37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 193000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 3 | 20230530 | 192900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 4 | 20230530 | 192800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 5 | 20230530 | 192700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 6 | 20230530 | 192600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 7 | 20230530 | 192500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 8 | 20230530 | 192400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 9 | 20230530 | 192300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 10 | 20230530 | 192200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 11 | 20230530 | 192100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 12 | 20230530 | 192000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 13 | 20230530 | 191900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 14 | 20230530 | 191800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 15 | 20230530 | 191700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 16 | 20230530 | 191600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 17 | 20230530 | 191500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 18 | 20230530 | 191400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 19 | 20230530 | 191300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 20 | 20230530 | 191200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 21 | 20230530 | 191100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 22 | 20230530 | 191000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 23 | 20230530 | 190900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 24 | 20230530 | 190800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 25 | 20230530 | 190700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 26 | 20230530 | 190600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 27 | 20230530 | 190500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 28 | 20230530 | 190400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 29 | 20230530 | 190300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 30 | 20230530 | 190200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 31 | 20230530 | 190100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 32 | 20230530 | 190000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 33 | 20230530 | 185900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 34 | 20230530 | 185800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 35 | 20230530 | 185700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 36 | 20230530 | 185600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 37 | 20230530 | 185500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 38 | 20230530 | 185400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 39 | 20230530 | 185300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 40 | 20230530 | 185200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 41 | 20230530 | 185100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 42 | 20230530 | 185000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 43 | 20230530 | 184900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 44 | 20230530 | 184800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 45 | 20230530 | 184700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 46 | 20230530 | 184600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 47 | 20230530 | 184500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 48 | 20230530 | 184400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 49 | 20230530 | 184300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 50 | 20230530 | 184200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 51 | 20230530 | 184100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 52 | 20230530 | 184000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 53 | 20230530 | 183900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 54 | 20230530 | 183800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 55 | 20230530 | 183700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 56 | 20230530 | 183600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 57 | 20230530 | 183500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 58 | 20230530 | 183400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 59 | 20230530 | 183300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 60 | 20230530 | 183200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 61 | 20230530 | 183100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 62 | 20230530 | 183000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 63 | 20230530 | 182900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 64 | 20230530 | 182800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 65 | 20230530 | 182700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 66 | 20230530 | 182600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 67 | 20230530 | 182500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 68 | 20230530 | 182400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 69 | 20230530 | 182300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 70 | 20230530 | 182200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 71 | 20230530 | 182100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 72 | 20230530 | 182000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 73 | 20230530 | 181900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 74 | 20230530 | 181800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 75 | 20230530 | 181700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 76 | 20230530 | 181600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 77 | 20230530 | 181500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 78 | 20230530 | 181400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 79 | 20230530 | 181300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 80 | 20230530 | 181200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 81 | 20230530 | 181100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 82 | 20230530 | 181000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 83 | 20230530 | 180900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 84 | 20230530 | 180800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 85 | 20230530 | 180700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 86 | 20230530 | 