34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 184200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 3 | 20230530 | 184100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 4 | 20230530 | 184000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 5 | 20230530 | 183900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 6 | 20230530 | 183800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 7 | 20230530 | 183700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 8 | 20230530 | 183600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 9 | 20230530 | 183500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 10 | 20230530 | 183400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 11 | 20230530 | 183300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 12 | 20230530 | 183200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 13 | 20230530 | 183100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 14 | 20230530 | 183000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 15 | 20230530 | 182900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 16 | 20230530 | 182800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 17 | 20230530 | 182700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 18 | 20230530 | 182600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 19 | 20230530 | 182500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 20 | 20230530 | 182400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 21 | 20230530 | 182300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 22 | 20230530 | 182200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 23 | 20230530 | 182100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 24 | 20230530 | 182000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 25 | 20230530 | 181900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 26 | 20230530 | 181800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 27 | 20230530 | 181700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 28 | 20230530 | 181600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 29 | 20230530 | 181500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 30 | 20230530 | 181400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 31 | 20230530 | 181300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 32 | 20230530 | 181200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 33 | 20230530 | 181100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 34 | 20230530 | 181000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 35 | 20230530 | 180900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 36 | 20230530 | 180800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 37 | 20230530 | 180700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 38 | 20230530 | 180600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 39 | 20230530 | 180500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 40 | 20230530 | 180400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 41 | 20230530 | 180300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 42 | 20230530 | 180200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 43 | 20230530 | 180100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 44 | 20230530 | 180000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 45 | 20230530 | 175900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 46 | 20230530 | 175800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 47 | 20230530 | 175700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 48 | 20230530 | 175600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 49 | 20230530 | 175500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 50 | 20230530 | 175400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 51 | 20230530 | 175300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 52 | 20230530 | 175200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 53 | 20230530 | 175100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 54 | 20230530 | 175000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 55 | 20230530 | 174900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 56 | 20230530 | 174800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 57 | 20230530 | 174700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 58 | 20230530 | 174600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 59 | 20230530 | 174500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 60 | 20230530 | 174400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 61 | 20230530 | 174300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 62 | 20230530 | 174200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 63 | 20230530 | 174100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 64 | 20230530 | 174000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 65 | 20230530 | 173900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 66 | 20230530 | 173800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 67 | 20230530 | 173700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 68 | 20230530 | 173600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 69 | 20230530 | 173500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 70 | 20230530 | 173400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 71 | 20230530 | 173300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 72 | 20230530 | 173200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 73 | 20230530 | 173100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 74 | 20230530 | 173000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 75 | 20230530 | 172900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 76 | 20230530 | 172800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 77 | 20230530 | 172700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 78 | 20230530 | 172600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 79 | 20230530 | 172500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 80 | 20230530 | 172400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 81 | 20230530 | 172300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 82 | 20230530 | 172200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 83 | 20230530 | 172100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 84 | 20230530 | 172000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 85 | 20230530 | 171900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 86 | 20230530 | 171800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 87 | 20230530 | 171700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 88 | 20230530 | 171600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 89 | 20230530 | 171500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 90 | 20230530 | 171400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 91 | 20230530 | 171300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 92 | 20230530 | 171200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 93 | 20230530 | 171100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 94 | 20230530 | 171000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 95 | 20230530 | 170900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 96 | 20230530 | 170800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 97 | 20230530 | 170700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 98 | 20230530 | 170600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 99 | 20230530 | 170500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 100 | 20230530 | 170400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 101 | 20230530 | 170300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 102 | 20230530 | 170200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 103 | 20230530 | 170100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 104 | 20230530 | 170000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 105 | 20230530 | 165900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 106 | 20230530 | 165800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 107 | 20230530 | 165700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 108 | 20230530 | 165600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 109 | 20230530 | 165500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 110 | 20230530 | 165400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 111 | 20230530 | 165300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 112 | 20230530 | 165200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 113 | 20230530 | 165100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 114 | 20230530 | 165000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 115 | 20230530 | 164900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 116 | 20230530 | 164800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 117 | 20230530 | 164700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 118 | 20230530 | 164600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 119 | 20230530 | 164500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 120 | 20230530 | 164400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 121 | 20230530 | 164300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 122 | 20230530 | 164200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 123 | 20230530 | 164100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 124 | 20230530 | 164000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 125 | 20230530 | 163900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 126 | 20230530 | 163800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 127 | 20230530 | 163700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 128 | 20230530 | 163600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 129 | 20230530 | 163500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 130 | 20230530 | 163400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 131 | 20230530 | 163300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 132 | 20230530 | 163200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 133 | 20230530 | 163100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 134 | 20230530 | 163000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 135 | 20230530 | 162900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 136 | 20230530 | 162800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 137 | 20230530 | 162700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 138 | 20230530 | 162600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 139 | 20230530 | 162500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 140 | 20230530 | 162400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 141 | 20230530 | 162300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 142 | 20230530 | 162200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 143 | 20230530 | 162100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 144 | 20230530 | 162000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 145 | 20230530 | 161900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 146 | 20230530 | 161800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 147 | 20230530 | 161700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 148 | 20230530 | 161600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 149 | 20230530 | 161500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 150 | 20230530 | 161400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 151 | 20230530 | 161300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 152 | 20230530 | 161200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 153 | 20230530 | 161100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 154 | 20230530 | 161000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 155 | 20230530 | 160900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 156 | 20230530 | 160800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 157 | 20230530 | 160700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 