35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 3 | 20230530 | 190800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20230530 | 190700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20230530 | 190600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20230530 | 190500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20230530 | 190400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20230530 | 190300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20230530 | 190200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20230530 | 190100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20230530 | 190000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20230530 | 185900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20230530 | 185800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20230530 | 185700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20230530 | 185600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20230530 | 185500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20230530 | 185400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20230530 | 185300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20230530 | 185200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20230530 | 185100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20230530 | 185000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20230530 | 184900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20230530 | 184800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20230530 | 184700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20230530 | 184600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20230530 | 184500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20230530 | 184400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20230530 | 184300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20230530 | 184200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20230530 | 184100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20230530 | 184000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20230530 | 183900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 33 | 20230530 | 183800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20230530 | 183700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20230530 | 183600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20230530 | 183500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20230530 | 183400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20230530 | 183300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20230530 | 183200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20230530 | 183100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20230530 | 183000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20230530 | 182900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20230530 | 182800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20230530 | 182700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20230530 | 182600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20230530 | 182500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20230530 | 182400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20230530 | 182300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20230530 | 182200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20230530 | 182100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20230530 | 182000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20230530 | 181900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20230530 | 181800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20230530 | 181700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20230530 | 181600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20230530 | 181500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20230530 | 181400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20230530 | 181300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20230530 | 181200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20230530 | 181100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20230530 | 181000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20230530 | 180900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 63 | 20230530 | 180800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20230530 | 180700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20230530 | 180600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20230530 | 180500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20230530 | 180400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20230530 | 180300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20230530 | 180200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20230530 | 180100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20230530 | 180000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20230530 | 175900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20230530 | 175800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20230530 | 175700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20230530 | 175600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20230530 | 175500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20230530 | 175400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20230530 | 175300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20230530 | 175200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20230530 | 175100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20230530 | 175000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20230530 | 174900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20230530 | 174800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20230530 | 174700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20230530 | 174600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20230530 | 174500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20230530 | 174400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20230530 | 174300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20230530 | 174200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20230530 | 174100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20230530 | 174000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20230530 | 173900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 93 | 20230530 | 173800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20230530 | 173700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20230530 | 173600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20230530 | 173500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20230530 | 173400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20230530 | 173300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20230530 | 173200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20230530 | 173100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20230530 | 173000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20230530 | 172900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20230530 | 172800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20230530 | 172700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20230530 | 172600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20230530 | 172500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20230530 | 172400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20230530 | 172300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20230530 | 172200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20230530 | 172100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20230530 | 172000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20230530 | 171900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20230530 | 171800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20230530 | 171700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20230530 | 171600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20230530 | 171500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20230530 | 171400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20230530 | 171300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20230530 | 171200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20230530 | 171100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20230530 | 171000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20230530 | 170900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 123 | 20230530 | 170800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20230530 | 170700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20230530 | 170600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20230530 | 170500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20230530 | 170400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20230530 | 170300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20230530 | 170200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20230530 | 170100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20230530 | 170000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20230530 | 165900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20230530 | 165800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20230530 | 165700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20230530 | 165600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20230530 | 165500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20230530 | 165400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20230530 | 165300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20230530 | 165200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20230530 | 165100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20230530 | 165000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20230530 | 164900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20230530 | 164800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20230530 | 164700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20230530 | 164600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20230530 | 164500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20230530 | 164400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20230530 | 164300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20230530 | 164200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20230530 | 164100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20230530 | 164000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20230530 | 163900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 153 | 20230530 | 163800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20230530 | 163700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20230530 | 163600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20230530 | 163500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20230530 | 163400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20230530 | 163300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20230530 | 163200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20230530 | 163100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20230530 | 163000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20230530 | 162900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20230530 | 162800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20230530 | 162700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20230530 | 162600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20230530 | 162500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20230530 | 162400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20230530 | 162300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20230530 | 162200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20230530 | 162100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20230530 | 162000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20230530 | 161900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20230530 | 161800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20230530 | 161700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20230530 | 161600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20230530 | 161500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20230530 | 161400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20230530 | 161300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20230530 | 161200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20230530 | 161100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20230530 | 161000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20230530 | 160900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 183 | 20230530 | 160800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20230530 | 160700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 185 | 20230530 | 160600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20230530 | 160500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20230530 | 160400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20230530 | 160300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20230530 | 160200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20230530 | 160100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20230530 | 160000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20230530 | 155900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20230530 | 155800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20230530 | 155700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20230530 | 155600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 196 | 20230530 | 155500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 197 | 20230530 | 155400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 198 | 20230530 | 155300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 199 | 20230530 | 155200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 200 | 20230530 | 155100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 201 | 20230530 | 155000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 202 | 20230530 | 154900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 203 | 20230530 | 154800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 204 | 20230530 | 154700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 205 | 20230530 | 154600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 206 | 20230530 | 154500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 207 | 20230530 | 154400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 208 | 20230530 | 154300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 209 | 20230530 | 154200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 210 | 20230530 | 154100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 211 | 20230530 | 154000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 212 | 20230530 | 153900 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 213 | 20230530 | 153800 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 214 | 20230530 | 153700 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 215 | 20230530 | 153600 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 216 | 20230530 | 153500 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 217 | 20230530 | 153400 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 218 | 20230530 | 153300 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 219 | 20230530 | 153200 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 220 | 20230530 | 153100 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 221 | 20230530 | 153000 | 26005081000 | 236000 | 236000 | 236000 | 236000 | 2637 |
| 222 | 20230530 | 152900 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 223 | 20230530 | 152800 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 224 | 20230530 | 152700 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 225 | 20230530 | 152600 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 226 | 20230530 | 152500 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 227 | 20230530 | 152400 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 228 | 20230530 | 152300 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 229 | 20230530 | 152200 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 230 | 20230530 | 152100 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 231 | 20230530 | 152000 | 25382749000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 232 | 20230530 | 151900 | 25382749000 | 235000 | 235000 | 235000 | 234500 | 177 |
| 233 | 20230530 | 151800 | 25341154500 | 235000 | 235000 | 235000 | 234500 | 131 |
| 234 | 20230530 | 151700 | 25310380500 | 235000 | 234500 | 235000 | 234000 | 277 |
| 235 | 20230530 | 151600 | 25245338500 | 234500 | 234500 | 234500 | 234000 | 156 |
| 236 | 20230530 | 151500 | 25208769000 | 234500 | 234000 | 234500 | 234000 | 156 |
| 237 | 20230530 | 151400 | 25172205000 | 234500 | 234500 | 234500 | 234000 | 93 |
| 238 | 20230530 | 151300 | 25150400500 | 234500 | 234500 | 234500 | 234000 | 84 |
| 239 | 20230530 | 151200 | 25130712000 | 234500 | 234500 | 234500 | 234000 | 193 |
| 240 | 20230530 | 151100 | 25085454000 | 234500 | 234500 | 234500 | 234000 | 48 |
| 241 | 20230530 | 151000 | 25074203000 | 234000 | 234500 | 234500 | 234000 | 91 |
| 242 | 20230530 | 150900 | 25052886500 | 234500 | 234500 | 235000 | 234000 | 462 |
| 243 | 20230530 | 150800 | 24944740500 | 234500 | 235000 | 235000 | 234500 | 383 |
| 244 | 20230530 | 150700 | 24854917500 | 234500 | 235000 | 235000 | 234500 | 113 |
| 245 | 20230530 | 150600 | 24828394000 | 234500 | 235000 | 235500 | 234500 | 190 |
| 246 | 20230530 | 150500 | 24783758500 | 235000 | 235500 | 235500 | 235000 | 308 |
| 247 | 20230530 | 150400 | 24711366000 | 235000 | 235000 | 236000 | 235000 | 656 |
| 248 | 20230530 | 150300 | 24557003500 | 235000 | 235500 | 235500 | 235000 | 166 |
| 249 | 20230530 | 150200 | 24517927500 | 235500 | 235500 | 236000 | 235000 | 145 |
| 250 | 20230530 | 150100 | 24483792500 | 235500 | 235500 | 236000 | 235500 | 233 |
| 251 | 20230530 | 150000 | 24428912000 | 235500 | 235500 | 236000 | 235500 | 116 |