180600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 87 | 20230530 | 180500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 88 | 20230530 | 180400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 89 | 20230530 | 180300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 90 | 20230530 | 180200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 91 | 20230530 | 180100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 92 | 20230530 | 180000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 93 | 20230530 | 175900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 94 | 20230530 | 175800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 95 | 20230530 | 175700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 96 | 20230530 | 175600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 97 | 20230530 | 175500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 98 | 20230530 | 175400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 99 | 20230530 | 175300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 100 | 20230530 | 175200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 101 | 20230530 | 175100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 102 | 20230530 | 175000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 103 | 20230530 | 174900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 104 | 20230530 | 174800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 105 | 20230530 | 174700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 106 | 20230530 | 174600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 107 | 20230530 | 174500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 108 | 20230530 | 174400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 109 | 20230530 | 174300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 110 | 20230530 | 174200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 111 | 20230530 | 174100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 112 | 20230530 | 174000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 113 | 20230530 | 173900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 114 | 20230530 | 173800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 115 | 20230530 | 173700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 116 | 20230530 | 173600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 117 | 20230530 | 173500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 118 | 20230530 | 173400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 119 | 20230530 | 173300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 120 | 20230530 | 173200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 121 | 20230530 | 173100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 122 | 20230530 | 173000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 123 | 20230530 | 172900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 124 | 20230530 | 172800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 125 | 20230530 | 172700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 126 | 20230530 | 172600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 127 | 20230530 | 172500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 128 | 20230530 | 172400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 129 | 20230530 | 172300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 130 | 20230530 | 172200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 131 | 20230530 | 172100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 132 | 20230530 | 172000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 133 | 20230530 | 171900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 134 | 20230530 | 171800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 135 | 20230530 | 171700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 136 | 20230530 | 171600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 137 | 20230530 | 171500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 138 | 20230530 | 171400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 139 | 20230530 | 171300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 140 | 20230530 | 171200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 141 | 20230530 | 171100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 142 | 20230530 | 171000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 143 | 20230530 | 170900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 144 | 20230530 | 170800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 145 | 20230530 | 170700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 146 | 20230530 | 170600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 147 | 20230530 | 170500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 148 | 20230530 | 170400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 149 | 20230530 | 170300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 150 | 20230530 | 170200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 151 | 20230530 | 170100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 152 | 20230530 | 170000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 153 | 20230530 | 165900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 154 | 20230530 | 165800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 155 | 20230530 | 165700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 156 | 20230530 | 165600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 157 | 20230530 | 165500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 158 | 20230530 | 165400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 159 | 20230530 | 165300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 160 | 20230530 | 165200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 161 | 20230530 | 165100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 162 | 20230530 | 165000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 163 | 20230530 | 164900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 164 | 20230530 | 164800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 165 | 20230530 | 164700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 166 | 20230530 | 164600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 167 | 20230530 | 164500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 168 | 20230530 | 164400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 169 | 20230530 | 164300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 170 | 20230530 | 164200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 