40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 213500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 3 | 20230531 | 213400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230531 | 213300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230531 | 213200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230531 | 213100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230531 | 213000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230531 | 212900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230531 | 212800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230531 | 212700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230531 | 212600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230531 | 212500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230531 | 212400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230531 | 212300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230531 | 212200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230531 | 212100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230531 | 212000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230531 | 211900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230531 | 211800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230531 | 211700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230531 | 211600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230531 | 211500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230531 | 211400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230531 | 211300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230531 | 211200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230531 | 211100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230531 | 211000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230531 | 210900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230531 | 210800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230531 | 210700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230531 | 210600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230531 | 210500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 33 | 20230531 | 210400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230531 | 210300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230531 | 210200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230531 | 210100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230531 | 210000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230531 | 205900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230531 | 205800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230531 | 205700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230531 | 205600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230531 | 205500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230531 | 205400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230531 | 205300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230531 | 205200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230531 | 205100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230531 | 205000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230531 | 204900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230531 | 204800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230531 | 204700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230531 | 204600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230531 | 204500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230531 | 204400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230531 | 204300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230531 | 204200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230531 | 204100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230531 | 204000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230531 | 203900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230531 | 203800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230531 | 203700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230531 | 203600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230531 | 203500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 63 | 20230531 | 203400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230531 | 203300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230531 | 203200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230531 | 203100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230531 | 203000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230531 | 202900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230531 | 202800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230531 | 202700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230531 | 202600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230531 | 202500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230531 | 202400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230531 | 202300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230531 | 202200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230531 | 202100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230531 | 202000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230531 | 201900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230531 | 201800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230531 | 201700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230531 | 201600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230531 | 201500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230531 | 201400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230531 | 201300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230531 | 201200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230531 | 201100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230531 | 201000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230531 | 200900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230531 | 200800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230531 | 200700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230531 | 200600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230531 | 