| 252 | 20230530 | 145900 | 24401562500 | 236000 | 236000 | 236000 | 235500 | 487 |
| 253 | 20230530 | 145800 | 24286794000 | 235500 | 235500 | 236000 | 235500 | 136 |
| 254 | 20230530 | 145700 | 24254723000 | 236000 | 236000 | 236000 | 235500 | 98 |
| 255 | 20230530 | 145600 | 24231604000 | 235500 | 236000 | 236500 | 235500 | 350 |
| 256 | 20230530 | 145500 | 24149068500 | 236000 | 236000 | 236000 | 235500 | 169 |
| 257 | 20230530 | 145400 | 24109201000 | 236000 | 235500 | 236000 | 235000 | 163 |
| 258 | 20230530 | 145300 | 24070821500 | 235500 | 236000 | 236500 | 235000 | 454 |
| 259 | 20230530 | 145200 | 23963847500 | 235500 | 236000 | 236000 | 235500 | 215 |
| 260 | 20230530 | 145100 | 23913143500 | 235500 | 236000 | 236000 | 235500 | 220 |
| 261 | 20230530 | 145000 | 23861242500 | 235500 | 235500 | 236000 | 235500 | 137 |
| 262 | 20230530 | 144900 | 23828923000 | 236000 | 235500 | 236000 | 235500 | 188 |
| 263 | 20230530 | 144800 | 23784568000 | 235500 | 236000 | 236000 | 235500 | 187 |
| 264 | 20230530 | 144700 | 23740451000 | 236000 | 235500 | 236500 | 235500 | 314 |
| 265 | 20230530 | 144600 | 23666362500 | 235500 | 235500 | 236000 | 235500 | 162 |
| 266 | 20230530 | 144500 | 23628160500 | 236000 | 235500 | 236000 | 235500 | 156 |
| 267 | 20230530 | 144400 | 23591378500 | 236000 | 236500 | 237000 | 235500 | 489 |
| 268 | 20230530 | 144300 | 23475993500 | 236500 | 236500 | 236500 | 236000 | 182 |
| 269 | 20230530 | 144200 | 23432965500 | 236000 | 236000 | 236500 | 236000 | 157 |
| 270 | 20230530 | 144100 | 23395853000 | 236500 | 236000 | 236500 | 236000 | 193 |
| 271 | 20230530 | 144000 | 23350234500 | 236000 | 235500 | 236500 | 235500 | 123 |
| 272 | 20230530 | 143900 | 23321179000 | 235500 | 235500 | 236000 | 235500 | 160 |
| 273 | 20230530 | 143800 | 23283433500 | 236000 | 237000 | 237000 | 235500 | 557 |
| 274 | 20230530 | 143700 | 23151878500 | 237000 | 236000 | 237000 | 236000 | 265 |
| 275 | 20230530 | 143600 | 23089192500 | 236000 | 236000 | 236500 | 236000 | 345 |
| 276 | 20230530 | 143500 | 23007614500 | 236500 | 236500 | 236500 | 236000 | 98 |
| 277 | 20230530 | 143400 | 22984449500 | 236500 | 236500 | 236500 | 236000 | 177 |
| 278 | 20230530 | 143300 | 22942636000 | 236000 | 236500 | 236500 | 236000 | 144 |
| 279 | 20230530 | 143200 | 22908597000 | 236000 | 236000 | 236500 | 236000 | 124 |
| 280 | 20230530 | 143100 | 22879283500 | 236500 | 236000 | 236500 | 236000 | 125 |
| 281 | 20230530 | 143000 | 22849739500 | 236000 | 237000 | 237000 | 236000 | 739 |
| 282 | 20230530 | 142900 | 22675011500 | 237000 | 237000 | 237500 | 236500 | 320 |
| 283 | 20230530 | 142800 | 22599166500 | 237000 | 236500 | 237000 | 236500 | 165 |
| 284 | 20230530 | 142700 | 22560075500 | 237000 | 236500 | 237000 | 236500 | 179 |
| 285 | 20230530 | 142600 | 22517670000 | 236500 | 237000 | 237000 | 236500 | 186 |
| 286 | 20230530 | 142500 | 22473603000 | 237000 | 237000 | 237500 | 236500 | 436 |
| 287 | 20230530 | 142400 | 22370270000 | 237000 | 237500 | 237500 | 237000 | 235 |
| 288 | 20230530 | 142300 | 22314471000 | 237500 | 237000 | 237500 | 237000 | 247 |
| 289 | 20230530 | 142200 | 22255821500 | 237500 | 237500 | 237500 | 237000 | 122 |
| 290 | 20230530 | 142100 | 22226855000 | 237500 | 237000 | 237500 | 237000 | 194 |
| 291 | 20230530 | 142000 | 22180799500 | 237500 | 237000 | 237500 | 237000 | 149 |
| 292 | 20230530 | 141900 | 22145425000 | 237500 | 237500 | 237500 | 237000 | 140 |
| 293 | 20230530 | 141800 | 22112189000 | 237500 | 237500 | 237500 | 237000 | 122 |
| 294 | 20230530 | 141700 | 22083220000 | 237500 | 237500 | 237500 | 237000 | 372 |
| 295 | 20230530 | 141600 | 21994952500 | 237500 | 237000 | 237500 | 236500 | 185 |
| 296 | 20230530 | 141500 | 21951082500 | 237000 | 237000 | 237000 | 236500 | 117 |
| 297 | 20230530 | 141400 | 21923363500 | 237000 | 237500 | 237500 | 236500 | 143 |
| 298 | 20230530 | 141300 | 21889465500 | 237000 | 237000 | 237500 | 236500 | 277 |
| 299 | 20230530 | 141200 | 21823797000 | 236500 | 236500 | 237000 | 236500 | 171 |
| 300 | 20230530 | 141100 | 21783299000 | 237000 | 237000 | 237000 | 236500 | 199 |
| 301 | 20230530 | 141000 | 21736145000 | 237000 | 237000 | 237500 | 236500 | 276 |
| 302 | 20230530 | 140900 | 21670745000 | 237000 | 237000 | 237000 | 236500 | 177 |
| 303 | 20230530 | 140800 | 21628806000 | 236500 | 237000 | 237000 | 236500 | 95 |
| 304 | 20230530 | 140700 | 21606301500 | 237000 | 236500 | 237500 | 236500 | 304 |
| 305 | 20230530 | 140600 | 21534259500 | 237000 | 237000 | 237000 | 236500 | 185 |
| 306 | 20230530 | 140500 | 21490427500 | 237000 | 237000 | 237000 | 236500 | 124 |
| 307 | 20230530 | 140400 | 21461054500 | 236500 | 237000 | 237000 | 236500 | 109 |
| 308 | 20230530 | 140300 | 21435234000 | 236500 | 236500 | 237500 | 236500 | 257 |
| 309 | 20230530 | 140200 | 21374328500 | 237000 | 237500 | 238000 | 236500 | 705 |
| 310 | 20230530 | 140100 | 21207150500 | 237000 | 237500 | 237500 | 237000 | 239 |
| 311 | 20230530 | 140000 | 21150404500 | 237500 | 237000 | 237500 | 237000 | 156 |
| 312 | 20230530 | 135900 | 21113361500 | 237500 | 237500 | 237500 | 237000 | 156 |
| 313 | 20230530 | 135800 | 21076322500 | 237500 | 237500 | 237500 | 237000 | 112 |
| 314 | 20230530 | 135700 | 21049736500 | 237500 | 237500 | 237500 | 237000 | 169 |
| 315 | 20230530 | 135600 | 21009607500 | 237000 | 237500 | 237500 | 237000 | 157 |
| 316 | 20230530 | 135500 | 20972333000 | 237000 | 237000 | 237500 | 237000 | 264 |
| 317 | 20230530 | 135400 | 20909643500 | 237000 | 237500 | 237500 | 237000 | 167 |
| 318 | 20230530 | 135300 | 20869999500 | 237000 | 237500 | 237500 | 237000 | 71 |
| 319 | 20230530 | 135200 | 20853147500 | 237500 | 237000 | 237500 | 237000 | 125 |
| 320 | 20230530 | 135100 | 20823473000 | 237500 | 236500 | 237500 | 236500 | 246 |
| 321 | 20230530 | 135000 | 20765135000 | 237000 | 237500 | 237500 | 236500 | 265 |
| 322 | 20230530 | 134900 | 20702334500 | 237500 | 237000 | 237500 | 237000 | 138 |
| 323 | 20230530 | 134800 | 20669592500 | 237000 | 237000 | 237000 | 236500 | 205 |