171 | 20230530 | 164100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 172 | 20230530 | 164000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 173 | 20230530 | 163900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 174 | 20230530 | 163800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 175 | 20230530 | 163700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 176 | 20230530 | 163600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 177 | 20230530 | 163500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 178 | 20230530 | 163400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 179 | 20230530 | 163300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 180 | 20230530 | 163200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 181 | 20230530 | 163100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 182 | 20230530 | 163000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 183 | 20230530 | 162900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 184 | 20230530 | 162800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 185 | 20230530 | 162700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 186 | 20230530 | 162600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 187 | 20230530 | 162500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 188 | 20230530 | 162400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 189 | 20230530 | 162300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 190 | 20230530 | 162200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 191 | 20230530 | 162100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 192 | 20230530 | 162000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 193 | 20230530 | 161900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 194 | 20230530 | 161800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 195 | 20230530 | 161700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 196 | 20230530 | 161600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 197 | 20230530 | 161500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 198 | 20230530 | 161400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 199 | 20230530 | 161300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 200 | 20230530 | 161200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 201 | 20230530 | 161100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 202 | 20230530 | 161000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 203 | 20230530 | 160900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 204 | 20230530 | 160800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 205 | 20230530 | 160700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 206 | 20230530 | 160600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 207 | 20230530 | 160500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 208 | 20230530 | 160400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 209 | 20230530 | 160300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 210 | 20230530 | 160200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 211 | 20230530 | 160100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 212 | 20230530 | 160000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 10721 |
| 213 | 20230530 | 155900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 214 | 20230530 | 155800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 215 | 20230530 | 155700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 216 | 20230530 | 155600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 217 | 20230530 | 155500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 218 | 20230530 | 155400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 219 | 20230530 | 155300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 220 | 20230530 | 155200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 221 | 20230530 | 155100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 222 | 20230530 | 155000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 223 | 20230530 | 154900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 224 | 20230530 | 154800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 225 | 20230530 | 154700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 226 | 20230530 | 154600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 227 | 20230530 | 154500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 228 | 20230530 | 154400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 229 | 20230530 | 154300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 230 | 20230530 | 154200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 231 | 20230530 | 154100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 232 | 20230530 | 154000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 233 | 20230530 | 153900 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 234 | 20230530 | 153800 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 235 | 20230530 | 153700 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 236 | 20230530 | 153600 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 237 | 20230530 | 153500 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 238 | 20230530 | 153400 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 239 | 20230530 | 153300 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 240 | 20230530 | 153200 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 241 | 20230530 | 153100 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 242 | 20230530 | 153000 | 300675916000 | 546000 | 546000 | 546000 | 546000 | 21442 |
| 243 | 20230530 | 152900 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 244 | 20230530 | 152800 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 245 | 20230530 | 152700 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 246 | 20230530 | 152600 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 247 | 20230530 | 152500 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 248 | 20230530 | 152400 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 249 | 20230530 | 152300 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 250 | 20230530 | 152200 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 251 | 20230530 | 152100 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 252 | 20230530 | 152000 | 294822250000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 253 | 20230530 | 151900 | 294822250000 | 545000 | 545000 | 545000 | 543000 | 3844 |