200500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 93 | 20230531 | 200400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230531 | 200300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230531 | 200200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230531 | 200100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230531 | 200000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230531 | 195900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230531 | 195800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230531 | 195700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230531 | 195600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230531 | 195500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230531 | 195400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230531 | 195300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230531 | 195200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230531 | 195100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230531 | 195000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230531 | 194900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230531 | 194800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230531 | 194700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230531 | 194600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230531 | 194500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230531 | 194400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230531 | 194300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230531 | 194200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230531 | 194100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230531 | 194000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230531 | 193900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230531 | 193800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230531 | 193700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230531 | 193600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230531 | 193500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 123 | 20230531 | 193400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230531 | 193300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230531 | 193200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230531 | 193100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230531 | 193000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230531 | 192900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230531 | 192800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230531 | 192700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230531 | 192600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230531 | 192500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230531 | 192400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230531 | 192300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230531 | 192200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230531 | 192100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230531 | 192000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230531 | 191900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230531 | 191800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230531 | 191700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230531 | 191600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230531 | 191500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230531 | 191400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230531 | 191300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230531 | 191200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230531 | 191100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230531 | 191000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230531 | 190900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230531 | 190800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230531 | 190700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230531 | 190600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230531 | 190500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 153 | 20230531 | 190400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230531 | 190300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230531 | 190200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230531 | 190100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230531 | 190000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230531 | 185900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230531 | 185800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230531 | 185700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230531 | 185600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230531 | 185500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230531 | 185400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230531 | 185300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230531 | 185200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230531 | 185100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230531 | 185000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230531 | 184900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230531 | 184800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230531 | 184700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230531 | 184600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230531 | 184500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230531 | 184400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230531 | 184300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230531 | 184200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230531 | 184100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230531 | 184000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230531 | 183900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230531 | 183800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230531 | 183700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230531 | 183600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230531 | 183500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 183 | 20230531 | 183400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230531 | 183300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230531 | 183200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230531 | 183100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230531 | 183000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230531 | 182900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230531 | 182800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230531 | 182700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230531 | 182600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230531 | 182500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230531 | 182400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230531 | 182300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230531 | 182200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230531 | 182100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230531 | 182000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230531 | 181900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230531 | 181800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230531 | 181700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230531 | 181600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230531 | 181500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230531 | 181400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230531 | 181300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230531 | 181200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230531 | 181100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230531 | 181000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230531 | 180900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230531 | 180800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230531 | 180700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230531 | 180600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230531 | 180500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 213 | 20230531 | 180400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230531 | 180300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230531 | 180200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230531 | 180100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230531 | 180000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230531 | 175900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230531 | 175800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230531 | 175700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230531 | 175600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20230531 | 175500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20230531 | 175400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20230531 | 175300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20230531 | 175200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20230531 | 175100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230531 | 175000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230531 | 174900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230531 | 174800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230531 | 174700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230531 | 174600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230531 | 174500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230531 | 174400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230531 | 174300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230531 | 174200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230531 | 174100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20230531 | 174000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20230531 | 173900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20230531 | 173800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20230531 | 173700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20230531 | 173600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20230531 | 173500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 243 | 20230531 | 173400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20230531 | 173300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20230531 | 173200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20230531 | 173100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20230531 | 173000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20230531 | 172900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20230531 | 172800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20230531 | 172700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20230531 | 172600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20230531 | 172500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20230531 | 172400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20230531 | 172300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20230531 | 172200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20230531 | 172100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20230531 | 172000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20230531 | 171900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20230531 | 171800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20230531 | 171700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20230531 | 171600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20230531 | 171500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20230531 | 171400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20230531 | 171300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20230531 | 171200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20230531 | 171100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20230531 | 171000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20230531 | 170900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20230531 | 170800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20230531 | 170700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20230531 | 170600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20230531 | 170500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 