| 324 | 20230530 | 134700 | 20621018500 | 237000 | 237000 | 237000 | 236500 | 129 |
| 325 | 20230530 | 134600 | 20590472500 | 236500 | 237000 | 237000 | 236500 | 167 |
| 326 | 20230530 | 134500 | 20550919500 | 237000 | 236500 | 237000 | 236500 | 279 |
| 327 | 20230530 | 134400 | 20484892500 | 236500 | 237000 | 237500 | 236500 | 1119 |
| 328 | 20230530 | 134300 | 20219802000 | 237000 | 237500 | 237500 | 237000 | 559 |
| 329 | 20230530 | 134200 | 20087243000 | 237500 | 237000 | 237500 | 237000 | 185 |
| 330 | 20230530 | 134100 | 20043326000 | 237500 | 237500 | 237500 | 237000 | 166 |
| 331 | 20230530 | 134000 | 20003906500 | 237000 | 237500 | 237500 | 237000 | 158 |
| 332 | 20230530 | 133900 | 19966399500 | 237500 | 237500 | 237500 | 237000 | 378 |
| 333 | 20230530 | 133800 | 19876635500 | 237500 | 237500 | 237500 | 237000 | 94 |
| 334 | 20230530 | 133700 | 19854320000 | 237500 | 237500 | 237500 | 237000 | 66 |
| 335 | 20230530 | 133600 | 19838646500 | 237000 | 237500 | 237500 | 237000 | 208 |
| 336 | 20230530 | 133500 | 19789266000 | 237500 | 237500 | 237500 | 237000 | 57 |
| 337 | 20230530 | 133400 | 19775744500 | 237500 | 237500 | 237500 | 237000 | 90 |
| 338 | 20230530 | 133300 | 19754375500 | 237500 | 237000 | 237500 | 237000 | 139 |
| 339 | 20230530 | 133200 | 19721384000 | 237000 | 237500 | 237500 | 237000 | 210 |
| 340 | 20230530 | 133100 | 19671585500 | 237500 | 237500 | 237500 | 237000 | 151 |
| 341 | 20230530 | 133000 | 19635748000 | 237500 | 237500 | 237500 | 237000 | 83 |
| 342 | 20230530 | 132900 | 19616042000 | 237500 | 237500 | 237500 | 237000 | 159 |
| 343 | 20230530 | 132800 | 19578308500 | 237500 | 237500 | 237500 | 237000 | 146 |
| 344 | 20230530 | 132700 | 19543682500 | 237000 | 237000 | 237500 | 236500 | 250 |
| 345 | 20230530 | 132600 | 19484433000 | 237000 | 237000 | 237000 | 236500 | 155 |
| 346 | 20230530 | 132500 | 19447709500 | 237000 | 236500 | 237000 | 236500 | 242 |
| 347 | 20230530 | 132400 | 19390367500 | 236500 | 237000 | 237000 | 236500 | 259 |
| 348 | 20230530 | 132300 | 19329013000 | 237000 | 237000 | 237000 | 236500 | 115 |
| 349 | 20230530 | 132200 | 19301766000 | 237000 | 237000 | 237000 | 236500 | 140 |
| 350 | 20230530 | 132100 | 19268622500 | 237000 | 236500 | 237000 | 236500 | 83 |
| 351 | 20230530 | 132000 | 19248953000 | 237000 | 237000 | 237500 | 236500 | 538 |
| 352 | 20230530 | 131900 | 19121434000 | 237500 | 237500 | 237500 | 237000 | 287 |
| 353 | 20230530 | 131800 | 19053356500 | 237500 | 237500 | 237500 | 237000 | 313 |
| 354 | 20230530 | 131700 | 18979110000 | 237500 | 237500 | 237500 | 237000 | 155 |
| 355 | 20230530 | 131600 | 18942308000 | 237500 | 237500 | 237500 | 237000 | 160 |
| 356 | 20230530 | 131500 | 18904330000 | 237500 | 237500 | 237500 | 237000 | 92 |
| 357 | 20230530 | 131400 | 18882480500 | 237500 | 237500 | 237500 | 237000 | 140 |
| 358 | 20230530 | 131300 | 18849243500 | 237500 | 237500 | 237500 | 237000 | 99 |
| 359 | 20230530 | 131200 | 18825752500 | 237500 | 237500 | 238000 | 237000 | 279 |
| 360 | 20230530 | 131100 | 18759472000 | 237500 | 238500 | 238500 | 237500 | 810 |
| 361 | 20230530 | 131000 | 18566737500 | 238500 | 238500 | 238500 | 238000 | 136 |
| 362 | 20230530 | 130900 | 18534314500 | 238500 | 238500 | 238500 | 238000 | 122 |
| 363 | 20230530 | 130800 | 18505220000 | 238500 | 238500 | 238500 | 238000 | 113 |
| 364 | 20230530 | 130700 | 18478281000 | 238500 | 238500 | 238500 | 238000 | 142 |
| 365 | 20230530 | 130600 | 18444432000 | 238500 | 238500 | 238500 | 238000 | 310 |
| 366 | 20230530 | 130500 | 18370505000 | 238500 | 239000 | 239000 | 238000 | 701 |
| 367 | 20230530 | 130400 | 18203267000 | 239000 | 239000 | 239000 | 238500 | 190 |
| 368 | 20230530 | 130300 | 18157875000 | 239000 | 238500 | 239000 | 238500 | 328 |
| 369 | 20230530 | 130200 | 18079588500 | 239000 | 239000 | 239000 | 238500 | 249 |
| 370 | 20230530 | 130100 | 18020109500 | 239000 | 239000 | 239000 | 238500 | 241 |
| 371 | 20230530 | 130000 | 17962534500 | 239000 | 238000 | 239000 | 238000 | 1136 |
| 372 | 20230530 | 125900 | 17691537500 | 238500 | 238500 | 238500 | 238000 | 124 |
| 373 | 20230530 | 125800 | 17661968000 | 238500 | 238500 | 238500 | 238000 | 219 |
| 374 | 20230530 | 125700 | 17609746500 | 238500 | 238000 | 238500 | 238000 | 141 |
| 375 | 20230530 | 125600 | 17576139500 | 238500 | 238500 | 238500 | 238000 | 89 |
| 376 | 20230530 | 125500 | 17554921000 | 238500 | 238500 | 238500 | 238000 | 246 |
| 377 | 20230530 | 125400 | 17496259000 | 238500 | 238000 | 238500 | 238000 | 121 |
| 378 | 20230530 | 125300 | 17467413500 | 238000 | 238500 | 238500 | 238000 | 128 |
| 379 | 20230530 | 125200 | 17436911500 | 238500 | 238500 | 238500 | 238000 | 153 |
| 380 | 20230530 | 125100 | 17400434000 | 238500 | 238500 | 238500 | 238000 | 152 |
| 381 | 20230530 | 125000 | 17364190000 | 238500 | 238500 | 238500 | 238000 | 301 |
| 382 | 20230530 | 124900 | 17292410500 | 238500 | 238500 | 238500 | 238000 | 150 |
| 383 | 20230530 | 124800 | 17256644500 | 238500 | 238500 | 238500 | 238000 | 443 |
| 384 | 20230530 | 124700 | 17151141000 | 238500 | 237500 | 238500 | 237500 | 421 |
| 385 | 20230530 | 124600 | 17050936000 | 238000 | 238000 | 238000 | 237500 | 176 |
| 386 | 20230530 | 124500 | 17009051500 | 238000 | 238000 | 238000 | 237500 | 150 |
| 387 | 20230530 | 124400 | 16973363000 | 237500 | 238000 | 238000 | 237500 | 138 |
| 388 | 20230530 | 124300 | 16940526000 | 238000 | 238000 | 238000 | 237500 | 100 |
| 389 | 20230530 | 124200 | 16916736500 | 237500 | 238000 | 238000 | 237500 | 144 |
| 390 | 20230530 | 124100 | 16882479000 | 238000 | 238000 | 238000 | 237500 | 109 |
| 391 | 20230530 | 124000 | 16856539500 | 237500 | 238000 | 238000 | 237500 | 301 |
| 392 | 20230530 | 123900 | 16784968000 | 237500 | 238000 | 238000 | 237500 | 159 |
| 393 | 20230530 | 123800 | 16747133000 | 238000 | 238000 | 238000 | 237500 | 78 |
| 394 | 20230530 | 123700 | 16728583000 | 238000 | 238000 | 238000 | 237500 | 184 |