| 254 | 20230530 | 151800 | 292731344000 | 544000 | 544000 | 545000 | 544000 | 724 |
| 255 | 20230530 | 151700 | 292337448000 | 545000 | 544000 | 545000 | 543000 | 1141 |
| 256 | 20230530 | 151600 | 291716728000 | 544000 | 544000 | 545000 | 543000 | 1857 |
| 257 | 20230530 | 151500 | 290706516000 | 543000 | 544000 | 545000 | 543000 | 1057 |
| 258 | 20230530 | 151400 | 290131846000 | 544000 | 547000 | 547000 | 544000 | 5116 |
| 259 | 20230530 | 151300 | 287338973000 | 547000 | 546000 | 547000 | 545000 | 3197 |
| 260 | 20230530 | 151200 | 285592965000 | 545000 | 545000 | 546000 | 544000 | 4831 |
| 261 | 20230530 | 151100 | 282960169000 | 545000 | 545000 | 545000 | 544000 | 873 |
| 262 | 20230530 | 151000 | 282484510000 | 544000 | 542000 | 545000 | 542000 | 4480 |
| 263 | 20230530 | 150900 | 280049114000 | 543000 | 541000 | 543000 | 539000 | 4506 |
| 264 | 20230530 | 150800 | 277612417000 | 542000 | 541000 | 542000 | 541000 | 1429 |
| 265 | 20230530 | 150700 | 276838910000 | 541000 | 541000 | 542000 | 541000 | 237 |
| 266 | 20230530 | 150600 | 276710597000 | 542000 | 543000 | 543000 | 541000 | 1383 |
| 267 | 20230530 | 150500 | 275961050000 | 543000 | 542000 | 543000 | 542000 | 706 |
| 268 | 20230530 | 150400 | 275578372000 | 542000 | 543000 | 543000 | 542000 | 1174 |
| 269 | 20230530 | 150300 | 274941605000 | 543000 | 543000 | 543000 | 541000 | 1958 |
| 270 | 20230530 | 150200 | 273880802000 | 543000 | 542000 | 544000 | 542000 | 3113 |
| 271 | 20230530 | 150100 | 272191948000 | 543000 | 542000 | 543000 | 541000 | 1590 |
| 272 | 20230530 | 150000 | 271330067000 | 541000 | 541000 | 542000 | 540000 | 770 |
| 273 | 20230530 | 145900 | 270913647000 | 541000 | 543000 | 543000 | 539000 | 4749 |
| 274 | 20230530 | 145800 | 268347296000 | 542000 | 543000 | 543000 | 542000 | 1009 |
| 275 | 20230530 | 145700 | 267800049000 | 542000 | 543000 | 543000 | 542000 | 136 |
| 276 | 20230530 | 145600 | 267726254000 | 543000 | 542000 | 543000 | 542000 | 547 |
| 277 | 20230530 | 145500 | 267429700000 | 542000 | 542000 | 543000 | 541000 | 674 |
| 278 | 20230530 | 145400 | 267064582000 | 543000 | 543000 | 543000 | 542000 | 377 |
| 279 | 20230530 | 145300 | 266860143000 | 543000 | 543000 | 543000 | 542000 | 123 |
| 280 | 20230530 | 145200 | 266793364000 | 543000 | 543000 | 544000 | 542000 | 1918 |
| 281 | 20230530 | 145100 | 265751930000 | 544000 | 543000 | 544000 | 542000 | 3412 |
| 282 | 20230530 | 145000 | 263900291000 | 542000 | 543000 | 543000 | 542000 | 780 |
| 283 | 20230530 | 144900 | 263477155000 | 543000 | 542000 | 543000 | 540000 | 1305 |
| 284 | 20230530 | 144800 | 262769913000 | 541000 | 541000 | 541000 | 540000 | 2069 |
| 285 | 20230530 | 144700 | 261651176000 | 541000 | 541000 | 541000 | 540000 | 231 |
| 286 | 20230530 | 144600 | 261526351000 | 540000 | 541000 | 541000 | 540000 | 561 |
| 287 | 20230530 | 144500 | 261223199000 | 540000 | 541000 | 541000 | 540000 | 535 |
| 288 | 20230530 | 144400 | 260934276000 | 541000 | 540000 | 541000 | 540000 | 131 |
| 289 | 20230530 | 144300 | 260863488000 | 540000 | 541000 | 541000 | 540000 | 241 |
| 290 | 20230530 | 144200 | 260733180000 | 541000 | 540000 | 542000 | 539000 | 1266 |
| 291 | 20230530 | 144100 | 260048676000 | 540000 | 542000 | 542000 | 540000 | 882 |
| 292 | 20230530 | 144000 | 259572228000 | 541000 | 542000 | 542000 | 541000 | 1034 |
| 293 | 20230530 | 143900 | 259012804000 | 541000 | 542000 | 542000 | 541000 | 69 |
| 294 | 20230530 | 143800 | 258975434000 | 542000 | 542000 | 542000 | 541000 | 228 |
| 295 | 20230530 | 143700 | 258852008000 | 542000 | 542000 | 542000 | 541000 | 123 |
| 296 | 20230530 | 143600 | 258785408000 | 542000 | 541000 | 542000 | 541000 | 232 |
| 297 | 20230530 | 143500 | 258659755000 | 542000 | 542000 | 542000 | 541000 | 249 |
| 298 | 20230530 | 143400 | 258524951000 | 542000 | 542000 | 542000 | 541000 | 474 |
| 299 | 20230530 | 143300 | 258268096000 | 542000 | 542000 | 543000 | 541000 | 613 |
| 300 | 20230530 | 143200 | 257935789000 | 542000 | 543000 | 543000 | 541000 | 1298 |
| 301 | 20230530 | 143100 | 257233003000 | 543000 | 542000 | 543000 | 542000 | 215 |
| 302 | 20230530 | 143000 | 257116392000 | 542000 | 543000 | 543000 | 542000 | 139 |
| 303 | 20230530 | 142900 | 257040948000 | 543000 | 542000 | 543000 | 541000 | 912 |
| 304 | 20230530 | 142800 | 256546664000 | 542000 | 541000 | 542000 | 541000 | 156 |
| 305 | 20230530 | 142700 | 256462199000 | 542000 | 541000 | 542000 | 540000 | 529 |
| 306 | 20230530 | 142600 | 256175912000 | 541000 | 542000 | 542000 | 541000 | 248 |
| 307 | 20230530 | 142500 | 256041675000 | 541000 | 542000 | 542000 | 541000 | 112 |
| 308 | 20230530 | 142400 | 255981045000 | 542000 | 542000 | 542000 | 541000 | 366 |
| 309 | 20230530 | 142300 | 255782955000 | 542000 | 541000 | 542000 | 540000 | 195 |
| 310 | 20230530 | 142200 | 255677451000 | 541000 | 542000 | 543000 | 541000 | 947 |
| 311 | 20230530 | 142100 | 255164490000 | 542000 | 543000 | 543000 | 542000 | 508 |
| 312 | 20230530 | 142000 | 254888938000 | 543000 | 541000 | 543000 | 541000 | 308 |
| 313 | 20230530 | 141900 | 254721993000 | 542000 | 543000 | 543000 | 541000 | 526 |
| 314 | 20230530 | 141800 | 254436960000 | 542000 | 542000 | 543000 | 542000 | 244 |
| 315 | 20230530 | 141700 | 254304635000 | 543000 | 543000 | 543000 | 542000 | 347 |
| 316 | 20230530 | 141600 | 254116316000 | 543000 | 542000 | 543000 | 541000 | 910 |
| 317 | 20230530 | 141500 | 253623044000 | 542000 | 542000 | 542000 | 541000 | 128 |
| 318 | 20230530 | 141400 | 253553676000 | 542000 | 542000 | 543000 | 541000 | 1966 |
| 319 | 20230530 | 141300 | 252488108000 | 541000 | 542000 | 542000 | 541000 | 128 |
| 320 | 20230530 | 141200 | 252418774000 | 542000 | 541000 | 542000 | 541000 | 181 |
| 321 | 20230530 | 141100 | 252320808000 | 541000 | 540000 | 542000 | 539000 | 855 |
| 322 | 20230530 | 141000 | 251858833000 | 540000 | 538000 | 540000 | 538000 | 737 |
| 323 | 20230530 | 140900 | 251461747000 | 538000 | 540000 | 540000 | 538000 | 1501 |
| 324 | 20230530 | 140800 | 250653293000 | 539000 | 540000 | 540000 | 539000 | 198 |
| 325 | 20230530 | 140700 | 250546391000 | 540000 | 542000 | 542000 | 540000 | 1157 |
| 326 | 20230530 | 140600 | 249921340000 | 542000 | 541000 | 542000 | 540000 | 260 |
| 327 | 20230530 | 140500 | 249780660000 | 541000 | 542000 | 542000 | 540000 | 720 |
| 328 | 20230530 | 140400 | 249391106000 | 542000 | 542000 | 543000 | 541000 | 291 |
