500 | 275500 | 275500 | 275500 | 275000 | 248 |
| 310 | 20230530 | 142300 | 43720519000 | 275500 | 275500 | 276000 | 275000 | 606 |
| 311 | 20230530 | 142200 | 43553584000 | 275500 | 277000 | 277000 | 275000 | 3927 |
| 312 | 20230530 | 142100 | 42469302500 | 277000 | 277000 | 277000 | 276500 | 278 |
| 313 | 20230530 | 142000 | 42392312000 | 277000 | 277000 | 277000 | 276500 | 266 |
| 314 | 20230530 | 141900 | 42318657000 | 277000 | 277000 | 277500 | 276500 | 1148 |
| 315 | 20230530 | 141800 | 42000650500 | 277500 | 278000 | 278000 | 277000 | 1351 |
| 316 | 20230530 | 141700 | 41625690500 | 278000 | 278000 | 278000 | 277500 | 234 |
| 317 | 20230530 | 141600 | 41560666000 | 277500 | 276500 | 278000 | 276500 | 534 |
| 318 | 20230530 | 141500 | 41412636500 | 277000 | 277000 | 277000 | 276500 | 335 |
| 319 | 20230530 | 141400 | 41319863000 | 277000 | 278000 | 278500 | 277000 | 1886 |
| 320 | 20230530 | 141300 | 40796918000 | 278000 | 278000 | 278500 | 277500 | 681 |
| 321 | 20230530 | 141200 | 40607597500 | 278000 | 278000 | 278000 | 277500 | 506 |
| 322 | 20230530 | 141100 | 40466934000 | 278000 | 277500 | 278500 | 277500 | 959 |
| 323 | 20230530 | 141000 | 40200329500 | 278000 | 278500 | 278500 | 277000 | 2015 |
| 324 | 20230530 | 140900 | 39640488000 | 278500 | 278500 | 278500 | 278000 | 1001 |
| 325 | 20230530 | 140800 | 39361744000 | 278500 | 277000 | 278500 | 277000 | 3828 |
| 326 | 20230530 | 140700 | 38298198500 | 277500 | 277000 | 277500 | 276500 | 2054 |
| 327 | 20230530 | 140600 | 37729296500 | 277000 | 276500 | 277000 | 276000 | 1932 |
| 328 | 20230530 | 140500 | 37194909000 | 276000 | 276500 | 276500 | 276000 | 630 |
| 329 | 20230530 | 140400 | 37020723000 | 276500 | 276500 | 276500 | 276000 | 750 |
| 330 | 20230530 | 140300 | 36813428500 | 276500 | 276000 | 276500 | 276000 | 524 |
| 331 | 20230530 | 140200 | 36668599000 | 276500 | 276000 | 276500 | 275500 | 1354 |
| 332 | 20230530 | 140100 | 36294927000 | 276000 | 276000 | 276500 | 275500 | 999 |
| 333 | 20230530 | 140000 | 36019301000 | 276000 | 276000 | 276000 | 275500 | 529 |
| 334 | 20230530 | 135900 | 35873364000 | 275500 | 276000 | 276000 | 275500 | 353 |
| 335 | 20230530 | 135800 | 35775961500 | 276000 | 276000 | 276000 | 275500 | 261 |
| 336 | 20230530 | 135700 | 35703934500 | 276000 | 276000 | 276000 | 275500 | 201 |
| 337 | 20230530 | 135600 | 35648475000 | 275500 | 276000 | 276000 | 275500 | 610 |
| 338 | 20230530 | 135500 | 35480142500 | 276000 | 276000 | 276500 | 275500 | 1394 |
| 339 | 20230530 | 135400 | 35095392000 | 276000 | 275000 | 276500 | 275000 | 3574 |
| 340 | 20230530 | 135300 | 34109665500 | 275500 | 275500 | 275500 | 275000 | 702 |
| 341 | 20230530 | 135200 | 33916281500 | 275000 | 275000 | 275000 | 274500 | 4380 |
| 342 | 20230530 | 135100 | 32711782500 | 275000 | 274500 | 275000 | 274500 | 3412 |
| 343 | 20230530 | 135000 | 31775072000 | 274500 | 274500 | 274500 | 274000 | 232 |
| 344 | 20230530 | 134900 | 31711389500 | 274000 | 274500 | 274500 | 274000 | 209 |
| 345 | 20230530 | 134800 | 31654023500 | 274000 | 274000 | 274500 | 273500 | 755 |
| 346 | 20230530 | 134700 | 31447178500 | 274000 | 274000 | 274000 | 273500 | 141 |
| 347 | 20230530 | 134600 | 31408546000 | 274000 | 274000 | 274000 | 273500 | 199 |
| 348 | 20230530 | 134500 | 31354068500 | 274000 | 274000 | 274000 | 274000 | 209 |
| 349 | 20230530 | 134400 | 31296802500 | 274000 | 274000 | 274000 | 273500 | 294 |