| 395 | 20230530 | 123600 | 16684824000 | 238000 | 238000 | 238000 | 236500 | 750 |
| 396 | 20230530 | 123500 | 16506782000 | 238000 | 238000 | 238000 | 237500 | 151 |
| 397 | 20230530 | 123400 | 16470851000 | 238000 | 238000 | 238000 | 237500 | 158 |
| 398 | 20230530 | 123300 | 16433270500 | 238000 | 238000 | 238000 | 237500 | 168 |
| 399 | 20230530 | 123200 | 16393296500 | 238000 | 238000 | 238000 | 237500 | 135 |
| 400 | 20230530 | 123100 | 16361169000 | 238000 | 238000 | 238000 | 237500 | 143 |
| 401 | 20230530 | 123000 | 16327145000 | 238000 | 238500 | 238500 | 237500 | 382 |
| 402 | 20230530 | 122900 | 16236193000 | 238500 | 238500 | 238500 | 238000 | 207 |
| 403 | 20230530 | 122800 | 16186875000 | 238500 | 238500 | 238500 | 238000 | 179 |
| 404 | 20230530 | 122700 | 16144187000 | 238000 | 238500 | 238500 | 238000 | 107 |
| 405 | 20230530 | 122600 | 16118696500 | 238500 | 238000 | 238500 | 237500 | 309 |
| 406 | 20230530 | 122500 | 16045136500 | 238000 | 238000 | 238000 | 237500 | 90 |
| 407 | 20230530 | 122400 | 16023717500 | 237500 | 237500 | 238000 | 237500 | 227 |
| 408 | 20230530 | 122300 | 15969757000 | 238000 | 238000 | 238000 | 237500 | 178 |
| 409 | 20230530 | 122200 | 15927407000 | 237500 | 237500 | 238000 | 237500 | 166 |
| 410 | 20230530 | 122100 | 15887931500 | 238000 | 237500 | 238000 | 237000 | 143 |
| 411 | 20230530 | 122000 | 15853957000 | 237500 | 238500 | 238500 | 237000 | 491 |
| 412 | 20230530 | 121900 | 15737281000 | 238500 | 237500 | 238500 | 237500 | 225 |
| 413 | 20230530 | 121800 | 15683728000 | 238000 | 238500 | 238500 | 238000 | 161 |
| 414 | 20230530 | 121700 | 15645368500 | 238000 | 238000 | 238000 | 237500 | 164 |
| 415 | 20230530 | 121600 | 15606338500 | 238000 | 238000 | 238500 | 237500 | 216 |
| 416 | 20230530 | 121500 | 15554923500 | 238000 | 238500 | 238500 | 237500 | 872 |
| 417 | 20230530 | 121400 | 15347341500 | 238500 | 238500 | 238500 | 238000 | 229 |
| 418 | 20230530 | 121300 | 15292742500 | 238500 | 238500 | 238500 | 238000 | 226 |
| 419 | 20230530 | 121200 | 15238885000 | 238000 | 238000 | 238500 | 238000 | 179 |
| 420 | 20230530 | 121100 | 15196217000 | 238500 | 238500 | 238500 | 238000 | 146 |
| 421 | 20230530 | 121000 | 15161409500 | 238500 | 238500 | 238500 | 238000 | 167 |
| 422 | 20230530 | 120900 | 15121605000 | 238500 | 238500 | 238500 | 238000 | 154 |
| 423 | 20230530 | 120800 | 15084906500 | 238500 | 238500 | 238500 | 238000 | 298 |
| 424 | 20230530 | 120700 | 15013892500 | 238500 | 238500 | 238500 | 238000 | 148 |
| 425 | 20230530 | 120600 | 14978612000 | 238500 | 238500 | 238500 | 238000 | 137 |
| 426 | 20230530 | 120500 | 14945945000 | 238500 | 238500 | 238500 | 238000 | 211 |
| 427 | 20230530 | 120400 | 14895638500 | 238500 | 238500 | 238500 | 238000 | 241 |
| 428 | 20230530 | 120300 | 14838180500 | 238500 | 238000 | 238500 | 238000 | 109 |
| 429 | 20230530 | 120200 | 14812190500 | 238500 | 238500 | 238500 | 238000 | 114 |
| 430 | 20230530 | 120100 | 14785013500 | 238500 | 238500 | 238500 | 238000 | 433 |
| 431 | 20230530 | 120000 | 14681888500 | 238500 | 238000 | 238500 | 238000 | 216 |
| 432 | 20230530 | 115900 | 14630418000 | 238500 | 238500 | 238500 | 238000 | 93 |
| 433 | 20230530 | 115800 | 14608238000 | 238500 | 238000 | 238500 | 238000 | 204 |
| 434 | 20230530 | 115700 | 14559595000 | 238500 | 238500 | 238500 | 238000 | 138 |
| 435 | 20230530 | 115600 | 14526688000 | 238000 | 238500 | 238500 | 238000 | 189 |
| 436 | 20230530 | 115500 | 14481628500 | 238500 | 238500 | 238500 | 238000 | 196 |
| 437 | 20230530 | 115400 | 14434917000 | 238500 | 238000 | 238500 | 238000 | 311 |
| 438 | 20230530 | 115300 | 14360788500 | 238500 | 238000 | 238500 | 238000 | 154 |
| 439 | 20230530 | 115200 | 14324091000 | 238000 | 238000 | 238500 | 237500 | 334 |
| 440 | 20230530 | 115100 | 14244599000 | 238000 | 238000 | 238000 | 237500 | 151 |
| 441 | 20230530 | 115000 | 14208666000 | 238000 | 238000 | 238000 | 237500 | 130 |
| 442 | 20230530 | 114900 | 14177729500 | 238000 | 238500 | 238500 | 237500 | 137 |
| 443 | 20230530 | 114800 | 14145125000 | 238000 | 238500 | 238500 | 238000 | 685 |
| 444 | 20230530 | 114700 | 13982015500 | 238500 | 238500 | 238500 | 238000 | 164 |
| 445 | 20230530 | 114600 | 13942924000 | 238500 | 238500 | 238500 | 238000 | 182 |
| 446 | 20230530 | 114500 | 13899538000 | 238500 | 238500 | 238500 | 238000 | 245 |
| 447 | 20230530 | 114400 | 13841128500 | 238500 | 238000 | 238500 | 237500 | 410 |
| 448 | 20230530 | 114300 | 13743539500 | 238000 | 238000 | 238000 | 237500 | 223 |
| 449 | 20230530 | 114200 | 13690476000 | 238000 | 238000 | 238000 | 238000 | 149 |
| 450 | 20230530 | 114100 | 13655014000 | 238000 | 238000 | 238000 | 237500 | 173 |
| 451 | 20230530 | 114000 | 13613850000 | 238000 | 238000 | 238000 | 237500 | 180 |
| 452 | 20230530 | 113900 | 13571021000 | 238000 | 238000 | 238000 | 237500 | 149 |
| 453 | 20230530 | 113800 | 13535559500 | 238000 | 238000 | 238000 | 237500 | 151 |
| 454 | 20230530 | 113700 | 13499629000 | 238000 | 238000 | 238000 | 237500 | 83 |
| 455 | 20230530 | 113600 | 13479883000 | 238000 | 238000 | 238000 | 237500 | 238 |
| 456 | 20230530 | 113500 | 13423267000 | 238000 | 238000 | 238000 | 237500 | 139 |
| 457 | 20230530 | 113400 | 13390200000 | 238000 | 237500 | 238000 | 237500 | 116 |
| 458 | 20230530 | 113300 | 13362616000 | 237500 | 238000 | 238000 | 237500 | 205 |
| 459 | 20230530 | 113200 | 13313871000 | 237500 | 237500 | 238000 | 237000 | 197 |
| 460 | 20230530 | 113100 | 13267044500 | 237500 | 237500 | 238000 | 237000 | 393 |
| 461 | 20230530 | 113000 | 13173709500 | 238000 | 237500 | 238000 | 237500 | 207 |
| 462 | 20230530 | 112900 | 13124492000 | 237500 | 237500 | 237500 | 237000 | 200 |
| 463 | 20230530 | 112800 | 13077004000 | 237500 | 237500 | 237500 | 237000 | 227 |
| 464 | 20230530 | 112700 | 13023111500 | 237500 | 237500 | 237500 | 237000 | 137 |
| 465 | 20230530 | 112600 | 12990578000 | 237500 | 237500 | 237500 | 237000 | 130 |
| 466 | 20230530 | 112500 | 12959712000 | 237500 | 237500 | 237500 | 237000 | 185 |