| 329 | 20230530 | 140300 | 249233380000 | 543000 | 540000 | 543000 | 540000 | 693 |
| 330 | 20230530 | 140200 | 248858391000 | 540000 | 541000 | 542000 | 540000 | 1331 |
| 331 | 20230530 | 140100 | 248138575000 | 541000 | 543000 | 544000 | 541000 | 1446 |
| 332 | 20230530 | 140000 | 247354606000 | 543000 | 544000 | 545000 | 543000 | 1754 |
| 333 | 20230530 | 135900 | 246401123000 | 545000 | 545000 | 545000 | 544000 | 220 |
| 334 | 20230530 | 135800 | 246281264000 | 545000 | 545000 | 545000 | 544000 | 170 |
| 335 | 20230530 | 135700 | 246188655000 | 545000 | 544000 | 545000 | 544000 | 156 |
| 336 | 20230530 | 135600 | 246103742000 | 544000 | 544000 | 545000 | 544000 | 128 |
| 337 | 20230530 | 135500 | 246034064000 | 545000 | 544000 | 545000 | 543000 | 925 |
| 338 | 20230530 | 135400 | 245530831000 | 544000 | 544000 | 544000 | 543000 | 446 |
| 339 | 20230530 | 135300 | 245288325000 | 544000 | 544000 | 544000 | 543000 | 231 |
| 340 | 20230530 | 135200 | 245162731000 | 544000 | 543000 | 544000 | 543000 | 504 |
| 341 | 20230530 | 135100 | 244888688000 | 544000 | 544000 | 544000 | 543000 | 133 |
| 342 | 20230530 | 135000 | 244816391000 | 544000 | 544000 | 544000 | 543000 | 102 |
| 343 | 20230530 | 134900 | 244760951000 | 544000 | 544000 | 544000 | 543000 | 114 |
| 344 | 20230530 | 134800 | 244698947000 | 544000 | 543000 | 544000 | 543000 | 156 |
| 345 | 20230530 | 134700 | 244614155000 | 543000 | 545000 | 545000 | 543000 | 425 |
| 346 | 20230530 | 134600 | 244382942000 | 545000 | 545000 | 545000 | 544000 | 557 |
| 347 | 20230530 | 134500 | 244079864000 | 545000 | 545000 | 545000 | 544000 | 148 |
| 348 | 20230530 | 134400 | 243999249000 | 544000 | 545000 | 545000 | 544000 | 502 |
| 349 | 20230530 | 134300 | 243726014000 | 545000 | 545000 | 546000 | 544000 | 449 |
| 350 | 20230530 | 134200 | 243481312000 | 545000 | 546000 | 546000 | 545000 | 406 |
| 351 | 20230530 | 134100 | 243259926000 | 546000 | 546000 | 546000 | 544000 | 478 |
| 352 | 20230530 | 134000 | 242999492000 | 545000 | 544000 | 546000 | 544000 | 1309 |
| 353 | 20230530 | 133900 | 242286114000 | 545000 | 544000 | 545000 | 543000 | 1531 |
| 354 | 20230530 | 133800 | 241453186000 | 543000 | 544000 | 544000 | 543000 | 241 |
| 355 | 20230530 | 133700 | 241322097000 | 544000 | 543000 | 544000 | 543000 | 82 |
| 356 | 20230530 | 133600 | 241277505000 | 543000 | 544000 | 544000 | 543000 | 216 |
| 357 | 20230530 | 133500 | 241160032000 | 543000 | 543000 | 544000 | 543000 | 281 |
| 358 | 20230530 | 133400 | 241007324000 | 544000 | 544000 | 544000 | 543000 | 278 |
| 359 | 20230530 | 133300 | 240856116000 | 544000 | 544000 | 544000 | 543000 | 570 |
| 360 | 20230530 | 133200 | 240546555000 | 544000 | 543000 | 544000 | 543000 | 110 |
| 361 | 20230530 | 133100 | 240486750000 | 544000 | 544000 | 544000 | 543000 | 76 |
| 362 | 20230530 | 133000 | 240445429000 | 544000 | 544000 | 545000 | 543000 | 165 |
| 363 | 20230530 | 132900 | 240355688000 | 544000 | 545000 | 545000 | 544000 | 239 |
| 364 | 20230530 | 132800 | 240225615000 | 545000 | 544000 | 545000 | 543000 | 374 |
| 365 | 20230530 | 132700 | 240022158000 | 544000 | 544000 | 544000 | 543000 | 47 |
| 366 | 20230530 | 132600 | 239996598000 | 544000 | 543000 | 544000 | 542000 | 547 |
| 367 | 20230530 | 132500 | 239699722000 | 542000 | 545000 | 545000 | 542000 | 792 |
| 368 | 20230530 | 132400 | 239269519000 | 545000 | 545000 | 546000 | 544000 | 259 |
| 369 | 20230530 | 132300 | 239128379000 | 545000 | 546000 | 546000 | 545000 | 540 |
| 370 | 20230530 | 132200 | 238834018000 | 545000 | 545000 | 546000 | 544000 | 613 |
| 371 | 20230530 | 132100 | 238500014000 | 545000 | 544000 | 545000 | 543000 | 982 |
| 372 | 20230530 | 132000 | 237965443000 | 543000 | 543000 | 544000 | 542000 | 525 |
| 373 | 20230530 | 131900 | 237680395000 | 543000 | 543000 | 543000 | 542000 | 143 |
| 374 | 20230530 | 131800 | 237602779000 | 543000 | 543000 | 543000 | 542000 | 124 |
| 375 | 20230530 | 131700 | 237535461000 | 543000 | 544000 | 544000 | 542000 | 199 |
| 376 | 20230530 | 131600 | 237427388000 | 543000 | 543000 | 544000 | 542000 | 112 |
| 377 | 20230530 | 131500 | 237366547000 | 543000 | 542000 | 544000 | 542000 | 1903 |
| 378 | 20230530 | 131400 | 236333604000 | 543000 | 543000 | 543000 | 542000 | 92 |
| 379 | 20230530 | 131300 | 236283682000 | 542000 | 543000 | 544000 | 542000 | 516 |
| 380 | 20230530 | 131200 | 236003546000 | 543000 | 543000 | 543000 | 542000 | 132 |
| 381 | 20230530 | 131100 | 235931872000 | 543000 | 543000 | 544000 | 542000 | 141 |
| 382 | 20230530 | 131000 | 235855367000 | 543000 | 543000 | 543000 | 542000 | 349 |
| 383 | 20230530 | 130900 | 235665868000 | 543000 | 543000 | 543000 | 542000 | 134 |
| 384 | 20230530 | 130800 | 235593117000 | 542000 | 542000 | 544000 | 542000 | 623 |
| 385 | 20230530 | 130700 | 235254915000 | 542000 | 541000 | 543000 | 541000 | 461 |
| 386 | 20230530 | 130600 | 235005002000 | 542000 | 542000 | 542000 | 541000 | 169 |
| 387 | 20230530 | 130500 | 234913492000 | 542000 | 543000 | 543000 | 541000 | 457 |
| 388 | 20230530 | 130400 | 234665717000 | 543000 | 543000 | 543000 | 542000 | 468 |
| 389 | 20230530 | 130300 | 234411954000 | 542000 | 542000 | 543000 | 542000 | 329 |
| 390 | 20230530 | 130200 | 234233599000 | 543000 | 545000 | 545000 | 542000 | 2049 |
| 391 | 20230530 | 130100 | 233120402000 | 544000 | 545000 | 545000 | 544000 | 172 |
| 392 | 20230530 | 130000 | 233026757000 | 545000 | 546000 | 546000 | 544000 | 687 |
| 393 | 20230530 | 125900 | 232652298000 | 546000 | 547000 | 547000 | 546000 | 724 |
| 394 | 20230530 | 125800 | 232256874000 | 547000 | 547000 | 548000 | 546000 | 414 |
| 395 | 20230530 | 125700 | 232030608000 | 547000 | 548000 | 550000 | 547000 | 10755 |
| 396 | 20230530 | 125600 | 226129837000 | 548000 | 547000 | 549000 | 546000 | 3575 |
| 397 | 20230530 | 125500 | 224170994000 | 547000 | 547000 | 548000 | 546000 | 1464 |
| 398 | 20230530 | 125400 | 223370201000 | 547000 | 545000 | 548000 | 545000 | 5361 |
| 399 | 20230530 | 125300 | 220439674000 | 545000 | 542000 | 546000 | 542000 | 9366 |
| 400 | 20230530 | 125200 | 215342145000 | 543000 | 544000 | 544000 | 542000 | 1141 |
| 401 | 20230530 | 125100 | 214722626000 | 544000 | 543000 | 544000 | 543000 | 320 |
| 402 | 20230530 | 125000 | 214548802000 | 543000 | 543000 | 544000 | 543000 | 414 |
| 403 | 20230530 | 124900 | 214323910000 | 543000 | 543000 | 544000 | 543000 | 199 |
| 404 | 20230530 | 124800 | 214215809000 | 544000 | 544000 | 544000 | 543000 | 191 |