273 | 20230531 | 170400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20230531 | 170300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20230531 | 170200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20230531 | 170100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20230531 | 170000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20230531 | 165900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20230531 | 165800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20230531 | 165700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20230531 | 165600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20230531 | 165500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20230531 | 165400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20230531 | 165300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20230531 | 165200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20230531 | 165100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20230531 | 165000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20230531 | 164900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20230531 | 164800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20230531 | 164700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20230531 | 164600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20230531 | 164500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20230531 | 164400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20230531 | 164300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20230531 | 164200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20230531 | 164100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 297 | 20230531 | 164000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 298 | 20230531 | 163900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 299 | 20230531 | 163800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 300 | 20230531 | 163700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20230531 | 163600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 302 | 20230531 | 163500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 303 | 20230531 | 163400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 304 | 20230531 | 163300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 305 | 20230531 | 163200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 306 | 20230531 | 163100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 307 | 20230531 | 163000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 308 | 20230531 | 162900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 309 | 20230531 | 162800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 310 | 20230531 | 162700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 311 | 20230531 | 162600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 312 | 20230531 | 162500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 313 | 20230531 | 162400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 314 | 20230531 | 162300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 315 | 20230531 | 162200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 316 | 20230531 | 162100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 317 | 20230531 | 162000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 318 | 20230531 | 161900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 319 | 20230531 | 161800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 320 | 20230531 | 161700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 321 | 20230531 | 161600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 322 | 20230531 | 161500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 323 | 20230531 | 161400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 324 | 20230531 | 161300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 325 | 20230531 | 161200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 326 | 20230531 | 161100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 327 | 20230531 | 161000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 328 | 20230531 | 160900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 329 | 20230531 | 160800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 330 | 20230531 | 160700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 331 | 20230531 | 160600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 332 | 20230531 | 160500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 333 | 20230531 | 160400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 334 | 20230531 | 160300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 335 | 20230531 | 160200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 336 | 20230531 | 160100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 337 | 20230531 | 160000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 338 | 20230531 | 155900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 339 | 20230531 | 155800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 340 | 20230531 | 155700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 341 | 20230531 | 155600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 342 | 20230531 | 155500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 343 | 20230531 | 155400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 344 | 20230531 | 155300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 345 | 20230531 | 155200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 346 | 20230531 | 155100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 347 | 20230531 | 155000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 348 | 20230531 | 154900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 349 | 20230531 | 154800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 350 | 20230531 | 154700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 351 | 20230531 | 154600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 352 | 20230531 | 154500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 353 | 20230531 | 154400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 354 | 20230531 | 154300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 355 | 20230531 | 