| 350 | 20230530 | 134300 | 31216325000 | 274000 | 274000 | 274000 | 273500 | 82 |
| 351 | 20230530 | 134200 | 31193864500 | 274000 | 274000 | 274000 | 273500 | 323 |
| 352 | 20230530 | 134100 | 31105434500 | 274000 | 273500 | 274000 | 273500 | 82 |
| 353 | 20230530 | 134000 | 31082980500 | 273500 | 274000 | 274000 | 273500 | 269 |
| 354 | 20230530 | 133900 | 31009362000 | 274000 | 274000 | 274000 | 273500 | 39 |
| 355 | 20230530 | 133800 | 30998686500 | 274000 | 273500 | 274000 | 273000 | 212 |
| 356 | 20230530 | 133700 | 30940680000 | 273500 | 273500 | 273500 | 273000 | 74 |
| 357 | 20230530 | 133600 | 30920442000 | 273500 | 273500 | 273500 | 273000 | 108 |
| 358 | 20230530 | 133500 | 30890905500 | 273500 | 274000 | 274000 | 273500 | 171 |
| 359 | 20230530 | 133400 | 30844136000 | 274000 | 273500 | 274000 | 273500 | 189 |
| 360 | 20230530 | 133300 | 30792391000 | 273500 | 274000 | 274000 | 273000 | 1274 |
| 361 | 20230530 | 133200 | 30443581500 | 274000 | 274000 | 274000 | 274000 | 48 |
| 362 | 20230530 | 133100 | 30430429500 | 274000 | 273500 | 274000 | 273500 | 492 |
| 363 | 20230530 | 133000 | 30295816000 | 273500 | 273500 | 273500 | 273000 | 441 |
| 364 | 20230530 | 132900 | 30175205000 | 274000 | 274000 | 274000 | 273500 | 145 |
| 365 | 20230530 | 132800 | 30135477000 | 274000 | 274000 | 274000 | 273500 | 129 |
| 366 | 20230530 | 132700 | 30100149000 | 273500 | 274500 | 274500 | 273500 | 354 |
| 367 | 20230530 | 132600 | 30003141500 | 274500 | 274000 | 274500 | 273500 | 738 |
| 368 | 20230530 | 132500 | 29800926000 | 274000 | 274000 | 274000 | 273500 | 690 |
| 369 | 20230530 | 132400 | 29611872500 | 274000 | 274000 | 274000 | 273500 | 352 |
| 370 | 20230530 | 132300 | 29515431500 | 273500 | 274000 | 274000 | 273500 | 170 |
| 371 | 20230530 | 132200 | 29468858000 | 274000 | 273500 | 274000 | 273500 | 174 |
| 372 | 20230530 | 132100 | 29421185000 | 274000 | 274000 | 274000 | 273500 | 196 |
| 373 | 20230530 | 132000 | 29367490000 | 273500 | 273500 | 274000 | 273500 | 145 |
| 374 | 20230530 | 131900 | 29327790500 | 273500 | 274000 | 274000 | 273500 | 260 |
| 375 | 20230530 | 131800 | 29256607500 | 274000 | 274500 | 274500 | 273500 | 906 |
| 376 | 20230530 | 131700 | 29008379000 | 274500 | 274000 | 274500 | 274000 | 78 |
| 377 | 20230530 | 131600 | 28986974000 | 274000 | 274000 | 274500 | 274000 | 209 |
| 378 | 20230530 | 131500 | 28929656000 | 274500 | 274000 | 274500 | 274000 | 325 |
| 379 | 20230530 | 131400 | 28840567000 | 274000 | 274000 | 274500 | 273500 | 1288 |
| 380 | 20230530 | 131300 | 28487694000 | 274000 | 273500 | 274000 | 273500 | 247 |
| 381 | 20230530 | 131200 | 28420044000 | 274000 | 274000 | 274000 | 273500 | 168 |
| 382 | 20230530 | 131100 | 28374013000 | 274000 | 274000 | 274000 | 273500 | 120 |
| 383 | 20230530 | 131000 | 28341149500 | 274000 | 274000 | 274000 | 273500 | 143 |
| 384 | 20230530 | 130900 | 28301996500 | 273500 | 274000 | 274500 | 273500 | 633 |
| 385 | 20230530 | 130800 | 28128522500 | 274000 | 274500 | 274500 | 274000 | 177 |
| 386 | 20230530 | 130700 | 28079970500 | 274500 | 274000 | 274500 | 274000 | 551 |
| 387 | 20230530 | 130600 | 27928886000 | 274000 | 273500 | 274000 | 273000 | 4300 |
| 388 | 20230530 | 130500 | 26751811500 | 273500 | 273500 | 273500 | 273000 | 355 |
| 389 | 20230530 | 130400 | 26654733500 | 273000 | 273500 | 273500 | 273000 | 442 |