| 467 | 20230530 | 112400 | 12915779500 | 237500 | 237500 | 237500 | 237000 | 100 |
| 468 | 20230530 | 112300 | 12892034000 | 237500 | 237000 | 237500 | 237000 | 134 |
| 469 | 20230530 | 112200 | 12860246000 | 236500 | 237000 | 237000 | 236500 | 166 |
| 470 | 20230530 | 112100 | 12820915500 | 237000 | 237000 | 237000 | 236500 | 160 |
| 471 | 20230530 | 112000 | 12783000500 | 237000 | 237000 | 237000 | 236500 | 101 |
| 472 | 20230530 | 111900 | 12759084000 | 236500 | 237000 | 237000 | 236500 | 111 |
| 473 | 20230530 | 111800 | 12732780500 | 237000 | 237500 | 237500 | 236500 | 289 |
| 474 | 20230530 | 111700 | 12664248500 | 237500 | 237000 | 237500 | 237000 | 227 |
| 475 | 20230530 | 111600 | 12610416500 | 237000 | 237000 | 237500 | 237000 | 185 |
| 476 | 20230530 | 111500 | 12566571000 | 236500 | 237000 | 237500 | 236500 | 212 |
| 477 | 20230530 | 111400 | 12516280500 | 237000 | 237000 | 237500 | 236500 | 248 |
| 478 | 20230530 | 111300 | 12457476000 | 237500 | 238000 | 238000 | 237000 | 617 |
| 479 | 20230530 | 111200 | 12310990500 | 238000 | 238000 | 238000 | 237500 | 137 |
| 480 | 20230530 | 111100 | 12278399000 | 238000 | 238000 | 238000 | 237500 | 202 |
| 481 | 20230530 | 111000 | 12230389000 | 238000 | 238000 | 238000 | 237000 | 454 |
| 482 | 20230530 | 110900 | 12122524000 | 238000 | 237500 | 238000 | 237000 | 606 |
| 483 | 20230530 | 110800 | 11978593500 | 237500 | 237500 | 237500 | 237000 | 246 |
| 484 | 20230530 | 110700 | 11920193500 | 237000 | 237500 | 237500 | 237000 | 240 |
| 485 | 20230530 | 110600 | 11863255500 | 237500 | 237500 | 237500 | 237000 | 126 |
| 486 | 20230530 | 110500 | 11833332500 | 237000 | 237500 | 237500 | 237000 | 88 |
| 487 | 20230530 | 110400 | 11812446500 | 237500 | 237000 | 237500 | 237000 | 154 |
| 488 | 20230530 | 110300 | 11775879000 | 237500 | 237500 | 237500 | 237000 | 177 |
| 489 | 20230530 | 110200 | 11733862500 | 237000 | 237000 | 237500 | 237000 | 91 |
| 490 | 20230530 | 110100 | 11712272500 | 237000 | 237000 | 237000 | 237000 | 61 |
| 491 | 20230530 | 110000 | 11697815500 | 237000 | 237000 | 237000 | 236500 | 217 |
| 492 | 20230530 | 105900 | 11646400000 | 237000 | 237000 | 237000 | 236500 | 83 |
| 493 | 20230530 | 105800 | 11626735000 | 237000 | 237000 | 237000 | 236500 | 196 |
| 494 | 20230530 | 105700 | 11580326000 | 237000 | 237000 | 237000 | 236500 | 157 |
| 495 | 20230530 | 105600 | 11543129500 | 237000 | 236000 | 237000 | 236000 | 323 |
| 496 | 20230530 | 105500 | 11466731500 | 236500 | 236500 | 236500 | 236000 | 139 |
| 497 | 20230530 | 105400 | 11433871500 | 236000 | 236500 | 236500 | 236000 | 134 |
| 498 | 20230530 | 105300 | 11402201000 | 236000 | 236000 | 236500 | 236000 | 156 |
| 499 | 20230530 | 105200 | 11365338500 | 236500 | 236500 | 237000 | 236000 | 338 |
| 500 | 20230530 | 105100 | 11285469500 | 237000 | 237000 | 237000 | 236500 | 182 |
| 501 | 20230530 | 105000 | 11242364500 | 237000 | 236500 | 237000 | 236000 | 274 |
| 502 | 20230530 | 104900 | 11177577000 | 236500 | 236500 | 237000 | 236000 | 224 |
| 503 | 20230530 | 104800 | 11124598000 | 236000 | 237000 | 237000 | 236000 | 160 |
| 504 | 20230530 | 104700 | 11086765500 | 237000 | 236500 | 237000 | 236000 | 362 |
| 505 | 20230530 | 104600 | 11001123500 | 236500 | 236500 | 236500 | 236000 | 304 |
| 506 | 20230530 | 104500 | 10929314500 | 236500 | 237000 | 237000 | 236000 | 251 |
| 507 | 20230530 | 104400 | 10870012000 | 236500 | 237500 | 237500 | 236500 | 448 |
| 508 | 20230530 | 104300 | 10763869500 | 237500 | 237500 | 237500 | 237000 | 181 |
| 509 | 20230530 | 104200 | 10720926500 | 237500 | 237500 | 237500 | 237000 | 170 |
| 510 | 20230530 | 104100 | 10680566000 | 237500 | 237500 | 237500 | 237000 | 122 |
| 511 | 20230530 | 104000 | 10651600000 | 237500 | 237500 | 237500 | 237000 | 262 |
| 512 | 20230530 | 103900 | 10589457000 | 237500 | 237500 | 237500 | 237000 | 79 |
| 513 | 20230530 | 103800 | 10570708500 | 237000 | 237500 | 237500 | 237000 | 131 |
| 514 | 20230530 | 103700 | 10539608500 | 237500 | 237000 | 237500 | 237000 | 154 |
| 515 | 20230530 | 103600 | 10503062500 | 237500 | 237500 | 237500 | 237000 | 198 |
| 516 | 20230530 | 103500 | 10456082500 | 237500 | 237000 | 237500 | 237000 | 166 |
| 517 | 20230530 | 103400 | 10416718000 | 237000 | 236500 | 237000 | 236500 | 366 |
| 518 | 20230530 | 103300 | 10330125000 | 237000 | 237000 | 237000 | 236500 | 264 |
| 519 | 20230530 | 103200 | 10267601000 | 237000 | 237000 | 237000 | 236500 | 127 |
| 520 | 20230530 | 103100 | 10237515000 | 237000 | 236500 | 237000 | 236500 | 166 |
| 521 | 20230530 | 103000 | 10198207500 | 237000 | 237000 | 237000 | 236500 | 207 |
| 522 | 20230530 | 102900 | 10149172500 | 237000 | 237000 | 237500 | 237000 | 122 |
| 523 | 20230530 | 102800 | 10120223000 | 237500 | 237500 | 237500 | 237000 | 241 |
| 524 | 20230530 | 102700 | 10063067000 | 237000 | 236500 | 237500 | 236500 | 304 |
| 525 | 20230530 | 102600 | 9990999500 | 237000 | 237000 | 237000 | 236500 | 155 |
| 526 | 20230530 | 102500 | 9954282000 | 237000 | 237000 | 237000 | 236500 | 364 |
| 527 | 20230530 | 102400 | 9868134500 | 237000 | 237000 | 237500 | 237000 | 290 |
| 528 | 20230530 | 102300 | 9799336500 | 237000 | 237500 | 237500 | 236500 | 279 |
| 529 | 20230530 | 102200 | 9733185000 | 237000 | 237000 | 237500 | 237000 | 149 |
| 530 | 20230530 | 102100 | 9697830000 | 237500 | 237000 | 237500 | 237000 | 262 |
| 531 | 20230530 | 102000 | 9635651500 | 237500 | 237000 | 237500 | 237000 | 243 |
| 532 | 20230530 | 101900 | 9577985000 | 237000 | 237500 | 237500 | 237000 | 280 |
| 533 | 20230530 | 101800 | 9511533000 | 237500 | 237500 | 238000 | 236500 | 369 |
| 534 | 20230530 | 101700 | 9423994500 | 237500 | 237500 | 238000 | 237000 | 558 |
| 535 | 20230530 | 101600 | 9291414500 | 237500 | 237000 | 237500 | 237000 | 435 |
| 536 | 20230530 | 101500 | 9188134500 | 237500 | 237000 | 237500 | 237000 | 165 |
| 537 | 20230530 | 101400 | 9148963000 | 237500 | 237500 | 237500 | 237000 | 246 |
| 538 | 20230530 | 101300 | 9090547500 | 237500 | 237500 | 237500 | 237000 | 202 |