| 405 | 20230530 | 124700 | 214112048000 | 544000 | 544000 | 544000 | 543000 | 879 |
| 406 | 20230530 | 124600 | 213634700000 | 543000 | 543000 | 544000 | 543000 | 116 |
| 407 | 20230530 | 124500 | 213571677000 | 543000 | 543000 | 544000 | 543000 | 403 |
| 408 | 20230530 | 124400 | 213352787000 | 543000 | 544000 | 544000 | 543000 | 334 |
| 409 | 20230530 | 124300 | 213171259000 | 544000 | 545000 | 545000 | 544000 | 1026 |
| 410 | 20230530 | 124200 | 212613003000 | 545000 | 543000 | 545000 | 542000 | 1811 |
| 411 | 20230530 | 124100 | 211628076000 | 543000 | 544000 | 544000 | 542000 | 411 |
| 412 | 20230530 | 124000 | 211404978000 | 542000 | 539000 | 543000 | 539000 | 4013 |
| 413 | 20230530 | 123900 | 209232539000 | 540000 | 540000 | 540000 | 539000 | 361 |
| 414 | 20230530 | 123800 | 209037675000 | 540000 | 540000 | 541000 | 540000 | 184 |
| 415 | 20230530 | 123700 | 208938309000 | 540000 | 540000 | 541000 | 540000 | 403 |
| 416 | 20230530 | 123600 | 208720561000 | 540000 | 540000 | 541000 | 540000 | 294 |
| 417 | 20230530 | 123500 | 208561788000 | 541000 | 540000 | 541000 | 540000 | 247 |
| 418 | 20230530 | 123400 | 208428353000 | 541000 | 540000 | 541000 | 539000 | 766 |
| 419 | 20230530 | 123300 | 208014714000 | 539000 | 539000 | 540000 | 539000 | 157 |
| 420 | 20230530 | 123200 | 207930068000 | 539000 | 540000 | 540000 | 539000 | 1828 |
| 421 | 20230530 | 123100 | 206944102000 | 539000 | 541000 | 541000 | 539000 | 456 |
| 422 | 20230530 | 123000 | 206697920000 | 541000 | 541000 | 542000 | 541000 | 1399 |
| 423 | 20230530 | 122900 | 205940690000 | 542000 | 542000 | 543000 | 541000 | 783 |
| 424 | 20230530 | 122800 | 205516421000 | 542000 | 543000 | 544000 | 542000 | 899 |
| 425 | 20230530 | 122700 | 205028371000 | 543000 | 544000 | 544000 | 543000 | 283 |
| 426 | 20230530 | 122600 | 204874676000 | 544000 | 544000 | 544000 | 543000 | 152 |
| 427 | 20230530 | 122500 | 204792084000 | 544000 | 544000 | 545000 | 543000 | 853 |
| 428 | 20230530 | 122400 | 204328049000 | 544000 | 545000 | 545000 | 543000 | 715 |
| 429 | 20230530 | 122300 | 203939078000 | 544000 | 544000 | 545000 | 543000 | 862 |
| 430 | 20230530 | 122200 | 203470133000 | 544000 | 544000 | 544000 | 543000 | 3070 |
| 431 | 20230530 | 122100 | 201800257000 | 544000 | 542000 | 544000 | 541000 | 2385 |
| 432 | 20230530 | 122000 | 200505722000 | 542000 | 542000 | 543000 | 541000 | 1867 |
| 433 | 20230530 | 121900 | 199493577000 | 542000 | 543000 | 543000 | 542000 | 631 |
| 434 | 20230530 | 121800 | 199151062000 | 543000 | 542000 | 543000 | 542000 | 202 |
| 435 | 20230530 | 121700 | 199041516000 | 543000 | 544000 | 544000 | 542000 | 1885 |
| 436 | 20230530 | 121600 | 198018220000 | 544000 | 543000 | 544000 | 543000 | 470 |
| 437 | 20230530 | 121500 | 197762823000 | 543000 | 543000 | 544000 | 542000 | 2892 |
| 438 | 20230530 | 121400 | 196192197000 | 542000 | 543000 | 543000 | 541000 | 2857 |
| 439 | 20230530 | 121300 | 194643163000 | 542000 | 540000 | 543000 | 540000 | 3114 |
| 440 | 20230530 | 121200 | 192956598000 | 541000 | 539000 | 541000 | 539000 | 1089 |
| 441 | 20230530 | 121100 | 192368258000 | 539000 | 540000 | 541000 | 539000 | 479 |
| 442 | 20230530 | 121000 | 192109611000 | 540000 | 541000 | 542000 | 539000 | 1266 |
| 443 | 20230530 | 120900 | 191425264000 | 541000 | 537000 | 542000 | 537000 | 6083 |
| 444 | 20230530 | 120800 | 188141470000 | 538000 | 538000 | 538000 | 537000 | 738 |
| 445 | 20230530 | 120700 | 187744738000 | 537000 | 538000 | 538000 | 537000 | 130 |
| 446 | 20230530 | 120600 | 187674824000 | 538000 | 538000 | 538000 | 537000 | 317 |
| 447 | 20230530 | 120500 | 187504431000 | 538000 | 539000 | 539000 | 537000 | 457 |
| 448 | 20230530 | 120400 | 187258546000 | 538000 | 538000 | 539000 | 537000 | 623 |
| 449 | 20230530 | 120300 | 186923373000 | 538000 | 537000 | 538000 | 537000 | 1000 |
| 450 | 20230530 | 120200 | 186385725000 | 537000 | 537000 | 538000 | 536000 | 1672 |
| 451 | 20230530 | 120100 | 185486970000 | 537000 | 536000 | 537000 | 536000 | 728 |
| 452 | 20230530 | 120000 | 185096274000 | 537000 | 535000 | 537000 | 535000 | 600 |
| 453 | 20230530 | 115900 | 184774919000 | 536000 | 536000 | 536000 | 535000 | 424 |
| 454 | 20230530 | 115800 | 184547947000 | 536000 | 537000 | 537000 | 536000 | 295 |
| 455 | 20230530 | 115700 | 184389701000 | 537000 | 536000 | 537000 | 535000 | 918 |
| 456 | 20230530 | 115600 | 183897174000 | 535000 | 536000 | 537000 | 535000 | 796 |
| 457 | 20230530 | 115500 | 183471004000 | 537000 | 537000 | 537000 | 536000 | 342 |
| 458 | 20230530 | 115400 | 183287504000 | 537000 | 537000 | 537000 | 536000 | 486 |
| 459 | 20230530 | 115300 | 183026897000 | 537000 | 535000 | 537000 | 535000 | 1606 |
| 460 | 20230530 | 115200 | 182165662000 | 536000 | 536000 | 537000 | 535000 | 488 |
| 461 | 20230530 | 115100 | 181904104000 | 536000 | 536000 | 537000 | 535000 | 2781 |
| 462 | 20230530 | 115000 | 180413000000 | 536000 | 535000 | 536000 | 535000 | 137 |
| 463 | 20230530 | 114900 | 180339633000 | 536000 | 534000 | 536000 | 534000 | 1599 |
| 464 | 20230530 | 114800 | 179484315000 | 534000 | 534000 | 535000 | 534000 | 158 |
| 465 | 20230530 | 114700 | 179399907000 | 535000 | 533000 | 535000 | 532000 | 2102 |
| 466 | 20230530 | 114600 | 178278967000 | 533000 | 533000 | 533000 | 532000 | 168 |
| 467 | 20230530 | 114500 | 178189529000 | 533000 | 532000 | 533000 | 532000 | 234 |
| 468 | 20230530 | 114400 | 178065011000 | 533000 | 533000 | 533000 | 532000 | 181 |
| 469 | 20230530 | 114300 | 177968682000 | 533000 | 532000 | 533000 | 532000 | 226 |
| 470 | 20230530 | 114200 | 177848376000 | 533000 | 532000 | 533000 | 532000 | 387 |
| 471 | 20230530 | 114100 | 177642453000 | 532000 | 532000 | 533000 | 532000 | 286 |
| 472 | 20230530 | 114000 | 177490289000 | 532000 | 532000 | 533000 | 532000 | 174 |
| 473 | 20230530 | 113900 | 177397682000 | 532000 | 533000 | 533000 | 532000 | 133 |
| 474 | 20230530 | 113800 | 177326899000 | 533000 | 532000 | 533000 | 532000 | 106 |
| 475 | 20230530 | 113700 | 177270446000 | 532000 | 532000 | 533000 | 532000 | 331 |
| 476 | 20230530 | 113600 | 177094145000 | 532000 | 534000 | 534000 | 532000 | 498 |
| 477 | 20230530 | 113500 | 176828849000 | 534000 | 534000 | 534000 | 533000 | 430 |
| 478 | 20230530 | 113400 | 176599635000 | 534000 | 534000 | 535000 | 533000 | 1689 |
| 479 | 20230530 | 113300 | 175697774000 | 534000 | 534000 | 534000 | 533000 | 253 |
| 480 | 20230530 | 113200 | 175562688000 | 534000 | 531000 | 534000 | 531000 | 2357 |