| 390 | 20230530 | 130300 | 26533879000 | 273500 | 273500 | 273500 | 273000 | 123 |
| 391 | 20230530 | 130200 | 26500257500 | 273000 | 273500 | 273500 | 273000 | 256 |
| 392 | 20230530 | 130100 | 26430257000 | 273500 | 273500 | 273500 | 273000 | 172 |
| 393 | 20230530 | 130000 | 26383227000 | 273500 | 273500 | 273500 | 273000 | 123 |
| 394 | 20230530 | 125900 | 26349596000 | 273000 | 273000 | 273500 | 273000 | 212 |
| 395 | 20230530 | 125800 | 26291630500 | 273000 | 273500 | 273500 | 273000 | 201 |
| 396 | 20230530 | 125700 | 26236665500 | 273500 | 273000 | 273500 | 272500 | 2621 |
| 397 | 20230530 | 125600 | 25521114500 | 273000 | 273000 | 273000 | 273000 | 167 |
| 398 | 20230530 | 125500 | 25475523500 | 273000 | 273000 | 273000 | 272500 | 122 |
| 399 | 20230530 | 125400 | 25442248000 | 272500 | 272500 | 273000 | 272500 | 296 |
| 400 | 20230530 | 125300 | 25361584500 | 272000 | 272000 | 272500 | 272000 | 83 |
| 401 | 20230530 | 125200 | 25338975000 | 272500 | 272000 | 272500 | 272000 | 101 |
| 402 | 20230530 | 125100 | 25311458500 | 272000 | 272500 | 272500 | 272000 | 43 |
| 403 | 20230530 | 125000 | 25299752000 | 272500 | 272000 | 272500 | 272000 | 63 |
| 404 | 20230530 | 124900 | 25282596000 | 272000 | 272500 | 272500 | 272000 | 118 |
| 405 | 20230530 | 124800 | 25250442000 | 272500 | 272500 | 272500 | 272000 | 119 |
| 406 | 20230530 | 124700 | 25218019500 | 272500 | 272500 | 273000 | 272000 | 392 |
| 407 | 20230530 | 124600 | 25111218000 | 272500 | 272500 | 272500 | 272000 | 35 |
| 408 | 20230530 | 124500 | 25101683000 | 272500 | 272500 | 272500 | 272000 | 50 |
| 409 | 20230530 | 124400 | 25088062500 | 272500 | 273000 | 273000 | 272000 | 153 |
| 410 | 20230530 | 124300 | 25046400500 | 273000 | 272500 | 273000 | 272000 | 1168 |
| 411 | 20230530 | 124200 | 24728120500 | 272000 | 272000 | 272500 | 272000 | 114 |
| 412 | 20230530 | 124100 | 24697107000 | 272000 | 272000 | 272000 | 271500 | 92 |
| 413 | 20230530 | 124000 | 24672087500 | 272000 | 272000 | 272000 | 271500 | 69 |
| 414 | 20230530 | 123900 | 24653334000 | 272000 | 272000 | 272000 | 271500 | 149 |
| 415 | 20230530 | 123800 | 24612811000 | 272000 | 272000 | 272000 | 271500 | 23 |
| 416 | 20230530 | 123700 | 24606561500 | 272000 | 272000 | 272000 | 271500 | 187 |
| 417 | 20230530 | 123600 | 24555702000 | 272000 | 271500 | 272000 | 271000 | 811 |
| 418 | 20230530 | 123500 | 24335287500 | 271500 | 271500 | 272000 | 271000 | 708 |
| 419 | 20230530 | 123400 | 24143151500 | 272000 | 272000 | 272000 | 271500 | 12 |
| 420 | 20230530 | 123300 | 24139888500 | 272000 | 272000 | 272000 | 271500 | 98 |
| 421 | 20230530 | 123200 | 24113238000 | 272000 | 271500 | 272000 | 271500 | 29 |
| 422 | 20230530 | 123100 | 24105359500 | 272000 | 272000 | 272000 | 272000 | 45 |
| 423 | 20230530 | 123000 | 24093119500 | 272000 | 271500 | 272000 | 271000 | 943 |
| 424 | 20230530 | 122900 | 23837313500 | 271500 | 271000 | 271500 | 271000 | 183 |
| 425 | 20230530 | 122800 | 23787670000 | 271000 | 272000 | 272000 | 271000 | 862 |
| 426 | 20230530 | 122700 | 23553639000 | 271500 | 272000 | 272000 | 271500 | 107 |
| 427 | 20230530 | 122600 | 23524538000 | 271500 | 271500 | 272000 | 271500 | 111 |
| 428 | 20230530 | 122500 | 23494382000 | 272000 | 272000 | 272000 | 271500 | 58 |
| 429 | 20230530 | 122400 | 23478609000 | 272000 | 272000 | 272000 | 272000 | 135 |
| 430 | 20230530 | 122300 | 23441889000 | 272000 | 271500 | 272000 | 271500 | 33 |