154200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 356 | 20230531 | 154100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 357 | 20230531 | 154000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 358 | 20230531 | 153900 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 359 | 20230531 | 153800 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 360 | 20230531 | 153700 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 361 | 20230531 | 153600 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 362 | 20230531 | 153500 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 363 | 20230531 | 153400 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 364 | 20230531 | 153300 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 365 | 20230531 | 153200 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 366 | 20230531 | 153100 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 367 | 20230531 | 153000 | 11989042000 | 48100 | 48100 | 48100 | 48100 | 2100 |
| 368 | 20230531 | 152900 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 369 | 20230531 | 152800 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 370 | 20230531 | 152700 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 371 | 20230531 | 152600 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 372 | 20230531 | 152500 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 373 | 20230531 | 152400 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 374 | 20230531 | 152300 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 375 | 20230531 | 152200 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 376 | 20230531 | 152100 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 377 | 20230531 | 152000 | 11888032000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 378 | 20230531 | 151900 | 11888032000 | 48000 | 47850 | 48000 | 47800 | 555 |
| 379 | 20230531 | 151800 | 11861471750 | 47850 | 47800 | 47850 | 47800 | 110 |
| 380 | 20230531 | 151700 | 11856212100 | 47850 | 47850 | 47900 | 47800 | 169 |
| 381 | 20230531 | 151600 | 11848130700 | 47800 | 47800 | 47850 | 47800 | 578 |
| 382 | 20230531 | 151500 | 11820499800 | 47800 | 47900 | 47900 | 47800 | 150 |
| 383 | 20230531 | 151400 | 11813327100 | 47850 | 47900 | 47900 | 47800 | 146 |
| 384 | 20230531 | 151300 | 11806342400 | 47900 | 47800 | 47900 | 47800 | 159 |
| 385 | 20230531 | 151200 | 11798736100 | 47800 | 47800 | 47800 | 47800 | 932 |
| 386 | 20230531 | 151100 | 11754186500 | 47800 | 47900 | 47950 | 47800 | 1395 |
| 387 | 20230531 | 151000 | 11687458000 | 47900 | 47950 | 47950 | 47900 | 280 |
| 388 | 20230531 | 150900 | 11674045800 | 47900 | 47900 | 47950 | 47900 | 106 |
| 389 | 20230531 | 150800 | 11668968250 | 47900 | 47950 | 47950 | 47900 | 203 |
| 390 | 20230531 | 150700 | 11659243050 | 47900 | 47950 | 47950 | 47850 | 191 |
| 391 | 20230531 | 150600 | 11650102300 | 47850 | 47850 | 47950 | 47850 | 113 |
| 392 | 20230531 | 150500 | 11644694050 | 47950 | 47750 | 47950 | 47750 | 1120 |
| 393 | 20230531 | 150400 | 11591145600 | 47800 | 47800 | 47800 | 47750 | 170 |
| 394 | 20230531 | 150300 | 11583027000 | 47750 | 47750 | 47800 | 47750 | 130 |
| 395 | 20230531 | 150200 | 11576816800 | 47750 | 47750 | 47800 | 47750 | 896 |
| 396 | 20230531 | 150100 | 11534029550 | 47750 | 47750 | 47800 | 47750 | 109 |
| 397 | 20230531 | 150000 | 11528823200 | 47750 | 47800 | 47800 | 47750 | 124 |
| 398 | 20230531 | 145900 | 11522900900 | 47800 | 47750 | 47800 | 47750 | 168 |
| 399 | 20230531 | 145800 | 11514878450 | 47750 | 47750 | 47800 | 47750 | 552 |
| 400 | 20230531 | 145700 | 11488516700 | 47750 | 47750 | 47800 | 47750 | 82 |
| 401 | 20230531 | 145600 | 11484600950 | 47800 | 47750 | 47800 | 47750 | 376 |
| 402 | 20230531 | 145500 | 11466641750 | 47750 | 47850 | 47850 | 47750 | 323 |
| 403 | 20230531 | 145400 | 11451200700 | 47800 | 47800 | 47850 | 47800 | 219 |
| 404 | 20230531 | 145300 | 11440732350 | 47800 | 47800 | 47850 | 47800 | 722 |
| 405 | 20230531 | 145200 | 11406220400 | 47800 | 47850 | 47900 | 47800 | 770 |
| 406 | 20230531 | 145100 | 11369361800 | 47850 | 47850 | 47900 | 47850 | 190 |
| 407 | 20230531 | 145000 | 11360270050 | 47900 | 47900 | 47950 | 47850 | 327 |
| 408 | 20230531 | 144900 | 11344610900 | 47900 | 47900 | 47950 | 47900 | 400 |
| 409 | 20230531 | 144800 | 11325450350 | 47900 | 48000 | 48050 | 47900 | 1686 |
| 410 | 20230531 | 144700 | 11244590600 | 48000 | 48050 | 48100 | 48000 | 395 |
| 411 | 20230531 | 144600 | 11225623800 | 48050 | 48100 | 48150 | 48050 | 226 |
| 412 | 20230531 | 144500 | 11214762450 | 48150 | 48050 | 48150 | 48050 | 178 |
| 413 | 20230531 | 144400 | 11206205500 | 48050 | 48150 | 48150 | 48050 | 463 |
| 414 | 20230531 | 144300 | 11183948200 | 48150 | 48300 | 48300 | 48150 | 575 |
| 415 | 20230531 | 144200 | 11156251150 | 48200 | 48200 | 48300 | 48200 | 128 |
| 416 | 20230531 | 144100 | 11150081450 | 48300 | 48250 | 48300 | 48200 | 171 |
| 417 | 20230531 | 144000 | 11141832000 | 48300 | 48200 | 48300 | 48200 | 412 |
| 418 | 20230531 | 143900 | 11121968000 | 48200 | 48350 | 48350 | 48200 | 549 |
| 419 | 20230531 | 143800 | 11095469450 | 48250 | 48250 | 48350 | 48200 | 344 |
| 420 | 20230531 | 143700 | 11078871150 | 48300 | 48300 | 48350 | 48250 | 1321 |
| 421 | 20230531 | 143600 | 11015051550 | 48350 | 48200 | 48400 | 48200 | 2100 |
| 422 | 20230531 | 143500 | 10913585450 | 48300 | 48200 | 48300 | 47950 | 1250 |
| 423 | 20230531 | 143400 | 10853303050 | 47900 | 47850 | 48200 | 47850 | 637 |
| 424 | 20230531 | 143300 | 10822693500 | 47850 | 47900 | 48000 | 47850 | 117 |
| 425 | 20230531 | 143200 | 10817090800 | 48000 | 47900 | 48050 | 47900 | 63 |
| 426 | 20230531 | 143100 | 10814072350 | 47900 | 47900 | 48050 | 47900 | 118 |
| 427 | 20230531 | 143000 | 10808419200 | 48000 | 47900 | 48050 | 47900 | 88 |
| 428 | 20230531 | 142900 | 10804202500 | 48050 | 47900 | 48050 | 47900 | 111 |
| 429 | 20230531 | 142800 | 10798884550 | 47900 | 47950 | 48050 | 47900 | 123 |
| 430 | 20230531 | 142700 | 10792986100 | 48050 | 48000 | 48100 | 47750 | 2633 |
| 431 | 20230531 | 142600 | 10666719250 | 48000 | 47900 | 48000 | 47900 | 125 |
| 432 | 20230531 | 142500 | 10660724950 | 47900 | 47800 | 48000 | 47800 | 108 |