158 | 20230530 | 160600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 159 | 20230530 | 160500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 160 | 20230530 | 160400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 161 | 20230530 | 160300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 162 | 20230530 | 160200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 163 | 20230530 | 160100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 164 | 20230530 | 160000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 165 | 20230530 | 155900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 166 | 20230530 | 155800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 167 | 20230530 | 155700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 168 | 20230530 | 155600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 169 | 20230530 | 155500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 170 | 20230530 | 155400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 171 | 20230530 | 155300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 172 | 20230530 | 155200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 173 | 20230530 | 155100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 174 | 20230530 | 155000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 175 | 20230530 | 154900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 176 | 20230530 | 154800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 177 | 20230530 | 154700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 178 | 20230530 | 154600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 179 | 20230530 | 154500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 180 | 20230530 | 154400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 181 | 20230530 | 154300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 182 | 20230530 | 154200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 183 | 20230530 | 154100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 184 | 20230530 | 154000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 185 | 20230530 | 153900 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 186 | 20230530 | 153800 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 187 | 20230530 | 153700 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 188 | 20230530 | 153600 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 189 | 20230530 | 153500 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 190 | 20230530 | 153400 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 191 | 20230530 | 153300 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 192 | 20230530 | 153200 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 193 | 20230530 | 153100 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 194 | 20230530 | 153000 | 130337525500 | 323500 | 323500 | 323500 | 323500 | 19255 |
| 195 | 20230530 | 152900 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 196 | 20230530 | 152800 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 197 | 20230530 | 152700 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 198 | 20230530 | 152600 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 199 | 20230530 | 152500 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 200 | 20230530 | 152400 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 201 | 20230530 | 152300 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 202 | 20230530 | 152200 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 203 | 20230530 | 152100 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 204 | 20230530 | 152000 | 124108533000 | 324000 | 324000 | 324000 | 324000 | 0 |
| 205 | 20230530 | 151900 | 124108533000 | 324000 | 324500 | 324500 | 323500 | 1999 |
| 206 | 20230530 | 151800 | 123461005000 | 324500 | 323500 | 324500 | 323500 | 1217 |
| 207 | 20230530 | 151700 | 123066686000 | 324000 | 324000 | 324500 | 323500 | 1628 |
| 208 | 20230530 | 151600 | 122539218000 | 324000 | 324500 | 324500 | 324000 | 465 |
| 209 | 20230530 | 151500 | 122388444000 | 324000 | 324000 | 324500 | 324000 | 1290 |
| 210 | 20230530 | 151400 | 121970355500 | 324500 | 324000 | 324500 | 324000 | 917 |
| 211 | 20230530 | 151300 | 121673047500 | 324000 | 324000 | 324500 | 324000 | 590 |
| 212 | 20230530 | 151200 | 121481745000 | 324500 | 324500 | 324500 | 324000 | 456 |
| 213 | 20230530 | 151100 | 121333887000 | 324000 | 324000 | 324500 | 324000 | 1103 |
| 214 | 20230530 | 151000 | 120976110500 | 324500 | 324500 | 324500 | 324000 | 821 |
| 215 | 20230530 | 150900 | 120709779500 | 324000 | 324000 | 325000 | 324000 | 2127 |
| 216 | 20230530 | 150800 | 120019837500 | 324000 | 324500 | 324500 | 324000 | 476 |
| 217 | 20230530 | 150700 | 119865511500 | 324500 | 324500 | 325000 | 324000 | 376 |
| 218 | 20230530 | 150600 | 119743540500 | 324500 | 324500 | 325000 | 324000 | 824 |
| 219 | 20230530 | 150500 | 119476102000 | 324500 | 324500 | 325000 | 324000 | 1780 |
| 220 | 20230530 | 150400 | 118898506500 | 324500 | 325000 | 325000 | 324000 | 3052 |
| 221 | 20230530 | 150300 | 117908217500 | 325000 | 324500 | 325000 | 324500 | 572 |
| 222 | 20230530 | 150200 | 117722478000 | 324500 | 325000 | 325000 | 324500 | 313 |
| 223 | 20230530 | 150100 | 117620879500 | 324500 | 324500 | 325000 | 324500 | 554 |
| 224 | 20230530 | 150000 | 117441078000 | 324500 | 324500 | 325000 | 324500 | 777 |
| 225 | 20230530 | 145900 | 117188864000 | 324500 | 324500 | 325000 | 324500 | 627 |
| 226 | 20230530 | 145800 | 116985321000 | 325000 | 325000 | 325000 | 324500 | 835 |
| 227 | 20230530 | 145700 | 116714234000 | 325000 | 324500 | 325000 | 324500 | 601 |
| 228 | 20230530 | 145600 | 116519159500 | 324500 | 325000 | 325000 | 324500 | 644 |
| 229 | 20230530 | 145500 | 116310088500 | 325000 | 325000 | 325000 | 324500 | 785 |
| 230 | 20230530 | 145400 | 116055199500 | 325500 | 325000 | 325500 | 325000 | 463 |
| 231 | 20230530 | 145300 | 115904677500 | 325500 | 325000 | 325500 | 324500 | 2533 |