| 431 | 20230530 | 122200 | 23432919000 | 271500 | 272000 | 272000 | 271500 | 147 |
| 432 | 20230530 | 122100 | 23392973500 | 272000 | 272000 | 272000 | 271500 | 58 |
| 433 | 20230530 | 122000 | 23377211500 | 271500 | 271500 | 272000 | 271500 | 60 |
| 434 | 20230530 | 121900 | 23360897000 | 271500 | 271500 | 272000 | 271500 | 173 |
| 435 | 20230530 | 121800 | 23313886500 | 272000 | 272000 | 272000 | 271500 | 65 |
| 436 | 20230530 | 121700 | 23296209000 | 271500 | 272000 | 272000 | 271500 | 97 |
| 437 | 20230530 | 121600 | 23269829000 | 272000 | 272000 | 272000 | 271500 | 83 |
| 438 | 20230530 | 121500 | 23247253500 | 272000 | 272500 | 272500 | 272000 | 341 |
| 439 | 20230530 | 121400 | 23154491000 | 272500 | 272500 | 272500 | 272500 | 121 |
| 440 | 20230530 | 121300 | 23121518500 | 272000 | 272500 | 272500 | 272000 | 121 |
| 441 | 20230530 | 121200 | 23088578000 | 272500 | 272000 | 272500 | 272000 | 494 |
| 442 | 20230530 | 121100 | 22954176500 | 272500 | 272500 | 272500 | 272000 | 42 |
| 443 | 20230530 | 121000 | 22942732500 | 272500 | 272000 | 272500 | 272000 | 98 |
| 444 | 20230530 | 120900 | 22916031000 | 272000 | 272500 | 272500 | 272000 | 110 |
| 445 | 20230530 | 120800 | 22886102500 | 272000 | 272500 | 272500 | 272000 | 109 |
| 446 | 20230530 | 120700 | 22856421000 | 272500 | 272500 | 272500 | 272000 | 96 |
| 447 | 20230530 | 120600 | 22830270500 | 272500 | 272000 | 272500 | 272000 | 51 |
| 448 | 20230530 | 120500 | 22816377000 | 272500 | 272500 | 272500 | 272000 | 59 |
| 449 | 20230530 | 120400 | 22800313500 | 272500 | 272000 | 272500 | 272000 | 249 |
| 450 | 20230530 | 120300 | 22732572000 | 272500 | 272000 | 273000 | 272000 | 1031 |
| 451 | 20230530 | 120200 | 22451678500 | 272000 | 272000 | 272000 | 271500 | 330 |
| 452 | 20230530 | 120100 | 22361930500 | 272000 | 272000 | 272000 | 271500 | 295 |
| 453 | 20230530 | 120000 | 22281699500 | 272000 | 272000 | 272500 | 272000 | 146 |
| 454 | 20230530 | 115900 | 22241972500 | 272500 | 272000 | 272500 | 272000 | 179 |
| 455 | 20230530 | 115800 | 22193233000 | 272500 | 272500 | 272500 | 272000 | 121 |
| 456 | 20230530 | 115700 | 22160298500 | 272500 | 272000 | 272500 | 272000 | 175 |
| 457 | 20230530 | 115600 | 22112665000 | 272500 | 272000 | 272500 | 272000 | 61 |
| 458 | 20230530 | 115500 | 22096055500 | 272000 | 272500 | 272500 | 272000 | 249 |
| 459 | 20230530 | 115400 | 22028306000 | 272500 | 272500 | 273000 | 272000 | 277 |
| 460 | 20230530 | 115300 | 21952826000 | 273000 | 272500 | 273000 | 272500 | 90 |
| 461 | 20230530 | 115200 | 21928285000 | 273000 | 273000 | 273000 | 272500 | 214 |
| 462 | 20230530 | 115100 | 21869930000 | 272500 | 273000 | 273000 | 272500 | 398 |
| 463 | 20230530 | 115000 | 21761456500 | 273000 | 272500 | 273000 | 272500 | 72 |
| 464 | 20230530 | 114900 | 21741824000 | 272500 | 273000 | 273000 | 272500 | 69 |
| 465 | 20230530 | 114800 | 21723008000 | 273000 | 273000 | 273000 | 272500 | 54 |
| 466 | 20230530 | 114700 | 21708278500 | 273000 | 273000 | 273000 | 272500 | 246 |
| 467 | 20230530 | 114600 | 21641146000 | 272500 | 273000 | 273000 | 272500 | 633 |
| 468 | 20230530 | 114500 | 21468384500 | 273000 | 273000 | 273000 | 272500 | 180 |
| 469 | 20230530 | 114400 | 21419261000 | 273000 | 273000 | 273000 | 272500 | 629 |
| 470 | 20230530 | 114300 | 21247758500 | 272500 | 273000 | 273000 | 272500 | 260 |