| 481 | 20230530 | 113100 | 174307796000 | 531000 | 531000 | 532000 | 531000 | 309 |
| 482 | 20230530 | 113000 | 174143699000 | 532000 | 531000 | 532000 | 531000 | 257 |
| 483 | 20230530 | 112900 | 174007197000 | 532000 | 532000 | 532000 | 531000 | 119 |
| 484 | 20230530 | 112800 | 173943961000 | 531000 | 532000 | 532000 | 531000 | 555 |
| 485 | 20230530 | 112700 | 173649172000 | 532000 | 532000 | 532000 | 531000 | 137 |
| 486 | 20230530 | 112600 | 173576351000 | 531000 | 532000 | 532000 | 531000 | 535 |
| 487 | 20230530 | 112500 | 173292007000 | 532000 | 532000 | 532000 | 531000 | 312 |
| 488 | 20230530 | 112400 | 173126228000 | 531000 | 531000 | 532000 | 531000 | 189 |
| 489 | 20230530 | 112300 | 173025842000 | 532000 | 532000 | 532000 | 531000 | 594 |
| 490 | 20230530 | 112200 | 172710385000 | 532000 | 531000 | 532000 | 530000 | 462 |
| 491 | 20230530 | 112100 | 172464977000 | 531000 | 531000 | 532000 | 530000 | 520 |
| 492 | 20230530 | 112000 | 172188862000 | 531000 | 530000 | 531000 | 530000 | 296 |
| 493 | 20230530 | 111900 | 172031723000 | 531000 | 530000 | 531000 | 529000 | 502 |
| 494 | 20230530 | 111800 | 171765470000 | 530000 | 530000 | 530000 | 529000 | 1262 |
| 495 | 20230530 | 111700 | 171096695000 | 529000 | 530000 | 530000 | 529000 | 580 |
| 496 | 20230530 | 111600 | 170789774000 | 529000 | 529000 | 530000 | 529000 | 473 |
| 497 | 20230530 | 111500 | 170539484000 | 530000 | 529000 | 530000 | 529000 | 722 |
| 498 | 20230530 | 111400 | 170157154000 | 530000 | 530000 | 530000 | 529000 | 323 |
| 499 | 20230530 | 111300 | 169986211000 | 529000 | 527000 | 530000 | 527000 | 1612 |
| 500 | 20230530 | 111200 | 169134774000 | 528000 | 528000 | 528000 | 527000 | 1403 |
| 501 | 20230530 | 111100 | 168394657000 | 528000 | 528000 | 529000 | 528000 | 980 |
| 502 | 20230530 | 111000 | 167877207000 | 528000 | 528000 | 529000 | 528000 | 1217 |
| 503 | 20230530 | 110900 | 167234610000 | 528000 | 529000 | 529000 | 528000 | 1668 |
| 504 | 20230530 | 110800 | 166353193000 | 529000 | 530000 | 531000 | 529000 | 1169 |
| 505 | 20230530 | 110700 | 165733740000 | 531000 | 531000 | 531000 | 530000 | 302 |
| 506 | 20230530 | 110600 | 165573625000 | 530000 | 530000 | 531000 | 530000 | 276 |
| 507 | 20230530 | 110500 | 165427114000 | 531000 | 531000 | 532000 | 530000 | 777 |
| 508 | 20230530 | 110400 | 165014509000 | 532000 | 532000 | 532000 | 531000 | 167 |
| 509 | 20230530 | 110300 | 164925727000 | 532000 | 532000 | 533000 | 531000 | 877 |
| 510 | 20230530 | 110200 | 164459678000 | 532000 | 533000 | 533000 | 531000 | 677 |
| 511 | 20230530 | 110100 | 164099501000 | 532000 | 532000 | 533000 | 531000 | 775 |
| 512 | 20230530 | 110000 | 163687235000 | 532000 | 531000 | 533000 | 531000 | 1055 |
| 513 | 20230530 | 105900 | 163126224000 | 531000 | 532000 | 532000 | 531000 | 330 |
| 514 | 20230530 | 105800 | 162950733000 | 531000 | 533000 | 534000 | 531000 | 4912 |
| 515 | 20230530 | 105700 | 160333639000 | 533000 | 532000 | 533000 | 532000 | 1157 |
| 516 | 20230530 | 105600 | 159716988000 | 533000 | 532000 | 533000 | 531000 | 871 |
| 517 | 20230530 | 105500 | 159253865000 | 532000 | 530000 | 533000 | 529000 | 1689 |
| 518 | 20230530 | 105400 | 158356723000 | 530000 | 530000 | 531000 | 529000 | 1089 |
| 519 | 20230530 | 105300 | 157780009000 | 530000 | 531000 | 531000 | 529000 | 1754 |
| 520 | 20230530 | 105200 | 156850099000 | 531000 | 530000 | 532000 | 530000 | 3658 |
| 521 | 20230530 | 105100 | 154908463000 | 529000 | 528000 | 530000 | 527000 | 2293 |
| 522 | 20230530 | 105000 | 153696523000 | 528000 | 528000 | 528000 | 527000 | 1957 |
| 523 | 20230530 | 104900 | 152664734000 | 528000 | 526000 | 528000 | 526000 | 3883 |
| 524 | 20230530 | 104800 | 150618705000 | 527000 | 526000 | 527000 | 525000 | 5726 |
| 525 | 20230530 | 104700 | 147608239000 | 526000 | 529000 | 529000 | 525000 | 8126 |
| 526 | 20230530 | 104600 | 143328711000 | 528000 | 531000 | 531000 | 528000 | 10961 |
| 527 | 20230530 | 104500 | 137525601000 | 531000 | 531000 | 532000 | 530000 | 4552 |
| 528 | 20230530 | 104400 | 135111018000 | 530000 | 531000 | 532000 | 530000 | 2688 |
| 529 | 20230530 | 104300 | 133683713000 | 532000 | 532000 | 532000 | 530000 | 3172 |
| 530 | 20230530 | 104200 | 132000083000 | 531000 | 532000 | 533000 | 531000 | 4928 |
| 531 | 20230530 | 104100 | 129380381000 | 532000 | 533000 | 533000 | 532000 | 949 |
| 532 | 20230530 | 104000 | 128875140000 | 533000 | 533000 | 534000 | 532000 | 417 |
| 533 | 20230530 | 103900 | 128652998000 | 533000 | 533000 | 534000 | 532000 | 627 |
| 534 | 20230530 | 103800 | 128318914000 | 533000 | 533000 | 534000 | 533000 | 1355 |
| 535 | 20230530 | 103700 | 127596396000 | 533000 | 534000 | 534000 | 533000 | 913 |
| 536 | 20230530 | 103600 | 127109221000 | 534000 | 533000 | 537000 | 532000 | 2086 |
| 537 | 20230530 | 103500 | 125995417000 | 533000 | 533000 | 534000 | 532000 | 1485 |
| 538 | 20230530 | 103400 | 125204255000 | 533000 | 533000 | 534000 | 533000 | 1459 |
| 539 | 20230530 | 103300 | 124426364000 | 534000 | 533000 | 534000 | 532000 | 1322 |
| 540 | 20230530 | 103200 | 123721687000 | 533000 | 534000 | 534000 | 532000 | 1394 |
| 541 | 20230530 | 103100 | 122979146000 | 534000 | 534000 | 535000 | 532000 | 1915 |
| 542 | 20230530 | 103000 | 121957633000 | 535000 | 535000 | 536000 | 534000 | 988 |
| 543 | 20230530 | 102900 | 121429213000 | 535000 | 535000 | 536000 | 534000 | 761 |
| 544 | 20230530 | 102800 | 121022136000 | 535000 | 535000 | 536000 | 534000 | 718 |
| 545 | 20230530 | 102700 | 120638115000 | 535000 | 535000 | 535000 | 534000 | 403 |
| 546 | 20230530 | 102600 | 120422806000 | 535000 | 534000 | 535000 | 533000 | 762 |
| 547 | 20230530 | 102500 | 120015825000 | 533000 | 537000 | 538000 | 531000 | 7059 |
| 548 | 20230530 | 102400 | 116246969000 | 536000 | 535000 | 537000 | 535000 | 1197 |
| 549 | 20230530 | 102300 | 115605838000 | 535000 | 533000 | 536000 | 532000 | 1960 |
| 550 | 20230530 | 102200 | 114559075000 | 533000 | 535000 | 535000 | 531000 | 3941 |
| 551 | 20230530 | 102100 | 112459708000 | 535000 | 537000 | 537000 | 533000 | 3056 |
| 552 | 20230530 | 102000 | 110823383000 | 536000 | 534000 | 537000 | 534000 | 1828 |
| 553 | 20230530 | 101900 | 109844644000 | 534000 | 534000 | 535000 | 531000 | 5114 |
| 554 | 20230530 | 101800 | 107120645000 | 533000 | 538000 | 538000 | 530000 | 17899 |
| 555 | 20230530 | 101700 | 97557737000 | 538000 | 541000 | 541000 | 537000 | 5694 |
| 556 | 20230530 | 101600 | 94490142000 | 540000 | 541000 | 541000 | 540000 | 1815 |