| 232 | 20230530 | 145200 | 115081272500 | 325000 | 325500 | 325500 | 325000 | 660 |
| 233 | 20230530 | 145100 | 114866730500 | 325500 | 325000 | 325500 | 325000 | 884 |
| 234 | 20230530 | 145000 | 114579380500 | 325000 | 325500 | 325500 | 325000 | 1799 |
| 235 | 20230530 | 144900 | 113994406000 | 325500 | 325000 | 325500 | 325000 | 613 |
| 236 | 20230530 | 144800 | 113795102500 | 325000 | 325000 | 325500 | 325000 | 738 |
| 237 | 20230530 | 144700 | 113555187500 | 325000 | 325000 | 325500 | 325000 | 492 |
| 238 | 20230530 | 144600 | 113395258500 | 325000 | 325000 | 325500 | 325000 | 623 |
| 239 | 20230530 | 144500 | 113192729000 | 325000 | 325000 | 325500 | 325000 | 1524 |
| 240 | 20230530 | 144400 | 112697003000 | 325500 | 325000 | 325500 | 325000 | 812 |
| 241 | 20230530 | 144300 | 112432970500 | 325500 | 325000 | 325500 | 325000 | 513 |
| 242 | 20230530 | 144200 | 112266188000 | 325000 | 325500 | 325500 | 325000 | 647 |
| 243 | 20230530 | 144100 | 112055860000 | 325500 | 325500 | 326000 | 325000 | 1403 |
| 244 | 20230530 | 144000 | 111599330500 | 325500 | 325000 | 326000 | 325000 | 1594 |
| 245 | 20230530 | 143900 | 111080653000 | 325500 | 325000 | 325500 | 325000 | 719 |
| 246 | 20230530 | 143800 | 110846926500 | 325500 | 325500 | 325500 | 325000 | 593 |
| 247 | 20230530 | 143700 | 110654155000 | 325500 | 324500 | 325500 | 324000 | 1489 |
| 248 | 20230530 | 143600 | 110170382000 | 324500 | 325000 | 325000 | 324500 | 526 |
| 249 | 20230530 | 143500 | 109999644000 | 324500 | 324500 | 325000 | 324000 | 1280 |
| 250 | 20230530 | 143400 | 109584096000 | 324500 | 324500 | 325000 | 324500 | 516 |
| 251 | 20230530 | 143300 | 109416619000 | 324500 | 324500 | 325000 | 324000 | 1079 |
| 252 | 20230530 | 143200 | 109066456000 | 324500 | 325000 | 325000 | 324500 | 477 |
| 253 | 20230530 | 143100 | 108911605500 | 325000 | 324500 | 325000 | 324000 | 785 |
| 254 | 20230530 | 143000 | 108656772500 | 324500 | 325000 | 325000 | 324500 | 807 |
| 255 | 20230530 | 142900 | 108394832500 | 324500 | 324500 | 325000 | 324000 | 1174 |
| 256 | 20230530 | 142800 | 108013681500 | 324500 | 325000 | 325000 | 324000 | 518 |
| 257 | 20230530 | 142700 | 107845551000 | 324500 | 324500 | 325000 | 324000 | 1075 |
| 258 | 20230530 | 142600 | 107496713000 | 325000 | 324500 | 325000 | 324500 | 565 |
| 259 | 20230530 | 142500 | 107313256500 | 325000 | 324500 | 325000 | 324500 | 673 |
| 260 | 20230530 | 142400 | 107094772500 | 324500 | 324500 | 325500 | 324500 | 584 |
| 261 | 20230530 | 142300 | 106905151000 | 324500 | 325000 | 325500 | 324500 | 944 |
| 262 | 20230530 | 142200 | 106598454000 | 325500 | 324500 | 325500 | 324500 | 842 |
| 263 | 20230530 | 142100 | 106324771500 | 325000 | 325000 | 325500 | 324500 | 680 |
| 264 | 20230530 | 142000 | 106103885500 | 324500 | 325000 | 325500 | 324500 | 893 |
| 265 | 20230530 | 141900 | 105813706000 | 325000 | 325500 | 325500 | 325000 | 606 |
| 266 | 20230530 | 141800 | 105616708000 | 325500 | 325000 | 325500 | 325000 | 1055 |
| 267 | 20230530 | 141700 | 105273605000 | 325500 | 325500 | 325500 | 324500 | 767 |
| 268 | 20230530 | 141600 | 105024308000 | 325000 | 325000 | 325500 | 324500 | 626 |
| 269 | 20230530 | 141500 | 104820829500 | 325000 | 324500 | 325500 | 324500 | 736 |
| 270 | 20230530 | 141400 | 104581722500 | 324500 | 324500 | 325500 | 324500 | 651 |
| 271 | 20230530 | 141300 | 104370215000 | 325000 | 325000 | 325500 | 324500 | 789 |
| 272 | 20230530 | 141200 | 104113820500 | 325000 | 325500 | 325500 | 324500 | 408 |
| 273 | 20230530 | 141100 | 103981190500 | 325000 | 325000 | 325500 | 324500 | 849 |
| 274 | 20230530 | 141000 | 103705314000 | 325500 | 325000 | 325500 | 324500 | 469 |
| 275 | 20230530 | 140900 | 103552852000 | 325000 | 325000 | 325500 | 324500 | 658 |
| 276 | 20230530 | 140800 | 103338963500 | 325000 | 325000 | 325500 | 325000 | 780 |
| 277 | 20230530 | 140700 | 103085411000 | 325500 | 324500 | 325500 | 324500 | 1260 |
| 278 | 20230530 | 140600 | 102675872500 | 324500 | 324500 | 325000 | 324500 | 1065 |
| 279 | 20230530 | 140500 | 102329988000 | 325500 | 325000 | 325500 | 324500 | 918 |
| 280 | 20230530 | 140400 | 102031712500 | 325000 | 325000 | 325500 | 325000 | 703 |
| 281 | 20230530 | 140300 | 101803198500 | 325500 | 325000 | 325500 | 325000 | 486 |
| 282 | 20230530 | 140200 | 101645215000 | 325000 | 325000 | 325500 | 325000 | 1316 |
| 283 | 20230530 | 140100 | 101217392500 | 325000 | 325500 | 326000 | 325000 | 1142 |
| 284 | 20230530 | 140000 | 100845931500 | 325500 | 325500 | 325500 | 325000 | 860 |
| 285 | 20230530 | 135900 | 100566244500 | 325000 | 325500 | 325500 | 325000 | 414 |
| 286 | 20230530 | 135800 | 100431645500 | 325500 | 325500 | 326000 | 325000 | 427 |
| 287 | 20230530 | 135700 | 100292750500 | 325500 | 325500 | 326000 | 325000 | 471 |
| 288 | 20230530 | 135600 | 100139427500 | 325000 | 325000 | 325500 | 325000 | 1203 |
| 289 | 20230530 | 135500 | 99748153500 | 325000 | 325500 | 325500 | 325000 | 548 |
| 290 | 20230530 | 135400 | 99569994000 | 325500 | 325500 | 325500 | 325000 | 479 |
| 291 | 20230530 | 135300 | 99414271500 | 325000 | 325500 | 326000 | 325000 | 667 |
| 292 | 20230530 | 135200 | 99197200000 | 326000 | 325500 | 326000 | 325000 | 309 |
| 293 | 20230530 | 135100 | 99096628000 | 325000 | 325000 | 326000 | 325000 | 1300 |
| 294 | 20230530 | 135000 | 98673633000 | 325500 | 326000 | 326000 | 324500 | 1404 |
| 295 | 20230530 | 134900 | 98217092500 | 326000 | 326000 | 326000 | 325000 | 687 |
| 296 | 20230530 | 134800 | 97993460500 | 326000 | 325000 | 326000 | 324500 | 1833 |
| 297 | 20230530 | 134700 | 97397178500 | 325000 | 325000 | 325500 | 324500 | 730 |
| 298 | 20230530 | 134600 | 97160092500 | 325000 | 325000 | 325500 | 324500 | 348 |
| 299 | 20230530 | 134500 | 97046977500 | 325000 | 325000 | 325500 | 324500 | 722 |
| 300 | 20230530 | 134400 | 96812323500 | 325500 | 325000 | 326000 | 325000 | 644 |
| 301 | 20230530 | 134300 | 96602831500 | 325000 | 325000 | 326000 | 324500 | 1117 |