| 471 | 20230530 | 114200 | 21176815500 | 272500 | 273000 | 273000 | 272500 | 721 |
| 472 | 20230530 | 114100 | 20980010000 | 273000 | 273000 | 273000 | 272500 | 321 |
| 473 | 20230530 | 114000 | 20892381000 | 273000 | 273000 | 273000 | 272500 | 122 |
| 474 | 20230530 | 113900 | 20859077500 | 273000 | 273000 | 273000 | 272500 | 272 |
| 475 | 20230530 | 113800 | 20784846000 | 273000 | 272000 | 273000 | 271500 | 1152 |
| 476 | 20230530 | 113700 | 20471132500 | 272000 | 272000 | 272000 | 271500 | 172 |
| 477 | 20230530 | 113600 | 20424352000 | 272000 | 271500 | 272000 | 271500 | 83 |
| 478 | 20230530 | 113500 | 20401787500 | 271500 | 271500 | 272000 | 271500 | 135 |
| 479 | 20230530 | 113400 | 20365115000 | 271500 | 271500 | 272000 | 271500 | 48 |
| 480 | 20230530 | 113300 | 20352075500 | 272000 | 272000 | 272000 | 271500 | 90 |
| 481 | 20230530 | 113200 | 20327602000 | 272000 | 271500 | 272000 | 271500 | 248 |
| 482 | 20230530 | 113100 | 20260176500 | 272000 | 271500 | 272000 | 271500 | 45 |
| 483 | 20230530 | 113000 | 20247941500 | 272000 | 271500 | 272000 | 271500 | 212 |
| 484 | 20230530 | 112900 | 20190292500 | 272000 | 272500 | 273000 | 272000 | 1035 |
| 485 | 20230530 | 112800 | 19908467000 | 273000 | 273000 | 273000 | 272500 | 77 |
| 486 | 20230530 | 112700 | 19887459500 | 273000 | 273000 | 273000 | 272500 | 318 |
| 487 | 20230530 | 112600 | 19800655000 | 273000 | 272500 | 273000 | 272000 | 1485 |
| 488 | 20230530 | 112500 | 19395501500 | 272500 | 272500 | 272500 | 272000 | 292 |
| 489 | 20230530 | 112400 | 19315942000 | 272000 | 272500 | 272500 | 272000 | 230 |
| 490 | 20230530 | 112300 | 19253287500 | 272500 | 272500 | 272500 | 272000 | 122 |
| 491 | 20230530 | 112200 | 19220052500 | 272500 | 272500 | 272500 | 272000 | 669 |
| 492 | 20230530 | 112100 | 19037757500 | 272000 | 272500 | 272500 | 272000 | 288 |
| 493 | 20230530 | 112000 | 18959306000 | 272500 | 272500 | 272500 | 272000 | 219 |
| 494 | 20230530 | 111900 | 18899633500 | 272500 | 272500 | 272500 | 272000 | 541 |
| 495 | 20230530 | 111800 | 18752222000 | 272500 | 272000 | 272500 | 271500 | 678 |
| 496 | 20230530 | 111700 | 18567816500 | 272000 | 272000 | 272000 | 271500 | 167 |
| 497 | 20230530 | 111600 | 18522426000 | 272000 | 272000 | 272000 | 271500 | 157 |
| 498 | 20230530 | 111500 | 18479747000 | 272000 | 273000 | 273000 | 271500 | 1135 |
| 499 | 20230530 | 111400 | 18170804000 | 272500 | 272500 | 273500 | 272500 | 2408 |
| 500 | 20230530 | 111300 | 17513672500 | 272500 | 270500 | 272500 | 270000 | 6312 |
| 501 | 20230530 | 111200 | 15800952500 | 270500 | 270500 | 270500 | 270000 | 157 |
| 502 | 20230530 | 111100 | 15758495000 | 270500 | 269500 | 270500 | 269500 | 2809 |
| 503 | 20230530 | 111000 | 15000628000 | 269500 | 269500 | 269500 | 269000 | 137 |
| 504 | 20230530 | 110900 | 14963719500 | 269000 | 269500 | 269500 | 269000 | 325 |
| 505 | 20230530 | 110800 | 14876252000 | 269000 | 269000 | 269500 | 269000 | 84 |
| 506 | 20230530 | 110700 | 14853644500 | 269500 | 269500 | 269500 | 269000 | 122 |
| 507 | 20230530 | 110600 | 14820768500 | 269500 | 269500 | 269500 | 269000 | 152 |
| 508 | 20230530 | 110500 | 14779849500 | 269000 | 269500 | 269500 | 269000 | 161 |
| 509 | 20230530 | 110400 | 14736478500 | 269500 | 269500 | 269500 | 269000 | 135 |
| 510 | 20230530 | 110300 | 14700139000 | 269000 | 269500 | 269500 | 269000 | 111 |
| 511 | 20230530 | 110200 | 14670245500 | 269500 | 269500 | 269500 | 269000 | 91 |