| 433 | 20230531 | 142400 | 10655556600 | 48000 | 47950 | 48000 | 47800 | 132 |
| 434 | 20230531 | 142300 | 10649233500 | 47950 | 47900 | 47950 | 47800 | 113 |
| 435 | 20230531 | 142200 | 10643824700 | 47900 | 47950 | 47950 | 47850 | 117 |
| 436 | 20230531 | 142100 | 10638221000 | 47950 | 47800 | 48000 | 47800 | 1159 |
| 437 | 20230531 | 142000 | 10582708150 | 47900 | 47800 | 47900 | 47750 | 670 |
| 438 | 20230531 | 141900 | 10550668850 | 47750 | 47750 | 47800 | 47750 | 93 |
| 439 | 20230531 | 141800 | 10546227750 | 47750 | 47750 | 47800 | 47750 | 152 |
| 440 | 20230531 | 141700 | 10538969450 | 47800 | 47750 | 47800 | 47750 | 129 |
| 441 | 20230531 | 141600 | 10532809350 | 47750 | 47750 | 47800 | 47750 | 67 |
| 442 | 20230531 | 141500 | 10529609600 | 47750 | 47800 | 47800 | 47750 | 83 |
| 443 | 20230531 | 141400 | 10525646000 | 47750 | 47750 | 47800 | 47750 | 83 |
| 444 | 20230531 | 141300 | 10521682650 | 47750 | 47750 | 47800 | 47750 | 98 |
| 445 | 20230531 | 141200 | 10517002300 | 47750 | 47800 | 47800 | 47750 | 613 |
| 446 | 20230531 | 141100 | 10487731250 | 47750 | 47750 | 47800 | 47750 | 320 |
| 447 | 20230531 | 141000 | 10472446550 | 47750 | 47750 | 47800 | 47750 | 239 |
| 448 | 20230531 | 140900 | 10461031150 | 47800 | 47800 | 47850 | 47750 | 136 |
| 449 | 20230531 | 140800 | 10454531450 | 47800 | 47850 | 47850 | 47800 | 74 |
| 450 | 20230531 | 140700 | 10450994100 | 47800 | 47900 | 47900 | 47750 | 3476 |
| 451 | 20230531 | 140600 | 10284884700 | 47800 | 47850 | 47900 | 47800 | 558 |
| 452 | 20230531 | 140500 | 10258199200 | 47850 | 47900 | 47900 | 47850 | 342 |
| 453 | 20230531 | 140400 | 10241832850 | 47850 | 47900 | 47950 | 47850 | 123 |
| 454 | 20230531 | 140300 | 10235941750 | 47900 | 47950 | 47950 | 47900 | 364 |
| 455 | 20230531 | 140200 | 10218505800 | 47900 | 47900 | 47950 | 47900 | 78 |
| 456 | 20230531 | 140100 | 10214769500 | 47900 | 47850 | 47950 | 47850 | 548 |
| 457 | 20230531 | 140000 | 10188495950 | 47850 | 48000 | 48000 | 47850 | 141 |
| 458 | 20230531 | 135900 | 10181742350 | 47850 | 47850 | 47950 | 47850 | 572 |
| 459 | 20230531 | 135800 | 10154365750 | 47900 | 47900 | 47900 | 47850 | 59 |
| 460 | 20230531 | 135700 | 10151540600 | 47900 | 47850 | 47900 | 47850 | 108 |
| 461 | 20230531 | 135600 | 10146370250 | 47900 | 47900 | 47900 | 47850 | 143 |
| 462 | 20230531 | 135500 | 10139522450 | 47850 | 47850 | 47950 | 47850 | 401 |
| 463 | 20230531 | 135400 | 10120325050 | 47900 | 47900 | 47900 | 47850 | 87 |
| 464 | 20230531 | 135300 | 10116160600 | 47850 | 47850 | 47900 | 47850 | 187 |
| 465 | 20230531 | 135200 | 10107208700 | 47850 | 47900 | 47950 | 47850 | 156 |
| 466 | 20230531 | 135100 | 10099743550 | 47850 | 47850 | 47900 | 47850 | 92 |
| 467 | 20230531 | 135000 | 10095340550 | 47900 | 47900 | 48000 | 47900 | 40 |
| 468 | 20230531 | 134900 | 10093422850 | 47850 | 47900 | 47900 | 47850 | 103 |
| 469 | 20230531 | 134800 | 10088493950 | 47850 | 47900 | 47900 | 47850 | 90 |
| 470 | 20230531 | 134700 | 10084187300 | 47850 | 47850 | 47900 | 47850 | 330 |
| 471 | 20230531 | 134600 | 10068396600 | 47850 | 47850 | 47900 | 47850 | 149 |
| 472 | 20230531 | 134500 | 10061266650 | 47850 | 47900 | 47900 | 47850 | 188 |
| 473 | 20230531 | 134400 | 10052264650 | 47900 | 47900 | 48000 | 47900 | 318 |
| 474 | 20230531 | 134300 | 10037030100 | 48000 | 47900 | 48000 | 47900 | 64 |
| 475 | 20230531 | 134200 | 10033963800 | 47900 | 47850 | 48000 | 47850 | 116 |
| 476 | 20230531 | 134100 | 10028408200 | 47850 | 47850 | 47950 | 47850 | 411 |
| 477 | 20230531 | 134000 | 10008709350 | 47850 | 47850 | 47950 | 47850 | 177 |
| 478 | 20230531 | 133900 | 10000233850 | 47850 | 47900 | 47950 | 47850 | 81 |
| 479 | 20230531 | 133800 | 9996356400 | 47900 | 47900 | 47950 | 47900 | 266 |
| 480 | 20230531 | 133700 | 9983614850 | 47950 | 47900 | 47950 | 47900 | 198 |
| 481 | 20230531 | 133600 | 9974130350 | 47900 | 47900 | 47950 | 47900 | 346 |
| 482 | 20230531 | 133500 | 9957556600 | 47900 | 47900 | 47950 | 47900 | 164 |
| 483 | 20230531 | 133400 | 9949695750 | 47900 | 47950 | 48100 | 47900 | 188 |
| 484 | 20230531 | 133300 | 9940681000 | 47950 | 47900 | 48100 | 47900 | 93 |
| 485 | 20230531 | 133200 | 9936224950 | 47900 | 48000 | 48000 | 47900 | 235 |
| 486 | 20230531 | 133100 | 9924952750 | 48000 | 47950 | 48000 | 47900 | 205 |
| 487 | 20230531 | 133000 | 9915121250 | 47900 | 47900 | 48000 | 47900 | 172 |
| 488 | 20230531 | 132900 | 9906878550 | 47950 | 47950 | 48000 | 47900 | 129 |
| 489 | 20230531 | 132800 | 9900690450 | 47900 | 47950 | 48000 | 47900 | 292 |
| 490 | 20230531 | 132700 | 9886700000 | 48000 | 48100 | 48100 | 48000 | 128 |
| 491 | 20230531 | 132600 | 9880555200 | 48200 | 48000 | 48200 | 48000 | 121 |
| 492 | 20230531 | 132500 | 9874736900 | 48100 | 48000 | 48100 | 48000 | 97 |
| 493 | 20230531 | 132400 | 9870078800 | 48000 | 48100 | 48100 | 48000 | 68 |
| 494 | 20230531 | 132300 | 9866814000 | 48000 | 48000 | 48000 | 48000 | 168 |
| 495 | 20230531 | 132200 | 9858750000 | 48100 | 48000 | 48100 | 48000 | 60 |
| 496 | 20230531 | 132100 | 9855869700 | 48000 | 48000 | 48100 | 48000 | 137 |
| 497 | 20230531 | 132000 | 9849292700 | 48000 | 48000 | 48000 | 48000 | 57 |
| 498 | 20230531 | 131900 | 9846556700 | 48050 | 48000 | 48050 | 48000 | 80 |
| 499 | 20230531 | 131800 | 9842716500 | 48000 | 48050 | 48050 | 48000 | 107 |
| 500 | 20230531 | 131700 | 9837580300 | 48000 | 48050 | 48050 | 48000 | 215 |
| 501 | 20230531 | 131600 | 9827260100 | 48000 | 48050 | 48100 | 48000 | 338 |
| 502 | 20230531 | 131500 | 9811019950 | 48050 | 48050 | 48100 | 48050 | 82 |
| 503 | 20230531 | 131400 | 9807079550 | 48100 | 48100 | 48100 | 48050 | 87 |
| 504 | 20230531 | 131300 | 9802898750 | 48050 | 48100 | 48100 | 48050 | 157 |
| 505 | 20230531 | 131200 | 9795349900 | 48050 | 48050 | 48200 | 48050 | 339 |
| 506 | 20230531 | 131100 | 9779052500 | 48050 | 48100 | 48100 | 48050 | 233 |
| 507 | 20230531 | 131000 | 9767846150 | 48100 | 48050 | 48100 | 48050 | 285 |
| 508 | 20230531 | 130900 | 9754139550 | 48100 | 48100 | 48200 | 48050 | 95 |
| 509 | 20230531 | 130800 | 9749570800 | 48050 | 48050 | 48150 | 48050 | 328 |
| 510 | 20230531 | 130700 | 9733810250 | 48100 | 48200 | 48200 | 48100 | 294 |
| 511 | 20230531 | 130600 | 9719661200 | 48200 | 48200 | 48250 | 48200 | 71 |