| 302 | 20230530 | 134200 | 96239522500 | 325000 | 325000 | 325500 | 325000 | 519 |
| 303 | 20230530 | 134100 | 96070781000 | 325000 | 325000 | 326000 | 324500 | 1324 |
| 304 | 20230530 | 134000 | 95640168000 | 325000 | 325000 | 325500 | 324500 | 347 |
| 305 | 20230530 | 133900 | 95527400000 | 325000 | 325000 | 325500 | 324500 | 672 |
| 306 | 20230530 | 133800 | 95309000000 | 325500 | 325000 | 325500 | 324500 | 745 |
| 307 | 20230530 | 133700 | 95066829500 | 325000 | 325000 | 325500 | 324500 | 1304 |
| 308 | 20230530 | 133600 | 94642989000 | 325500 | 325500 | 326000 | 324500 | 766 |
| 309 | 20230530 | 133500 | 94393849000 | 325500 | 324500 | 326000 | 324000 | 2198 |
| 310 | 20230530 | 133400 | 93679004000 | 324500 | 324500 | 325000 | 324500 | 516 |
| 311 | 20230530 | 133300 | 93511525000 | 324500 | 324500 | 325000 | 324000 | 510 |
| 312 | 20230530 | 133200 | 93346076500 | 324000 | 324000 | 325000 | 324000 | 1481 |
| 313 | 20230530 | 133100 | 92865346500 | 324500 | 324500 | 324500 | 324000 | 378 |
| 314 | 20230530 | 133000 | 92742813500 | 324500 | 324500 | 325000 | 324000 | 780 |
| 315 | 20230530 | 132900 | 92489878500 | 324500 | 324000 | 325000 | 324000 | 597 |
| 316 | 20230530 | 132800 | 92296243500 | 324000 | 324500 | 324500 | 324000 | 784 |
| 317 | 20230530 | 132700 | 92042044500 | 324000 | 324000 | 324500 | 324000 | 481 |
| 318 | 20230530 | 132600 | 91886163500 | 324000 | 324500 | 324500 | 323500 | 475 |
| 319 | 20230530 | 132500 | 91732239500 | 324500 | 323500 | 325000 | 323500 | 1360 |
| 320 | 20230530 | 132400 | 91291469000 | 323500 | 324000 | 324000 | 323500 | 339 |
| 321 | 20230530 | 132300 | 91181708500 | 324000 | 324000 | 324500 | 323500 | 776 |
| 322 | 20230530 | 132200 | 90930318500 | 324000 | 324000 | 324500 | 324000 | 297 |
| 323 | 20230530 | 132100 | 90834054500 | 324000 | 324000 | 324500 | 324000 | 385 |
| 324 | 20230530 | 132000 | 90709268500 | 324500 | 323500 | 324500 | 323500 | 726 |
| 325 | 20230530 | 131900 | 90474073500 | 324000 | 324500 | 324500 | 323500 | 383 |
| 326 | 20230530 | 131800 | 90349979000 | 324000 | 324000 | 324500 | 324000 | 369 |
| 327 | 20230530 | 131700 | 90230352000 | 324000 | 324000 | 324500 | 324000 | 241 |
| 328 | 20230530 | 131600 | 90152202000 | 324000 | 324500 | 325000 | 324000 | 486 |
| 329 | 20230530 | 131500 | 89994566500 | 324500 | 325000 | 325000 | 324000 | 497 |
| 330 | 20230530 | 131400 | 89833339500 | 324500 | 324500 | 325000 | 324000 | 1669 |
| 331 | 20230530 | 131300 | 89292056000 | 324000 | 324000 | 324500 | 323500 | 319 |
| 332 | 20230530 | 131200 | 89188705000 | 324000 | 324000 | 324500 | 323500 | 573 |
| 333 | 20230530 | 131100 | 89003069500 | 324000 | 324000 | 324500 | 324000 | 361 |
| 334 | 20230530 | 131000 | 88886048500 | 324000 | 323500 | 324500 | 323000 | 1446 |
| 335 | 20230530 | 130900 | 88417504000 | 323000 | 324000 | 324000 | 323000 | 543 |
| 336 | 20230530 | 130800 | 88241836000 | 323500 | 324000 | 324000 | 323500 | 203 |
| 337 | 20230530 | 130700 | 88176122500 | 323500 | 323500 | 324000 | 323500 | 333 |
| 338 | 20230530 | 130600 | 88068384500 | 324000 | 323000 | 324000 | 323000 | 679 |
| 339 | 20230530 | 130500 | 87848769000 | 323500 | 323500 | 324000 | 323000 | 661 |
| 340 | 20230530 | 130400 | 87634987500 | 323500 | 324000 | 324000 | 323500 | 368 |
| 341 | 20230530 | 130300 | 87515895000 | 324000 | 323500 | 324000 | 323500 | 137 |
| 342 | 20230530 | 130200 | 87471555000 | 323500 | 323500 | 324000 | 322500 | 1282 |
| 343 | 20230530 | 130100 | 87057205500 | 323000 | 323500 | 323500 | 323000 | 186 |
| 344 | 20230530 | 130000 | 86997100500 | 323000 | 323000 | 323500 | 323000 | 346 |
| 345 | 20230530 | 125900 | 86885299000 | 323000 | 323000 | 323500 | 323000 | 106 |
| 346 | 20230530 | 125800 | 86851040500 | 323000 | 323500 | 324000 | 323000 | 367 |
| 347 | 20230530 | 125700 | 86732441000 | 323500 | 323000 | 324000 | 323000 | 415 |
| 348 | 20230530 | 125600 | 86598221500 | 324000 | 323500 | 324000 | 323000 | 286 |
| 349 | 20230530 | 125500 | 86505735500 | 323500 | 323000 | 324000 | 323000 | 310 |
| 350 | 20230530 | 125400 | 86405464000 | 323000 | 323000 | 324000 | 323000 | 1133 |
| 351 | 20230530 | 125300 | 86038934500 | 323000 | 323000 | 323500 | 322500 | 397 |
| 352 | 20230530 | 125200 | 85910758000 | 323000 | 323500 | 323500 | 322500 | 650 |
| 353 | 20230530 | 125100 | 85700919500 | 323000 | 323000 | 323500 | 323000 | 397 |
| 354 | 20230530 | 125000 | 85572661000 | 323000 | 323500 | 323500 | 323000 | 228 |
| 355 | 20230530 | 124900 | 85499010000 | 323500 | 323500 | 323500 | 323000 | 295 |
| 356 | 20230530 | 124800 | 85403689000 | 323000 | 323000 | 323500 | 323000 | 314 |
| 357 | 20230530 | 124700 | 85302254500 | 323000 | 323000 | 323500 | 322500 | 572 |
| 358 | 20230530 | 124600 | 85117630000 | 323000 | 323000 | 323500 | 323000 | 722 |
| 359 | 20230530 | 124500 | 84884286000 | 323000 | 323000 | 323500 | 322500 | 220 |
| 360 | 20230530 | 124400 | 84813244000 | 323000 | 323000 | 323500 | 322500 | 785 |
| 361 | 20230530 | 124300 | 84559644000 | 323000 | 323500 | 323500 | 322500 | 485 |
| 362 | 20230530 | 124200 | 84402997000 | 323000 | 323500 | 323500 | 323000 | 296 |
| 363 | 20230530 | 124100 | 84307374000 | 323500 | 324000 | 324000 | 323000 | 171 |
| 364 | 20230530 | 124000 | 84252059500 | 323000 | 323000 | 324000 | 323000 | 422 |
| 365 | 20230530 | 123900 | 84115555500 | 323500 | 323500 | 324000 | 323000 | 393 |
| 366 | 20230530 | 123800 | 83988471000 | 323500 | 323000 | 323500 | 323000 | 659 |
| 367 | 20230530 | 123700 | 83775499000 | 323000 | 323500 | 324000 | 323000 | 454 |
| 368 | 20230530 | 123600 | 83628730500 | 324000 | 323000 | 324000 | 322500 | 562 |
| 369 | 20230530 | 123500 | 83446970000 | 323000 | 323000 | 324000 | 323000 | 1466 |
| 370 | 20230530 | 123400 | 82972823000 | 323000 | 323000 | 323500 | 323000 | 200 |
| 371 | 20230530 | 123300 | 82908195000 | 323000 | 323000 | 323500 | 322500 | 328 |
| 372 | 20230530 | 123200 | 82802242500 | 322500 | 323500 | 323500 | 322500 | 358 |