| 512 | 20230530 | 110100 | 14645733500 | 269500 | 269000 | 269500 | 269000 | 162 |
| 513 | 20230530 | 110000 | 14602089000 | 269000 | 269000 | 269500 | 269000 | 71 |
| 514 | 20230530 | 105900 | 14582961000 | 269000 | 269000 | 269500 | 269000 | 760 |
| 515 | 20230530 | 105800 | 14378482500 | 269000 | 269000 | 269000 | 268500 | 63 |
| 516 | 20230530 | 105700 | 14361538000 | 269000 | 269000 | 269000 | 268500 | 77 |
| 517 | 20230530 | 105600 | 14340829000 | 269000 | 269000 | 269000 | 268500 | 603 |
| 518 | 20230530 | 105500 | 14178894000 | 268500 | 269000 | 269000 | 268500 | 102 |
| 519 | 20230530 | 105400 | 14151475500 | 269000 | 269000 | 269000 | 268500 | 130 |
| 520 | 20230530 | 105300 | 14116514500 | 269000 | 269000 | 269500 | 268500 | 484 |
| 521 | 20230530 | 105200 | 13986309000 | 269500 | 269000 | 269500 | 269000 | 111 |
| 522 | 20230530 | 105100 | 13956430000 | 269000 | 269000 | 269500 | 268500 | 459 |
| 523 | 20230530 | 105000 | 13832955500 | 269000 | 269000 | 269000 | 268500 | 266 |
| 524 | 20230530 | 104900 | 13761419500 | 269000 | 269000 | 269000 | 268500 | 152 |
| 525 | 20230530 | 104800 | 13720555500 | 268500 | 269000 | 269000 | 268500 | 332 |
| 526 | 20230530 | 104700 | 13631376500 | 268500 | 269000 | 269000 | 268500 | 63 |
| 527 | 20230530 | 104600 | 13614445500 | 269000 | 268500 | 269000 | 268500 | 52 |
| 528 | 20230530 | 104500 | 13600463000 | 269000 | 268500 | 269000 | 268500 | 99 |
| 529 | 20230530 | 104400 | 13573851000 | 269000 | 269000 | 269000 | 268500 | 53 |
| 530 | 20230530 | 104300 | 13559598000 | 269000 | 269000 | 269000 | 268500 | 82 |
| 531 | 20230530 | 104200 | 13537542000 | 269000 | 269000 | 269500 | 268500 | 700 |
| 532 | 20230530 | 104100 | 13349229500 | 269000 | 269500 | 269500 | 269000 | 192 |
| 533 | 20230530 | 104000 | 13297563500 | 269500 | 269500 | 269500 | 269000 | 226 |
| 534 | 20230530 | 103900 | 13236671000 | 269000 | 269500 | 269500 | 269000 | 158 |
| 535 | 20230530 | 103800 | 13194142000 | 269000 | 269500 | 269500 | 269000 | 182 |
| 536 | 20230530 | 103700 | 13145161500 | 269500 | 269000 | 269500 | 269000 | 83 |
| 537 | 20230530 | 103600 | 13122813000 | 269000 | 269500 | 270000 | 269000 | 1520 |
| 538 | 20230530 | 103500 | 12713128500 | 269000 | 269500 | 269500 | 269000 | 154 |
| 539 | 20230530 | 103400 | 12671636500 | 269500 | 268000 | 269500 | 268000 | 1460 |
| 540 | 20230530 | 103300 | 12279138500 | 268500 | 268500 | 268500 | 268000 | 74 |
| 541 | 20230530 | 103200 | 12259273500 | 268000 | 267500 | 268500 | 267500 | 1054 |
| 542 | 20230530 | 103100 | 11976811000 | 268000 | 268000 | 268000 | 267500 | 103 |
| 543 | 20230530 | 103000 | 11949213000 | 268000 | 267500 | 268000 | 267500 | 539 |
| 544 | 20230530 | 102900 | 11805022000 | 267500 | 268000 | 268000 | 267500 | 89 |
| 545 | 20230530 | 102800 | 11781191500 | 268000 | 268000 | 268000 | 267500 | 111 |
| 546 | 20230530 | 102700 | 11751457500 | 268000 | 267500 | 268000 | 267500 | 67 |
| 547 | 20230530 | 102600 | 11733518000 | 268000 | 267500 | 268000 | 267500 | 61 |
| 548 | 20230530 | 102500 | 11717185000 | 268000 | 267500 | 268000 | 267500 | 45 |
| 549 | 20230530 | 102400 | 11705138000 | 267500 | 268000 | 268000 | 267500 | 41 |
| 550 | 20230530 | 102300 | 11694160000 | 267500 | 267500 | 268000 | 267500 | 59 |
| 551 | 20230530 | 102200 | 11678374000 | 267500 | 267500 | 268000 | 267500 | 157 |