| 539 | 20230530 | 101200 | 9042600500 | 237500 | 237500 | 237500 | 237000 | 94 |
| 540 | 20230530 | 101100 | 9020277500 | 237500 | 237000 | 237500 | 236500 | 250 |
| 541 | 20230530 | 101000 | 8961047000 | 237000 | 237000 | 237000 | 236000 | 255 |
| 542 | 20230530 | 100900 | 8900704000 | 237000 | 237000 | 237500 | 236500 | 199 |
| 543 | 20230530 | 100800 | 8853524500 | 237000 | 237500 | 237500 | 236500 | 320 |
| 544 | 20230530 | 100700 | 8777640500 | 237000 | 237500 | 237500 | 237000 | 159 |
| 545 | 20230530 | 100600 | 8739902000 | 237000 | 237000 | 237500 | 236500 | 576 |
| 546 | 20230530 | 100500 | 8603371500 | 237000 | 237000 | 237000 | 236000 | 475 |
| 547 | 20230530 | 100400 | 8490946500 | 237000 | 236000 | 237000 | 236000 | 255 |
| 548 | 20230530 | 100300 | 8430642000 | 236500 | 236500 | 237000 | 236000 | 532 |
| 549 | 20230530 | 100200 | 8304785000 | 237000 | 237000 | 237500 | 236500 | 321 |
| 550 | 20230530 | 100100 | 8228767000 | 237500 | 238000 | 238000 | 237000 | 375 |
| 551 | 20230530 | 100000 | 8139723500 | 238000 | 237500 | 238000 | 237500 | 323 |
| 552 | 20230530 | 095900 | 8062913000 | 237500 | 238000 | 238500 | 237500 | 303 |
| 553 | 20230530 | 095800 | 7990867000 | 238500 | 238000 | 238500 | 237500 | 587 |
| 554 | 20230530 | 095700 | 7851019000 | 238500 | 238000 | 238500 | 237000 | 1106 |
| 555 | 20230530 | 095600 | 7587748000 | 238000 | 237000 | 238000 | 236500 | 2545 |
| 556 | 20230530 | 095500 | 6983108500 | 237000 | 237000 | 237000 | 235500 | 1116 |
| 557 | 20230530 | 095400 | 6719025500 | 237000 | 236500 | 237000 | 236000 | 979 |
| 558 | 20230530 | 095300 | 6487471500 | 236000 | 236500 | 237000 | 236000 | 1744 |
| 559 | 20230530 | 095200 | 6075187000 | 236500 | 236000 | 237000 | 235500 | 1829 |
| 560 | 20230530 | 095100 | 5643023500 | 236000 | 236000 | 236500 | 235000 | 1810 |
| 561 | 20230530 | 095000 | 5216148500 | 236000 | 235500 | 236000 | 235000 | 1369 |
| 562 | 20230530 | 094900 | 4893563000 | 235500 | 234000 | 235500 | 234000 | 1532 |
| 563 | 20230530 | 094800 | 4533896000 | 234500 | 233500 | 234500 | 233000 | 648 |
| 564 | 20230530 | 094700 | 4382281000 | 233500 | 233500 | 234000 | 233000 | 470 |
| 565 | 20230530 | 094600 | 4272478500 | 233500 | 234000 | 234000 | 233000 | 651 |
| 566 | 20230530 | 094500 | 4120378000 | 234000 | 234000 | 234000 | 233500 | 305 |
| 567 | 20230530 | 094400 | 4049011500 | 233500 | 234500 | 234500 | 233500 | 390 |
| 568 | 20230530 | 094300 | 3957702500 | 234500 | 235000 | 235000 | 233500 | 531 |
| 569 | 20230530 | 094200 | 3833331000 | 234500 | 234500 | 234500 | 234000 | 511 |
| 570 | 20230530 | 094100 | 3713550000 | 234500 | 234500 | 234500 | 234000 | 564 |
| 571 | 20230530 | 094000 | 3581328000 | 234000 | 233500 | 234500 | 233500 | 1057 |
| 572 | 20230530 | 093900 | 3334017500 | 233500 | 233000 | 234000 | 233000 | 705 |
| 573 | 20230530 | 093800 | 3169600500 | 233000 | 232500 | 233000 | 232000 | 954 |
| 574 | 20230530 | 093700 | 2947543500 | 232000 | 231000 | 232500 | 231000 | 1248 |
| 575 | 20230530 | 093600 | 2658116500 | 231000 | 231500 | 231500 | 231000 | 124 |
| 576 | 20230530 | 093500 | 2629429500 | 231500 | 231000 | 231500 | 231000 | 344 |
| 577 | 20230530 | 093400 | 2549924500 | 231000 | 231000 | 231000 | 230500 | 422 |
| 578 | 20230530 | 093300 | 2452544000 | 230500 | 231000 | 231000 | 230500 | 448 |
| 579 | 20230530 | 093200 | 2349113500 | 231000 | 231000 | 231000 | 230500 | 139 |
| 580 | 20230530 | 093100 | 2317030000 | 231000 | 230000 | 231000 | 229500 | 674 |
| 581 | 20230530 | 093000 | 2161839000 | 229500 | 230000 | 230000 | 229500 | 240 |
| 582 | 20230530 | 092900 | 2106646000 | 230000 | 229500 | 230000 | 229000 | 696 |
| 583 | 20230530 | 092800 | 1946895000 | 229500 | 229500 | 229500 | 229000 | 120 |
| 584 | 20230530 | 092700 | 1919397000 | 229500 | 228000 | 229500 | 228000 | 1243 |
| 585 | 20230530 | 092600 | 1635459500 | 227500 | 227500 | 228000 | 227500 | 101 |
| 586 | 20230530 | 092500 | 1612448000 | 227500 | 228000 | 228000 | 227500 | 359 |
| 587 | 20230530 | 092400 | 1530624500 | 228000 | 227500 | 228000 | 227500 | 144 |
| 588 | 20230530 | 092300 | 1497829500 | 228000 | 228000 | 228000 | 227000 | 486 |
| 589 | 20230530 | 092200 | 1387271000 | 228000 | 228000 | 228000 | 227500 | 53 |
| 590 | 20230530 | 092100 | 1375197000 | 227500 | 226500 | 228000 | 226500 | 1327 |
| 591 | 20230530 | 092000 | 1073930500 | 226500 | 226000 | 227000 | 226000 | 435 |
| 592 | 20230530 | 091900 | 975397500 | 226500 | 226500 | 226500 | 226000 | 812 |
| 593 | 20230530 | 091800 | 791487000 | 227000 | 227000 | 227000 | 226500 | 14 |
| 594 | 20230530 | 091700 | 788310500 | 227000 | 226500 | 227000 | 226500 | 153 |
| 595 | 20230530 | 091600 | 753629500 | 226500 | 227000 | 227000 | 226500 | 46 |
| 596 | 20230530 | 091500 | 743193500 | 227000 | 227000 | 227000 | 226500 | 85 |
| 597 | 20230530 | 091400 | 723906000 | 227000 | 226500 | 227000 | 226500 | 46 |
| 598 | 20230530 | 091300 | 713470500 | 226500 | 226500 | 227000 | 226500 | 330 |
| 599 | 20230530 | 091200 | 638717000 | 226500 | 226500 | 227000 | 226000 | 141 |
| 600 | 20230530 | 091100 | 606778500 | 226000 | 226500 | 226500 | 226000 | 114 |
| 601 | 20230530 | 091000 | 580959500 | 226500 | 226500 | 227000 | 226000 | 199 |
| 602 | 20230530 | 090900 | 535890500 | 226500 | 227000 | 227000 | 226500 | 129 |
| 603 | 20230530 | 090800 | 506615000 | 227000 | 226500 | 227000 | 226000 | 137 |
| 604 | 20230530 | 090700 | 475571000 | 226500 | 226500 | 227000 | 226000 | 101 |
| 605 | 20230530 | 090600 | 452673000 | 226500 | 227000 | 227000 | 226000 | 201 |
| 606 | 20230530 | 090500 | 407140000 | 226500 | 225500 | 226500 | 225500 | 134 |
| 607 | 20230530 | 090400 | 376801000 | 226000 | 226000 | 226000 | 225500 | 88 |
| 608 | 20230530 | 090300 | 356914500 | 225500 | 226000 | 226500 | 225500 | 149 |
| 609 | 20230530 | 090200 | 323217000 | 226000 | 226500 | 226500 | 226000 | 396 |
| 610 | 20230530 | 090100 | 233586500 | 226500 | 225500 | 227000 | 225500 | 278 |
| 611 | 20230530 | 090000 | 170667000 | 225500 | 227000 | 227000 | 225000 | 754 |