| 557 | 20230530 | 101500 | 93510001000 | 540000 | 540000 | 541000 | 540000 | 389 |
| 558 | 20230530 | 101400 | 93299621000 | 540000 | 540000 | 541000 | 540000 | 402 |
| 559 | 20230530 | 101300 | 93082418000 | 541000 | 541000 | 541000 | 540000 | 260 |
| 560 | 20230530 | 101200 | 92941894000 | 541000 | 541000 | 542000 | 540000 | 1253 |
| 561 | 20230530 | 101100 | 92264010000 | 541000 | 542000 | 542000 | 541000 | 664 |
| 562 | 20230530 | 101000 | 91904622000 | 542000 | 542000 | 543000 | 541000 | 980 |
| 563 | 20230530 | 100900 | 91373426000 | 542000 | 542000 | 543000 | 542000 | 569 |
| 564 | 20230530 | 100800 | 91064958000 | 542000 | 544000 | 544000 | 542000 | 1671 |
| 565 | 20230530 | 100700 | 90157666000 | 544000 | 543000 | 544000 | 543000 | 249 |
| 566 | 20230530 | 100600 | 90022439000 | 543000 | 543000 | 544000 | 543000 | 262 |
| 567 | 20230530 | 100500 | 89880168000 | 543000 | 544000 | 544000 | 543000 | 723 |
| 568 | 20230530 | 100400 | 89487566000 | 544000 | 544000 | 545000 | 543000 | 1652 |
| 569 | 20230530 | 100300 | 88589244000 | 544000 | 545000 | 545000 | 544000 | 389 |
| 570 | 20230530 | 100200 | 88377332000 | 545000 | 544000 | 545000 | 543000 | 1467 |
| 571 | 20230530 | 100100 | 87579008000 | 543000 | 544000 | 544000 | 543000 | 235 |
| 572 | 20230530 | 100000 | 87451378000 | 543000 | 543000 | 544000 | 543000 | 77 |
| 573 | 20230530 | 095900 | 87409528000 | 543000 | 541000 | 545000 | 541000 | 2025 |
| 574 | 20230530 | 095800 | 86308796000 | 542000 | 542000 | 543000 | 541000 | 584 |
| 575 | 20230530 | 095700 | 85992436000 | 542000 | 542000 | 543000 | 542000 | 1086 |
| 576 | 20230530 | 095600 | 85403786000 | 542000 | 542000 | 543000 | 542000 | 704 |
| 577 | 20230530 | 095500 | 85021994000 | 542000 | 541000 | 543000 | 541000 | 829 |
| 578 | 20230530 | 095400 | 84572788000 | 542000 | 542000 | 542000 | 541000 | 1040 |
| 579 | 20230530 | 095300 | 84009949000 | 542000 | 542000 | 542000 | 541000 | 823 |
| 580 | 20230530 | 095200 | 83564221000 | 542000 | 543000 | 543000 | 542000 | 344 |
| 581 | 20230530 | 095100 | 83377720000 | 543000 | 543000 | 544000 | 542000 | 1088 |
| 582 | 20230530 | 095000 | 82787050000 | 542000 | 542000 | 543000 | 541000 | 563 |
| 583 | 20230530 | 094900 | 82481925000 | 541000 | 542000 | 542000 | 540000 | 671 |
| 584 | 20230530 | 094800 | 82118945000 | 541000 | 543000 | 543000 | 540000 | 7855 |
| 585 | 20230530 | 094700 | 77870974000 | 542000 | 543000 | 544000 | 542000 | 396 |
| 586 | 20230530 | 094600 | 77655977000 | 543000 | 544000 | 544000 | 543000 | 636 |
| 587 | 20230530 | 094500 | 77310531000 | 543000 | 543000 | 544000 | 543000 | 438 |
| 588 | 20230530 | 094400 | 77072586000 | 543000 | 544000 | 544000 | 543000 | 232 |
| 589 | 20230530 | 094300 | 76946582000 | 543000 | 543000 | 544000 | 542000 | 534 |
| 590 | 20230530 | 094200 | 76656787000 | 543000 | 542000 | 543000 | 542000 | 1054 |
| 591 | 20230530 | 094100 | 76084999000 | 542000 | 544000 | 545000 | 542000 | 768 |
| 592 | 20230530 | 094000 | 75668011000 | 545000 | 544000 | 545000 | 544000 | 1012 |
| 593 | 20230530 | 093900 | 75116886000 | 544000 | 543000 | 544000 | 542000 | 802 |
| 594 | 20230530 | 093800 | 74680976000 | 544000 | 541000 | 544000 | 540000 | 1054 |
| 595 | 20230530 | 093700 | 74109706000 | 542000 | 541000 | 542000 | 540000 | 2384 |
| 596 | 20230530 | 093600 | 72820706000 | 541000 | 543000 | 543000 | 541000 | 1949 |
| 597 | 20230530 | 093500 | 71764509000 | 544000 | 544000 | 545000 | 543000 | 991 |
| 598 | 20230530 | 093400 | 71225890000 | 545000 | 545000 | 546000 | 543000 | 1710 |
| 599 | 20230530 | 093300 | 70295129000 | 545000 | 547000 | 547000 | 545000 | 2332 |
| 600 | 20230530 | 093200 | 69021689000 | 547000 | 547000 | 548000 | 546000 | 2707 |
| 601 | 20230530 | 093100 | 67541741000 | 547000 | 547000 | 548000 | 546000 | 3588 |
| 602 | 20230530 | 093000 | 65577643000 | 547000 | 547000 | 548000 | 546000 | 2247 |
| 603 | 20230530 | 092900 | 64348584000 | 546000 | 545000 | 547000 | 545000 | 1623 |
| 604 | 20230530 | 092800 | 63463000000 | 545000 | 546000 | 547000 | 545000 | 3994 |
| 605 | 20230530 | 092700 | 61282627000 | 546000 | 544000 | 546000 | 544000 | 1517 |
| 606 | 20230530 | 092600 | 60455781000 | 544000 | 543000 | 545000 | 543000 | 2502 |
| 607 | 20230530 | 092500 | 59094223000 | 543000 | 544000 | 544000 | 543000 | 375 |
| 608 | 20230530 | 092400 | 58890489000 | 543000 | 545000 | 545000 | 542000 | 1390 |
| 609 | 20230530 | 092300 | 58134937000 | 544000 | 545000 | 546000 | 544000 | 3274 |
| 610 | 20230530 | 092200 | 56350849000 | 544000 | 541000 | 545000 | 541000 | 2284 |
| 611 | 20230530 | 092100 | 55111463000 | 541000 | 540000 | 542000 | 540000 | 838 |
| 612 | 20230530 | 092000 | 54658420000 | 541000 | 543000 | 543000 | 540000 | 1388 |
| 613 | 20230530 | 091900 | 53907581000 | 542000 | 544000 | 544000 | 542000 | 2242 |
| 614 | 20230530 | 091800 | 52689521000 | 544000 | 544000 | 545000 | 543000 | 3654 |
| 615 | 20230530 | 091700 | 50701717000 | 544000 | 541000 | 544000 | 540000 | 4513 |
| 616 | 20230530 | 091600 | 48255217000 | 541000 | 539000 | 541000 | 539000 | 3602 |
| 617 | 20230530 | 091500 | 46311122000 | 539000 | 539000 | 540000 | 538000 | 1510 |
| 618 | 20230530 | 091400 | 45497481000 | 539000 | 537000 | 539000 | 537000 | 2599 |
| 619 | 20230530 | 091300 | 44098944000 | 537000 | 538000 | 538000 | 537000 | 2889 |
| 620 | 20230530 | 091200 | 42547089000 | 537000 | 538000 | 539000 | 537000 | 1659 |
| 621 | 20230530 | 091100 | 41654461000 | 539000 | 539000 | 540000 | 537000 | 7187 |
| 622 | 20230530 | 091000 | 37786725000 | 540000 | 539000 | 540000 | 539000 | 3444 |
| 623 | 20230530 | 090900 | 35929917000 | 540000 | 541000 | 542000 | 539000 | 4800 |
| 624 | 20230530 | 090800 | 33336341000 | 541000 | 545000 | 545000 | 541000 | 7291 |
| 625 | 20230530 | 090700 | 29377919000 | 544000 | 543000 | 545000 | 542000 | 2529 |
| 626 | 20230530 | 090600 | 28003534000 | 543000 | 543000 | 544000 | 542000 | 4009 |
| 627 | 20230530 | 090500 | 25828458000 | 543000 | 545000 | 546000 | 543000 | 4709 |
| 628 | 20230530 | 090400 | 23267272000 | 544000 | 547000 | 548000 | 544000 | 6215 |
| 629 | 20230530 | 090300 | 19877313000 | 547000 | 548000 | 550000 | 546000 | 6169 |
| 630 | 20230530 | 090200 | 16495162000 | 548000 | 548000 | 549000 | 545000 | 7244 |
| 631 | 20230530 | 090100 | 12535601000 | 548000 | 547000 | 549000 | 546000 | 7184 |
| 632 | 20230530 | 090000 | 8598989000 | 546000 | 548000 | 548000 | 544000 | 15699 |