| 552 | 20230530 | 102100 | 11636368000 | 268000 | 267500 | 268000 | 267500 | 127 |
| 553 | 20230530 | 102000 | 11602339500 | 268000 | 268000 | 268000 | 267500 | 52 |
| 554 | 20230530 | 101900 | 11588407000 | 267500 | 267500 | 268000 | 267500 | 335 |
| 555 | 20230530 | 101800 | 11498675000 | 268000 | 267500 | 268000 | 267500 | 85 |
| 556 | 20230530 | 101700 | 11475917000 | 267500 | 267500 | 268000 | 267500 | 243 |
| 557 | 20230530 | 101600 | 11410914000 | 267500 | 267500 | 268000 | 267500 | 125 |
| 558 | 20230530 | 101500 | 11377428000 | 268000 | 268000 | 268000 | 267500 | 139 |
| 559 | 20230530 | 101400 | 11340234000 | 268000 | 268000 | 268000 | 267500 | 148 |
| 560 | 20230530 | 101300 | 11300629000 | 267500 | 268000 | 268000 | 267500 | 108 |
| 561 | 20230530 | 101200 | 11271700500 | 268000 | 267500 | 268000 | 267500 | 223 |
| 562 | 20230530 | 101100 | 11212006500 | 268000 | 267500 | 268000 | 267000 | 956 |
| 563 | 20230530 | 101000 | 10956305000 | 267500 | 267000 | 267500 | 267000 | 46 |
| 564 | 20230530 | 100900 | 10944009000 | 267000 | 267000 | 267500 | 267000 | 267 |
| 565 | 20230530 | 100800 | 10872609500 | 267500 | 267000 | 267500 | 267000 | 266 |
| 566 | 20230530 | 100700 | 10801473000 | 267000 | 267000 | 267000 | 266500 | 170 |
| 567 | 20230530 | 100600 | 10756084500 | 267000 | 267000 | 267000 | 266500 | 382 |
| 568 | 20230530 | 100500 | 10654189500 | 266500 | 267000 | 267500 | 266500 | 541 |
| 569 | 20230530 | 100400 | 10509733500 | 267000 | 267500 | 267500 | 267000 | 179 |
| 570 | 20230530 | 100300 | 10461901500 | 267500 | 266500 | 267500 | 266500 | 727 |
| 571 | 20230530 | 100200 | 10267819500 | 266500 | 266500 | 267000 | 266500 | 225 |
| 572 | 20230530 | 100100 | 10207822000 | 266500 | 266500 | 267000 | 266500 | 218 |
| 573 | 20230530 | 100000 | 10149704000 | 266500 | 266500 | 267000 | 266500 | 241 |
| 574 | 20230530 | 095900 | 10085422000 | 266500 | 266500 | 267000 | 266500 | 281 |
| 575 | 20230530 | 095800 | 10010524500 | 266500 | 267000 | 267500 | 266500 | 715 |
| 576 | 20230530 | 095700 | 9819836500 | 267000 | 267000 | 267500 | 267000 | 250 |
| 577 | 20230530 | 095600 | 9753070500 | 267000 | 268000 | 268000 | 267000 | 1935 |
| 578 | 20230530 | 095500 | 9236145000 | 268000 | 267500 | 268000 | 267500 | 198 |
| 579 | 20230530 | 095400 | 9183176500 | 267500 | 268000 | 268000 | 267500 | 79 |
| 580 | 20230530 | 095300 | 9162026500 | 268000 | 267500 | 268000 | 267500 | 155 |
| 581 | 20230530 | 095200 | 9120547000 | 267500 | 267500 | 268000 | 267500 | 86 |
| 582 | 20230530 | 095100 | 9097540500 | 268000 | 268000 | 268500 | 267500 | 665 |
| 583 | 20230530 | 095000 | 8919323000 | 268000 | 268000 | 268500 | 268000 | 61 |
| 584 | 20230530 | 094900 | 8902964500 | 268000 | 268500 | 268500 | 268000 | 44 |
| 585 | 20230530 | 094800 | 8891152500 | 268500 | 268000 | 268500 | 268000 | 228 |
| 586 | 20230530 | 094700 | 8829993500 | 268000 | 268000 | 268500 | 268000 | 424 |
| 587 | 20230530 | 094600 | 8716359000 | 268500 | 268000 | 268500 | 268000 | 146 |
| 588 | 20230530 | 094500 | 8677215500 | 268000 | 268000 | 268500 | 268000 | 293 |
| 589 | 20230530 | 094400 | 8598682000 | 268000 | 268500 | 268500 | 268000 | 113 |
| 590 | 20230530 | 094300 | 8568383000 | 268000 | 268500 | 268500 | 268000 | 139 |
| 591 | 20230530 | 094200 | 8531102500 | 268500 | 269000 | 269000 | 268000 | 608 |
| 592 | 20230530 | 094100 | 8367889000 | 268500 | 268500 | 269000 | 268500 | 114 |