| 512 | 20230531 | 130500 | 9716238700 | 48250 | 48200 | 48250 | 48200 | 323 |
| 513 | 20230531 | 130400 | 9700656600 | 48250 | 48250 | 48250 | 48250 | 101 |
| 514 | 20230531 | 130300 | 9695783350 | 48250 | 48300 | 48350 | 48250 | 254 |
| 515 | 20230531 | 130200 | 9683523150 | 48300 | 48250 | 48300 | 48250 | 134 |
| 516 | 20230531 | 130100 | 9677054750 | 48250 | 48250 | 48250 | 48250 | 78 |
| 517 | 20230531 | 130000 | 9673291250 | 48250 | 48400 | 48400 | 48250 | 144 |
| 518 | 20230531 | 125900 | 9666340850 | 48400 | 48450 | 48450 | 48400 | 490 |
| 519 | 20230531 | 125800 | 9642624250 | 48400 | 48300 | 48500 | 48300 | 100 |
| 520 | 20230531 | 125700 | 9637790250 | 48400 | 48400 | 48400 | 48300 | 393 |
| 521 | 20230531 | 125600 | 9618771950 | 48400 | 48400 | 48500 | 48400 | 79 |
| 522 | 20230531 | 125500 | 9614948050 | 48400 | 48400 | 48500 | 48400 | 273 |
| 523 | 20230531 | 125400 | 9601724850 | 48350 | 48250 | 48500 | 48250 | 151 |
| 524 | 20230531 | 125300 | 9594434550 | 48300 | 48300 | 48300 | 48250 | 235 |
| 525 | 20230531 | 125200 | 9583085950 | 48300 | 48450 | 48550 | 48300 | 183 |
| 526 | 20230531 | 125100 | 9574224700 | 48300 | 48300 | 48300 | 48300 | 83 |
| 527 | 20230531 | 125000 | 9570215800 | 48500 | 48500 | 48500 | 48250 | 229 |
| 528 | 20230531 | 124900 | 9559128300 | 48500 | 48450 | 48700 | 48450 | 1006 |
| 529 | 20230531 | 124800 | 9510251800 | 48500 | 48250 | 48550 | 48250 | 1467 |
| 530 | 20230531 | 124700 | 9439215350 | 48300 | 48100 | 48300 | 48000 | 1854 |
| 531 | 20230531 | 124600 | 9349776900 | 48000 | 47950 | 48100 | 47900 | 577 |
| 532 | 20230531 | 124500 | 9322050650 | 47950 | 47900 | 47950 | 47900 | 59 |
| 533 | 20230531 | 124400 | 9319224500 | 47900 | 47900 | 47900 | 47900 | 207 |
| 534 | 20230531 | 124300 | 9309309200 | 47900 | 47900 | 47950 | 47900 | 186 |
| 535 | 20230531 | 124200 | 9300397000 | 47900 | 47900 | 47900 | 47900 | 57 |
| 536 | 20230531 | 124100 | 9297666700 | 47900 | 47900 | 47900 | 47900 | 78 |
| 537 | 20230531 | 124000 | 9293930500 | 47900 | 47850 | 47950 | 47850 | 69 |
| 538 | 20230531 | 123900 | 9290626250 | 47850 | 47850 | 47950 | 47850 | 126 |
| 539 | 20230531 | 123800 | 9284593950 | 47850 | 47900 | 47950 | 47850 | 108 |
| 540 | 20230531 | 123700 | 9279422250 | 47900 | 47850 | 47900 | 47850 | 83 |
| 541 | 20230531 | 123600 | 9275449450 | 47850 | 47800 | 47900 | 47800 | 110 |
| 542 | 20230531 | 123500 | 9270186550 | 47800 | 47850 | 47850 | 47800 | 187 |
| 543 | 20230531 | 123400 | 9261247900 | 47800 | 47800 | 47850 | 47800 | 91 |
| 544 | 20230531 | 123300 | 9256898000 | 47800 | 47850 | 47850 | 47800 | 187 |
| 545 | 20230531 | 123200 | 9247952900 | 47800 | 47800 | 47850 | 47800 | 176 |
| 546 | 20230531 | 123100 | 9239535100 | 47850 | 47800 | 47900 | 47800 | 303 |
| 547 | 20230531 | 123000 | 9225040300 | 47850 | 47850 | 47900 | 47850 | 69 |
| 548 | 20230531 | 122900 | 9221738600 | 47850 | 47850 | 47850 | 47800 | 68 |
| 549 | 20230531 | 122800 | 9218486700 | 47850 | 47850 | 47900 | 47850 | 584 |
| 550 | 20230531 | 122700 | 9190542250 | 47900 | 47850 | 47950 | 47800 | 247 |
| 551 | 20230531 | 122600 | 9178713750 | 47850 | 47800 | 47850 | 47800 | 93 |
| 552 | 20230531 | 122500 | 9174267900 | 47850 | 47800 | 47850 | 47800 | 124 |
| 553 | 20230531 | 122400 | 9168340300 | 47800 | 47800 | 47850 | 47800 | 77 |
| 554 | 20230531 | 122300 | 9164659200 | 47850 | 47900 | 47900 | 47800 | 62 |
| 555 | 20230531 | 122200 | 9161694600 | 47800 | 47800 | 47900 | 47800 | 89 |
| 556 | 20230531 | 122100 | 9157439200 | 47800 | 47900 | 47900 | 47800 | 88 |
| 557 | 20230531 | 122000 | 9153229800 | 47850 | 47900 | 47900 | 47850 | 104 |
| 558 | 20230531 | 121900 | 9148253300 | 47850 | 47850 | 47900 | 47850 | 166 |
| 559 | 20230531 | 121800 | 9140309850 | 47850 | 47900 | 47900 | 47850 | 196 |
| 560 | 20230531 | 121700 | 9130931050 | 47850 | 47800 | 47950 | 47800 | 327 |
| 561 | 20230531 | 121600 | 9115295400 | 47850 | 47900 | 47900 | 47800 | 1384 |
| 562 | 20230531 | 121500 | 9049071800 | 47850 | 47900 | 47900 | 47850 | 277 |
| 563 | 20230531 | 121400 | 9035806350 | 47900 | 47850 | 47950 | 47850 | 60 |
| 564 | 20230531 | 121300 | 9032933250 | 47850 | 47900 | 47900 | 47850 | 82 |
| 565 | 20230531 | 121200 | 9029007400 | 47900 | 47900 | 47900 | 47900 | 64 |
| 566 | 20230531 | 121100 | 9025941800 | 47850 | 47850 | 47950 | 47850 | 88 |
| 567 | 20230531 | 121000 | 9021730900 | 47850 | 47900 | 47900 | 47850 | 145 |
| 568 | 20230531 | 120900 | 9014789500 | 47900 | 47900 | 47900 | 47900 | 77 |
| 569 | 20230531 | 120800 | 9011101200 | 47900 | 47900 | 48000 | 47900 | 100 |
| 570 | 20230531 | 120700 | 9006309750 | 47900 | 47900 | 47900 | 47900 | 76 |
| 571 | 20230531 | 120600 | 9002669350 | 47900 | 47900 | 48000 | 47900 | 96 |
| 572 | 20230531 | 120500 | 8998070350 | 47900 | 47900 | 48000 | 47900 | 103 |
| 573 | 20230531 | 120400 | 8993136450 | 47900 | 47900 | 47900 | 47900 | 63 |
| 574 | 20230531 | 120300 | 8990118750 | 47900 | 47900 | 48100 | 47900 | 111 |
| 575 | 20230531 | 120200 | 8984795450 | 47900 | 47900 | 47950 | 47900 | 117 |
| 576 | 20230531 | 120100 | 8979189100 | 47900 | 47900 | 47900 | 47900 | 57 |
| 577 | 20230531 | 120000 | 8976458800 | 47900 | 47900 | 47950 | 47900 | 74 |
| 578 | 20230531 | 115900 | 8972913600 | 47900 | 48000 | 48000 | 47900 | 1263 |
| 579 | 20230531 | 115800 | 8912334550 | 48000 | 48000 | 48050 | 48000 | 257 |
| 580 | 20230531 | 115700 | 8899998250 | 48050 | 48050 | 48050 | 48000 | 534 |
| 581 | 20230531 | 115600 | 8874340500 | 48050 | 48050 | 48150 | 48050 | 77 |
| 582 | 20230531 | 115500 | 8870640550 | 48050 | 48150 | 48150 | 48050 | 105 |
| 583 | 20230531 | 115400 | 8865588600 | 48150 | 48100 | 48200 | 48100 | 230 |
| 584 | 20230531 | 115300 | 8854523000 | 48150 | 48100 | 48200 | 48100 | 253 |
| 585 | 20230531 | 115200 | 8842348400 | 48100 | 48100 | 48100 | 48100 | 88 |
| 586 | 20230531 | 115100 | 8838115600 | 48100 | 48100 | 48100 | 48100 | 57 |
| 587 | 20230531 | 115000 | 8835373900 | 48100 | 48150 | 48200 | 48100 | 536 |
| 588 | 20230531 | 114900 | 8809569350 | 48100 | 48100 | 48100 | 48050 | 227 |
| 589 | 20230531 | 114800 | 8798652550 | 48050 | 48150 | 48150 | 48050 | 78 |
| 590 | 20230531 | 114700 | 8794903550 | 48100 | 48050 | 48100 | 48050 | 226 |