| 373 | 20230530 | 123100 | 82686647000 | 323500 | 323500 | 323500 | 322500 | 461 |
| 374 | 20230530 | 123000 | 82537820500 | 323000 | 323000 | 323500 | 323000 | 464 |
| 375 | 20230530 | 122900 | 82387920000 | 323000 | 322500 | 323500 | 322500 | 435 |
| 376 | 20230530 | 122800 | 82247438000 | 322500 | 322500 | 323000 | 322500 | 946 |
| 377 | 20230530 | 122700 | 81942100500 | 322500 | 322500 | 323000 | 322500 | 236 |
| 378 | 20230530 | 122600 | 81865958000 | 322500 | 322500 | 323000 | 322500 | 560 |
| 379 | 20230530 | 122500 | 81685344000 | 323000 | 322500 | 323000 | 322500 | 245 |
| 380 | 20230530 | 122400 | 81606288500 | 322500 | 323000 | 323500 | 322500 | 288 |
| 381 | 20230530 | 122300 | 81513305500 | 323000 | 323000 | 323000 | 322500 | 853 |
| 382 | 20230530 | 122200 | 81238004000 | 322500 | 323000 | 323500 | 322500 | 510 |
| 383 | 20230530 | 122100 | 81073298000 | 322500 | 323000 | 323500 | 322500 | 589 |
| 384 | 20230530 | 122000 | 80883071500 | 323000 | 322500 | 323500 | 322000 | 1293 |
| 385 | 20230530 | 121900 | 80465785500 | 322500 | 322500 | 323000 | 322000 | 463 |
| 386 | 20230530 | 121800 | 80316424000 | 322500 | 323000 | 323500 | 322500 | 227 |
| 387 | 20230530 | 121700 | 80243130000 | 323000 | 322500 | 323000 | 322000 | 638 |
| 388 | 20230530 | 121600 | 80037229000 | 323000 | 323000 | 323000 | 322000 | 558 |
| 389 | 20230530 | 121500 | 79857223500 | 323000 | 322500 | 323500 | 322000 | 506 |
| 390 | 20230530 | 121400 | 79693877000 | 322500 | 322500 | 323000 | 322000 | 555 |
| 391 | 20230530 | 121300 | 79515001500 | 322500 | 322500 | 323000 | 322000 | 627 |
| 392 | 20230530 | 121200 | 79312866000 | 322500 | 323000 | 323000 | 322500 | 892 |
| 393 | 20230530 | 121100 | 79025172500 | 323000 | 322500 | 323000 | 322500 | 427 |
| 394 | 20230530 | 121000 | 78887288000 | 323000 | 323500 | 323500 | 322500 | 518 |
| 395 | 20230530 | 120900 | 78719956000 | 323000 | 323500 | 324000 | 323000 | 320 |
| 396 | 20230530 | 120800 | 78616456500 | 323500 | 323000 | 324000 | 323000 | 390 |
| 397 | 20230530 | 120700 | 78490293500 | 323000 | 323500 | 324000 | 323000 | 448 |
| 398 | 20230530 | 120600 | 78345425000 | 324000 | 323000 | 324000 | 323000 | 607 |
| 399 | 20230530 | 120500 | 78149201500 | 323500 | 322500 | 324000 | 322500 | 3205 |
| 400 | 20230530 | 120400 | 77112659000 | 322500 | 323500 | 324000 | 322500 | 1343 |
| 401 | 20230530 | 120300 | 76678582500 | 323000 | 324000 | 324500 | 323000 | 1317 |
| 402 | 20230530 | 120200 | 76252332000 | 324000 | 324000 | 324500 | 323500 | 904 |
| 403 | 20230530 | 120100 | 75959562500 | 324000 | 324000 | 324500 | 323500 | 595 |
| 404 | 20230530 | 120000 | 75766797000 | 323500 | 324000 | 324000 | 323500 | 591 |
| 405 | 20230530 | 115900 | 75575529000 | 323500 | 323500 | 324000 | 323500 | 189 |
| 406 | 20230530 | 115800 | 75514378000 | 323500 | 324000 | 324500 | 323500 | 467 |
| 407 | 20230530 | 115700 | 75363187000 | 324000 | 323500 | 324500 | 323500 | 1257 |
| 408 | 20230530 | 115600 | 74955979500 | 324000 | 324000 | 324500 | 323500 | 515 |
| 409 | 20230530 | 115500 | 74789156000 | 324500 | 324000 | 324500 | 323500 | 434 |
| 410 | 20230530 | 115400 | 74648548500 | 324000 | 323500 | 324500 | 323000 | 715 |
| 411 | 20230530 | 115300 | 74416966500 | 323500 | 323000 | 324000 | 323000 | 722 |
| 412 | 20230530 | 115200 | 74183435500 | 323000 | 322000 | 323500 | 322000 | 1627 |
| 413 | 20230530 | 115100 | 73658632500 | 322500 | 322000 | 322500 | 322000 | 365 |
| 414 | 20230530 | 115000 | 73541093500 | 322000 | 322000 | 322500 | 322000 | 202 |
| 415 | 20230530 | 114900 | 73476013000 | 322000 | 322000 | 322500 | 321500 | 727 |
| 416 | 20230530 | 114800 | 73241855500 | 322000 | 322000 | 322500 | 321500 | 321 |
| 417 | 20230530 | 114700 | 73138514000 | 322000 | 322000 | 322500 | 321500 | 416 |
| 418 | 20230530 | 114600 | 73004567000 | 322000 | 322000 | 322500 | 321500 | 587 |
| 419 | 20230530 | 114500 | 72815576500 | 322000 | 322000 | 322500 | 322000 | 289 |
| 420 | 20230530 | 114400 | 72722509000 | 322000 | 322000 | 322500 | 322000 | 544 |
| 421 | 20230530 | 114300 | 72547306000 | 322500 | 322000 | 323000 | 322000 | 1073 |
| 422 | 20230530 | 114200 | 72201418500 | 322000 | 322000 | 322500 | 322000 | 564 |
| 423 | 20230530 | 114100 | 72019804000 | 322000 | 321500 | 322500 | 321500 | 566 |
| 424 | 20230530 | 114000 | 71837640500 | 321500 | 321500 | 322000 | 321500 | 611 |
| 425 | 20230530 | 113900 | 71641174500 | 322000 | 321500 | 322000 | 321500 | 831 |
| 426 | 20230530 | 113800 | 71373732000 | 321500 | 321500 | 322000 | 321000 | 582 |
| 427 | 20230530 | 113700 | 71186609500 | 322000 | 321500 | 322000 | 321000 | 852 |
| 428 | 20230530 | 113600 | 70912819000 | 321500 | 321000 | 322000 | 321000 | 1516 |
| 429 | 20230530 | 113500 | 70425521000 | 321000 | 321000 | 321500 | 321000 | 550 |
| 430 | 20230530 | 113400 | 70248961500 | 321000 | 321000 | 321500 | 321000 | 331 |
| 431 | 20230530 | 113300 | 70142699500 | 321000 | 321500 | 321500 | 320500 | 899 |
| 432 | 20230530 | 113200 | 69854003000 | 321000 | 321000 | 321500 | 321000 | 450 |
| 433 | 20230530 | 113100 | 69709536500 | 321000 | 321500 | 321500 | 321000 | 569 |
| 434 | 20230530 | 113000 | 69526861500 | 321000 | 321000 | 321500 | 321000 | 584 |
| 435 | 20230530 | 112900 | 69339387500 | 321000 | 321500 | 321500 | 320500 | 2403 |
| 436 | 20230530 | 112800 | 68568651000 | 321000 | 321000 | 321500 | 321000 | 1374 |
| 437 | 20230530 | 112700 | 68127567000 | 321000 | 321500 | 322000 | 321000 | 2340 |
| 438 | 20230530 | 112600 | 67376062000 | 321500 | 321500 | 322000 | 321500 | 487 |
| 439 | 20230530 | 112500 | 67219454500 | 321500 | 321500 | 322000 | 321000 | 429 |
| 440 | 20230530 | 112400 | 67081526000 | 321500 | 321500 | 322000 | 321500 | 707 |
| 441 | 20230530 | 112300 | 66854221000 | 321500 | 321000 | 322000 | 321000 | 2160 |
| 442 | 20230530 | 112200 | 66159855000 | 321000 | 321000 | 321500 | 321000 | 564 |
| 443 | 20230530 | 112100 | 65978700500 | 321500 | 321000 | 321500 | 321000 | 1397 |