| 593 | 20230530 | 094000 | 8337276000 | 269000 | 269000 | 269000 | 268500 | 106 |
| 594 | 20230530 | 093900 | 8308785500 | 269000 | 269000 | 269000 | 268500 | 110 |
| 595 | 20230530 | 093800 | 8279228000 | 269000 | 268000 | 269000 | 268000 | 1231 |
| 596 | 20230530 | 093700 | 7949053500 | 267500 | 268000 | 268000 | 267500 | 445 |
| 597 | 20230530 | 093600 | 7829910500 | 267500 | 267500 | 268000 | 267500 | 687 |
| 598 | 20230530 | 093500 | 7646112000 | 268000 | 268000 | 268000 | 267500 | 169 |
| 599 | 20230530 | 093400 | 7600888500 | 267500 | 267500 | 268000 | 267500 | 114 |
| 600 | 20230530 | 093300 | 7570381500 | 267500 | 268500 | 268500 | 267500 | 409 |
| 601 | 20230530 | 093200 | 7460829000 | 268000 | 268000 | 268500 | 268000 | 1253 |
| 602 | 20230530 | 093100 | 7124983000 | 268000 | 268500 | 268500 | 268000 | 522 |
| 603 | 20230530 | 093000 | 6985063000 | 268000 | 268500 | 268500 | 268000 | 123 |
| 604 | 20230530 | 092900 | 6952053000 | 268000 | 268500 | 268500 | 268000 | 66 |
| 605 | 20230530 | 092800 | 6934350000 | 268000 | 268500 | 269000 | 268000 | 318 |
| 606 | 20230530 | 092700 | 6848989500 | 268500 | 268500 | 268500 | 268000 | 215 |
| 607 | 20230530 | 092600 | 6791295500 | 268500 | 267000 | 268500 | 267000 | 365 |
| 608 | 20230530 | 092500 | 6693588000 | 267500 | 267500 | 267500 | 267000 | 176 |
| 609 | 20230530 | 092400 | 6646548000 | 267000 | 266000 | 267500 | 266000 | 944 |
| 610 | 20230530 | 092300 | 6394623000 | 266500 | 266500 | 267000 | 266500 | 349 |
| 611 | 20230530 | 092200 | 6301609000 | 266000 | 266000 | 267000 | 266000 | 460 |
| 612 | 20230530 | 092100 | 6179053000 | 266000 | 266000 | 266000 | 265500 | 980 |
| 613 | 20230530 | 092000 | 5918617500 | 266000 | 267000 | 267000 | 266000 | 1502 |
| 614 | 20230530 | 091900 | 5518684000 | 267000 | 267000 | 267500 | 266500 | 1750 |
| 615 | 20230530 | 091800 | 5051889500 | 266500 | 267500 | 267500 | 266000 | 3062 |
| 616 | 20230530 | 091700 | 4235469500 | 267500 | 268000 | 268000 | 267000 | 1431 |
| 617 | 20230530 | 091600 | 3852776000 | 268000 | 268000 | 268000 | 267500 | 566 |
| 618 | 20230530 | 091500 | 3701153000 | 268000 | 267500 | 268000 | 267500 | 248 |
| 619 | 20230530 | 091400 | 3634754000 | 268000 | 267500 | 268500 | 267000 | 729 |
| 620 | 20230530 | 091300 | 3439563500 | 267500 | 268000 | 268500 | 267000 | 1785 |
| 621 | 20230530 | 091200 | 2961523000 | 268000 | 268500 | 268500 | 268000 | 165 |
| 622 | 20230530 | 091100 | 2917267000 | 268500 | 268500 | 269000 | 268000 | 298 |
| 623 | 20230530 | 091000 | 2837274500 | 268500 | 269000 | 269500 | 268000 | 917 |
| 624 | 20230530 | 090900 | 2590956000 | 270000 | 269500 | 270000 | 268500 | 734 |
| 625 | 20230530 | 090800 | 2393333500 | 269500 | 268500 | 269500 | 268500 | 421 |
| 626 | 20230530 | 090700 | 2280151500 | 269000 | 269000 | 269000 | 268000 | 193 |
| 627 | 20230530 | 090600 | 2228320500 | 268500 | 269000 | 269000 | 268500 | 751 |
| 628 | 20230530 | 090500 | 2026604000 | 269000 | 269000 | 269500 | 268500 | 579 |
| 629 | 20230530 | 090400 | 1870993000 | 269000 | 268000 | 269000 | 268000 | 1505 |
| 630 | 20230530 | 090300 | 1467505500 | 268000 | 269000 | 269000 | 268000 | 692 |
| 631 | 20230530 | 090200 | 1281834000 | 269000 | 270500 | 270500 | 268500 | 1947 |
| 632 | 20230530 | 090100 | 756773000 | 271000 | 271000 | 271500 | 270500 | 979 |
| 633 | 20230530 | 090000 | 491519000 | 271500 | 270500 | 271500 | 270500 | 1816 |