| 444 | 20230530 | 112000 | 65530121000 | 321500 | 321000 | 321500 | 321000 | 340 |
| 445 | 20230530 | 111900 | 65420932000 | 321000 | 321000 | 321500 | 320500 | 1113 |
| 446 | 20230530 | 111800 | 65063697500 | 321000 | 321000 | 321000 | 320500 | 1356 |
| 447 | 20230530 | 111700 | 64628703500 | 321000 | 321000 | 321500 | 320500 | 3708 |
| 448 | 20230530 | 111600 | 63438700500 | 321500 | 321000 | 321500 | 321000 | 1205 |
| 449 | 20230530 | 111500 | 63051851000 | 321000 | 321500 | 322000 | 321000 | 1505 |
| 450 | 20230530 | 111400 | 62568168500 | 321500 | 321500 | 322000 | 321500 | 888 |
| 451 | 20230530 | 111300 | 62282640000 | 321500 | 321500 | 322000 | 321500 | 381 |
| 452 | 20230530 | 111200 | 62160136000 | 322000 | 322000 | 322000 | 321500 | 813 |
| 453 | 20230530 | 111100 | 61898724000 | 321500 | 321500 | 322000 | 321500 | 471 |
| 454 | 20230530 | 111000 | 61747286500 | 322000 | 322500 | 322500 | 321500 | 2158 |
| 455 | 20230530 | 110900 | 61052760000 | 322500 | 322000 | 322500 | 322000 | 372 |
| 456 | 20230530 | 110800 | 60932932000 | 322000 | 322000 | 322500 | 322000 | 415 |
| 457 | 20230530 | 110700 | 60799271500 | 322000 | 322500 | 322500 | 322000 | 654 |
| 458 | 20230530 | 110600 | 60588644000 | 322000 | 322500 | 322500 | 322000 | 520 |
| 459 | 20230530 | 110500 | 60421137000 | 322000 | 322500 | 323000 | 322000 | 940 |
| 460 | 20230530 | 110400 | 60118214500 | 322500 | 322500 | 323000 | 322500 | 332 |
| 461 | 20230530 | 110300 | 60011121000 | 322500 | 322500 | 323000 | 322500 | 915 |
| 462 | 20230530 | 110200 | 59716022500 | 323000 | 322500 | 323000 | 322500 | 603 |
| 463 | 20230530 | 110100 | 59521431500 | 323000 | 323000 | 323000 | 322500 | 565 |
| 464 | 20230530 | 110000 | 59339188500 | 323000 | 322500 | 323000 | 322500 | 238 |
| 465 | 20230530 | 105900 | 59262398000 | 322500 | 322500 | 323500 | 322500 | 689 |
| 466 | 20230530 | 105800 | 59040054500 | 322500 | 322500 | 323500 | 322500 | 944 |
| 467 | 20230530 | 105700 | 58735356000 | 323000 | 322500 | 323000 | 322500 | 667 |
| 468 | 20230530 | 105600 | 58520140500 | 323000 | 323000 | 323500 | 322500 | 1482 |
| 469 | 20230530 | 105500 | 58041529500 | 323000 | 323500 | 323500 | 323000 | 497 |
| 470 | 20230530 | 105400 | 57880941500 | 323500 | 323500 | 323500 | 323000 | 767 |
| 471 | 20230530 | 105300 | 57632997000 | 323500 | 323500 | 324000 | 323500 | 204 |
| 472 | 20230530 | 105200 | 57566997500 | 323500 | 323500 | 324000 | 323500 | 397 |
| 473 | 20230530 | 105100 | 57438542000 | 324000 | 323500 | 324000 | 323000 | 355 |
| 474 | 20230530 | 105000 | 57323712500 | 323000 | 323500 | 324000 | 323000 | 632 |
| 475 | 20230530 | 104900 | 57119267500 | 323000 | 324000 | 324000 | 323000 | 619 |
| 476 | 20230530 | 104800 | 56919064500 | 323500 | 323000 | 324000 | 322500 | 1680 |
| 477 | 20230530 | 104700 | 56376096000 | 322500 | 323000 | 323500 | 322500 | 440 |
| 478 | 20230530 | 104600 | 56233979000 | 323000 | 323000 | 323500 | 322500 | 923 |
| 479 | 20230530 | 104500 | 55935878500 | 323000 | 323000 | 323500 | 322500 | 768 |
| 480 | 20230530 | 104400 | 55687965500 | 323000 | 323000 | 323500 | 323000 | 423 |
| 481 | 20230530 | 104300 | 55551319500 | 323000 | 323000 | 323500 | 322500 | 377 |
| 482 | 20230530 | 104200 | 55429543000 | 323000 | 323000 | 323500 | 322500 | 1329 |
| 483 | 20230530 | 104100 | 55000463000 | 323000 | 323000 | 323500 | 322500 | 851 |
| 484 | 20230530 | 104000 | 54725612500 | 323000 | 323500 | 323500 | 323000 | 446 |
| 485 | 20230530 | 103900 | 54581534500 | 323500 | 323000 | 323500 | 323000 | 746 |
| 486 | 20230530 | 103800 | 54340343500 | 323500 | 323000 | 323500 | 323000 | 669 |
| 487 | 20230530 | 103700 | 54124226000 | 323500 | 323500 | 323500 | 323000 | 323 |
| 488 | 20230530 | 103600 | 54019836000 | 323500 | 323500 | 323500 | 323000 | 308 |
| 489 | 20230530 | 103500 | 53920310000 | 323000 | 323500 | 323500 | 323000 | 588 |
| 490 | 20230530 | 103400 | 53730294000 | 323500 | 323000 | 324000 | 323000 | 800 |
| 491 | 20230530 | 103300 | 53471528000 | 323000 | 323500 | 324000 | 323000 | 1536 |
| 492 | 20230530 | 103200 | 52974700500 | 324000 | 323500 | 324000 | 323500 | 283 |
| 493 | 20230530 | 103100 | 52883109500 | 323500 | 324000 | 324500 | 323500 | 827 |
| 494 | 20230530 | 103000 | 52615425000 | 324000 | 324000 | 324500 | 324000 | 232 |
| 495 | 20230530 | 102900 | 52540244000 | 324000 | 324500 | 324500 | 324000 | 311 |
| 496 | 20230530 | 102800 | 52439455500 | 324500 | 324000 | 324500 | 324000 | 405 |
| 497 | 20230530 | 102700 | 52308193000 | 324000 | 324500 | 325000 | 324000 | 703 |
| 498 | 20230530 | 102600 | 52080239500 | 324500 | 323500 | 325000 | 323500 | 795 |
| 499 | 20230530 | 102500 | 51822469500 | 324000 | 324000 | 324500 | 323500 | 624 |
| 500 | 20230530 | 102400 | 51620343500 | 324000 | 324500 | 325000 | 324000 | 326 |
| 501 | 20230530 | 102300 | 51514593500 | 324500 | 324000 | 325000 | 323500 | 1637 |
| 502 | 20230530 | 102200 | 50983850000 | 323500 | 323500 | 324500 | 323500 | 716 |
| 503 | 20230530 | 102100 | 50752052000 | 324000 | 324000 | 324500 | 323500 | 480 |
| 504 | 20230530 | 102000 | 50596511000 | 324000 | 324000 | 324500 | 324000 | 516 |
| 505 | 20230530 | 101900 | 50429306500 | 324000 | 324500 | 324500 | 323500 | 589 |
| 506 | 20230530 | 101800 | 50238472500 | 324000 | 324000 | 324500 | 324000 | 423 |
| 507 | 20230530 | 101700 | 50101398000 | 324500 | 324500 | 324500 | 323500 | 535 |
| 508 | 20230530 | 101600 | 49928045000 | 325000 | 324000 | 325000 | 324000 | 421 |
| 509 | 20230530 | 101500 | 49791549500 | 324500 | 324500 | 325000 | 324000 | 674 |
| 510 | 20230530 | 101400 | 49572909000 | 325000 | 323500 | 325000 | 323500 | 1935 |
| 511 | 20230530 | 101300 | 48945156000 | 324000 | 324000 | 324500 | 323500 | 411 |
| 512 | 20230530 | 101200 | 48812096000 | 324000 | 324000 | 324500 | 323000 | 1240 |
| 513 | 20230530 | 101100 | 48410812500 | 324000 | 324000 | 324500 | 323000 | 2089 |
| 514 | 20230530 | 101000 | 47734270500 | 324000 | 324500 | 325000 | 324000 | 913 |
| 515 | 20230530 | 100900 | 47438233000 | 324500 | 324000 | 325000 | 324000 | 574 |
| 516 | 20230530 | 100800 | 47251952500 | 324500 | 324500 | 324500 | 324000 | 1219 |
| 517 | 20230530 | 100700 | 46856731000 | 324500 | 324000 | 324500 | 324000 | 373 |
| 518 | 20230530 | 100600 | 46735817500 | 324500 | 323000 | 324500 | 323000 | 1626 |
| 519 | 20230530 | 100500 | 46209374500 | 323000 | 323500 | 324000 | 323000 | 746 |
| 520 | 20230530 | 100400 | 45968247000 | 324000 | 323500 | 324000 | 322500 | 971 |
| 521 | 20230530 | 100300 | 45654527000 | 323000 | 323500 | 324000 | 323000 | 441 |
| 522 | 20230530 | 100200 | 45511868500 | 323500 | 322500 | 324000 | 321500 | 2486 |
| 523 | 20230530 | 100100 | 44709425000 | 322000 | 322500 | 322500 | 321500 | 2430 |
| 524 | 20230530 | 100000 | 43927319500 | 322500 | 322000 | 322500 | 322000 | 336 |
| 525 | 20230530 | 095900 | 43819101000 | 322500 | 322000 | 322500 | 321500 | 1390 |
| 526 | 20230530 | 095800 | 43371250000 | 322000 | 322000 | 323000 | 322000 | 964 |
| 527 | 20230530 | 095700 | 43060423000 | 322000 | 321000 | 322500 | 321000 | 2182 |
| 528 | 20230530 | 095600 | 42358492500 | 321000 | 322000 | 322000 | 321000 | 1416 |
| 529 | 20230530 | 095500 | 41903436000 | 322000 | 323000 | 323000 | 322000 | 1328 |
| 530 | 20230530 | 095400 | 41475085000 | 322500 | 323000 | 323500 | 322000 | 1499 |
| 531 | 20230530 | 095300 | 40991203000 | 322500 | 321500 | 323000 | 321500 | 1645 |
| 532 | 20230530 | 095200 | 40461090500 | 322000 | 322000 | 322500 | 320500 | 9703 |
| 533 | 20230530 | 095100 | 37342396500 | 322000 | 323000 | 323500 | 322000 | 4703 |
| 534 | 20230530 | 095000 | 35824941000 | 323000 | 323000 | 323500 | 323000 | 846 |
| 535 | 20230530 | 094900 | 35551662000 | 323000 | 323000 | 323500 | 323000 | 581 |
| 536 | 20230530 | 094800 | 35363994000 | 323000 | 323000 | 323500 | 323000 | 764 |
| 537 | 20230530 | 094700 | 35117195000 | 323500 | 323000 | 323500 | 323000 | 945 |
| 538 | 20230530 | 094600 | 34811916000 | 323000 | 323000 | 323500 | 323000 | 2102 |
| 539 | 20230530 | 094500 | 34132954000 | 323000 | 323500 | 324000 | 323000 | 2186 |
| 540 | 20230530 | 094400 | 33425891500 | 323500 | 324000 | 324000 | 323500 | 378 |
| 541 | 20230530 | 094300 | 33303554500 | 324000 | 324000 | 324000 | 323500 | 596 |
| 542 | 20230530 | 094200 | 33110558000 | 324000 | 324000 | 324500 | 324000 | 919 |
| 543 | 20230530 | 094100 | 32812799500 | 324000 | 324000 | 324500 | 324000 | 2150 |
| 544 | 20230530 | 094000 | 32116124000 | 324500 | 324500 | 325000 | 324000 | 1703 |
| 545 | 20230530 | 093900 | 31563803000 | 324500 | 324500 | 325000 | 324500 | 981 |
| 546 | 20230530 | 093800 | 31245282000 | 324500 | 325000 | 325000 | 324500 | 1769 |
| 547 | 20230530 | 093700 | 30670737500 | 325000 | 325500 | 325500 | 325000 | 523 |
| 548 | 20230530 | 093600 | 30500750500 | 325000 | 325000 | 325500 | 325000 | 579 |
| 549 | 20230530 | 093500 | 30312492000 | 325000 | 325500 | 326000 | 325000 | 789 |
| 550 | 20230530 | 093400 | 30055660500 | 326000 | 325500 | 326000 | 325000 | 738 |
| 551 | 20230530 | 093300 | 29815432000 | 325500 | 325500 | 326000 | 325500 | 672 |
| 552 | 20230530 | 093200 | 29596682500 | 326000 | 326000 | 326500 | 325000 | 2394 |
| 553 | 20230530 | 093100 | 28817318500 | 326500 | 325500 | 326500 | 325000 | 2281 |
| 554 | 20230530 | 093000 | 28073984500 | 325000 | 325000 | 326000 | 325000 | 1080 |
| 555 | 20230530 | 092900 | 27722717500 | 325500 | 325500 | 326000 | 325000 | 993 |
| 556 | 20230530 | 092800 | 27399438000 | 325500 | 325500 | 326000 | 325000 | 1419 |
| 557 | 20230530 | 092700 | 26937730000 | 325500 | 324500 | 325500 | 324000 | 2303 |
| 558 | 20230530 | 092600 | 26190116500 | 324500 | 324000 | 324500 | 324000 | 1031 |
| 559 | 20230530 | 092500 | 25855942500 | 324000 | 324500 | 324500 | 324000 | 993 |
| 560 | 20230530 | 092400 | 25534134500 | 324000 | 324000 | 324500 | 323500 | 1431 |
| 561 | 20230530 | 092300 | 25070561500 | 324500 | 324000 | 324500 | 323500 | 1736 |
| 562 | 20230530 | 092200 | 24508192500 | 324500 | 324000 | 325500 | 323500 | 4094 |
| 563 | 20230530 | 092100 | 23180417000 | 324000 | 324500 | 324500 | 323500 | 2299 |
| 564 | 20230530 | 092000 | 22435467000 | 324000 | 325000 | 325500 | 324000 | 2157 |
| 565 | 20230530 | 091900 | 21735253500 | 325000 | 325500 | 325500 | 325000 | 541 |
| 566 | 20230530 | 091800 | 21559405500 | 325000 | 325000 | 325500 | 325000 | 874 |
| 567 | 20230530 | 091700 | 21275294000 | 325000 | 325500 | 326500 | 325000 | 2793 |
| 568 | 20230530 | 091600 | 20365680500 | 325500 | 324500 | 325500 | 324000 | 3826 |
| 569 | 20230530 | 091500 | 19122954500 | 324500 | 325500 | 326000 | 324500 | 3533 |
| 570 | 20230530 | 091400 | 17974081500 | 326000 | 327000 | 327000 | 325500 | 1696 |
| 571 | 20230530 | 091300 | 17421317000 | 326500 | 326000 | 327000 | 325500 | 1963 |
| 572 | 20230530 | 091200 | 16780396500 | 326500 | 327500 | 327500 | 326000 | 1614 |
| 573 | 20230530 | 091100 | 16253539500 | 327000 | 328500 | 328500 | 327000 | 2440 |
| 574 | 20230530 | 091000 | 15454316500 | 328000 | 328000 | 328500 | 327500 | 711 |
| 575 | 20230530 | 090900 | 15221052500 | 328000 | 328000 | 328500 | 327500 | 1472 |
| 576 | 20230530 | 090800 | 14738243500 | 328000 | 326500 | 328000 | 326500 | 3451 |
| 577 | 20230530 | 090700 | 13608757000 | 326500 | 326500 | 328000 | 325500 | 5064 |
| 578 | 20230530 | 090600 | 11956141000 | 327000 | 328500 | 329000 | 326500 | 5573 |
| 579 | 20230530 | 090500 | 10127225500 | 329000 | 331000 | 331500 | 328500 | 5300 |
| 580 | 20230530 | 090400 | 8378640500 | 331500 | 331500 | 332000 | 331000 | 1519 |
| 581 | 20230530 | 090300 | 7875210500 | 331500 | 333000 | 333500 | 331500 | 1968 |
| 582 | 20230530 | 090200 | 7221948500 | 333500 | 333000 | 333500 | 332000 | 1978 |
| 583 | 20230530 | 090100 | 6563927000 | 332500 | 334500 | 335000 | 332000 | 5278 |
| 584 | 20230530 | 090000 | 4802014500 | 334500 | 334000 | 335000 | 332500 | 14330 |