| 591 | 20230531 | 114600 | 8784041650 | 48050 | 48050 | 48050 | 48050 | 76 |
| 592 | 20230531 | 114500 | 8780389850 | 48050 | 48050 | 48150 | 48050 | 85 |
| 593 | 20230531 | 114400 | 8776303800 | 48050 | 48050 | 48100 | 48050 | 204 |
| 594 | 20230531 | 114300 | 8766495050 | 48050 | 48050 | 48100 | 48050 | 460 |
| 595 | 20230531 | 114200 | 8744391550 | 48050 | 48050 | 48150 | 48050 | 67 |
| 596 | 20230531 | 114100 | 8741172100 | 48050 | 48050 | 48050 | 48050 | 126 |
| 597 | 20230531 | 114000 | 8735117800 | 48050 | 48050 | 48050 | 48050 | 137 |
| 598 | 20230531 | 113900 | 8728534950 | 48050 | 48050 | 48100 | 48050 | 192 |
| 599 | 20230531 | 113800 | 8719303600 | 48100 | 48050 | 48100 | 48050 | 130 |
| 600 | 20230531 | 113700 | 8713053550 | 48100 | 48100 | 48150 | 48050 | 83 |
| 601 | 20230531 | 113600 | 8709062150 | 48050 | 48050 | 48150 | 48050 | 58 |
| 602 | 20230531 | 113500 | 8706274200 | 48150 | 48050 | 48150 | 48050 | 198 |
| 603 | 20230531 | 113400 | 8696758300 | 48100 | 48050 | 48100 | 48050 | 107 |
| 604 | 20230531 | 113300 | 8691614450 | 48000 | 48000 | 48150 | 48000 | 97 |
| 605 | 20230531 | 113200 | 8686956750 | 48000 | 47950 | 48000 | 47950 | 192 |
| 606 | 20230531 | 113100 | 8677745150 | 47900 | 47850 | 48000 | 47850 | 307 |
| 607 | 20230531 | 113000 | 8663019400 | 47850 | 47900 | 47950 | 47850 | 64 |
| 608 | 20230531 | 112900 | 8659955850 | 47900 | 47900 | 47950 | 47900 | 127 |
| 609 | 20230531 | 112800 | 8653872500 | 47850 | 47850 | 48000 | 47850 | 135 |
| 610 | 20230531 | 112700 | 8647405750 | 47900 | 47800 | 47900 | 47800 | 135 |
| 611 | 20230531 | 112600 | 8640950700 | 47800 | 47800 | 47900 | 47800 | 238 |
| 612 | 20230531 | 112500 | 8629573600 | 47800 | 47850 | 47900 | 47800 | 886 |
| 613 | 20230531 | 112400 | 8587209400 | 47850 | 47900 | 47950 | 47800 | 534 |
| 614 | 20230531 | 112300 | 8561648550 | 47900 | 47850 | 47900 | 47850 | 527 |
| 615 | 20230531 | 112200 | 8536426850 | 47800 | 47900 | 47950 | 47800 | 2494 |
| 616 | 20230531 | 112100 | 8417086600 | 47900 | 47950 | 47950 | 47850 | 910 |
| 617 | 20230531 | 112000 | 8373491950 | 47900 | 48000 | 48000 | 47900 | 1146 |
| 618 | 20230531 | 111900 | 8318549350 | 48000 | 48100 | 48100 | 48000 | 1404 |
| 619 | 20230531 | 111800 | 8251137200 | 48150 | 48100 | 48150 | 48050 | 857 |
| 620 | 20230531 | 111700 | 8209951100 | 48100 | 48100 | 48150 | 48100 | 583 |
| 621 | 20230531 | 111600 | 8181907550 | 48100 | 48200 | 48200 | 48100 | 331 |
| 622 | 20230531 | 111500 | 8165985200 | 48200 | 48100 | 48200 | 48100 | 60 |
| 623 | 20230531 | 111400 | 8163097000 | 48100 | 48100 | 48100 | 48100 | 184 |
| 624 | 20230531 | 111300 | 8154246600 | 48100 | 48100 | 48200 | 48100 | 325 |
| 625 | 20230531 | 111200 | 8138614000 | 48100 | 48100 | 48100 | 48100 | 115 |
| 626 | 20230531 | 111100 | 8133082500 | 48100 | 48050 | 48150 | 48050 | 803 |
| 627 | 20230531 | 111000 | 8094450900 | 48100 | 48200 | 48250 | 48100 | 1579 |
| 628 | 20230531 | 110900 | 8018441100 | 48200 | 48250 | 48250 | 48200 | 1019 |
| 629 | 20230531 | 110800 | 7969304050 | 48250 | 48300 | 48300 | 48200 | 570 |
| 630 | 20230531 | 110700 | 7941807500 | 48250 | 48250 | 48300 | 48250 | 133 |
| 631 | 20230531 | 110600 | 7935387450 | 48300 | 48300 | 48300 | 48300 | 241 |
| 632 | 20230531 | 110500 | 7923747150 | 48300 | 48250 | 48300 | 48250 | 543 |
| 633 | 20230531 | 110400 | 7897523250 | 48250 | 48300 | 48350 | 48250 | 218 |
| 634 | 20230531 | 110300 | 7887000600 | 48300 | 48350 | 48350 | 48300 | 59 |
| 635 | 20230531 | 110200 | 7884150800 | 48350 | 48400 | 48400 | 48350 | 124 |
| 636 | 20230531 | 110100 | 7878155350 | 48400 | 48250 | 48400 | 48250 | 120 |
| 637 | 20230531 | 110000 | 7872354200 | 48300 | 48350 | 48400 | 48300 | 252 |
| 638 | 20230531 | 105900 | 7860170400 | 48350 | 48400 | 48400 | 48350 | 197 |
| 639 | 20230531 | 105800 | 7850638150 | 48400 | 48400 | 48500 | 48400 | 79 |
| 640 | 20230531 | 105700 | 7846813850 | 48400 | 48400 | 48400 | 48400 | 76 |
| 641 | 20230531 | 105600 | 7843135450 | 48450 | 48500 | 48500 | 48450 | 906 |
| 642 | 20230531 | 105500 | 7799213800 | 48450 | 48400 | 48550 | 48400 | 196 |
| 643 | 20230531 | 105400 | 7789719500 | 48400 | 48300 | 48450 | 48300 | 200 |
| 644 | 20230531 | 105300 | 7780042500 | 48350 | 48250 | 48350 | 48250 | 62 |
| 645 | 20230531 | 105200 | 7777050000 | 48350 | 48150 | 48350 | 48150 | 585 |
| 646 | 20230531 | 105100 | 7748859800 | 48200 | 48200 | 48250 | 48200 | 1796 |
| 647 | 20230531 | 105000 | 7662292350 | 48200 | 48250 | 48250 | 48200 | 116 |
| 648 | 20230531 | 104900 | 7656697900 | 48350 | 48250 | 48350 | 48200 | 444 |
| 649 | 20230531 | 104800 | 7635276350 | 48250 | 48400 | 48400 | 48250 | 533 |
| 650 | 20230531 | 104700 | 7609509550 | 48400 | 48400 | 48400 | 48350 | 143 |
| 651 | 20230531 | 104600 | 7602591000 | 48400 | 48350 | 48400 | 48350 | 77 |
| 652 | 20230531 | 104500 | 7598868000 | 48350 | 48350 | 48350 | 48350 | 134 |
| 653 | 20230531 | 104400 | 7592389100 | 48300 | 48500 | 48500 | 48250 | 364 |
| 654 | 20230531 | 104300 | 7574806700 | 48300 | 48300 | 48550 | 48300 | 72 |
| 655 | 20230531 | 104200 | 7571328600 | 48300 | 48350 | 48350 | 48250 | 630 |
| 656 | 20230531 | 104100 | 7540918650 | 48350 | 48300 | 48350 | 48250 | 1466 |
| 657 | 20230531 | 104000 | 7470091050 | 48300 | 48350 | 48350 | 48300 | 401 |
| 658 | 20230531 | 103900 | 7450722450 | 48350 | 48450 | 48450 | 48350 | 1527 |
| 659 | 20230531 | 103800 | 7376871300 | 48400 | 48500 | 48500 | 48400 | 840 |
| 660 | 20230531 | 103700 | 7336182750 | 48500 | 48500 | 48500 | 48500 | 11 |
| 661 | 20230531 | 103600 | 7335649250 | 48500 | 48500 | 48500 | 48400 | 522 |
| 662 | 20230531 | 103500 | 7310332350 | 48400 | 48500 | 48500 | 48400 | 204 |
| 663 | 20230531 | 103400 | 7300458650 | 48400 | 48350 | 48500 | 48350 | 176 |
| 664 | 20230531 | 103300 | 7291944300 | 48350 | 48350 | 48350 | 48300 | 325 |
| 665 | 20230531 | 103200 | 7276231700 | 48350 | 48500 | 48550 | 48350 | 2165 |
| 666 | 20230531 | 103100 | 7171422350 | 48550 | 48650 | 48650 | 48550 | 658 |
| 667 | 20230531 | 103000 | 7139442350 | 48650 | 48650 | 48700 | 48650 | 284 |
| 668 | 20230531 | 102900 | 7125625600 | 48700 | 48800 | 48800 | 48700 | 212 |
| 669 | 20230531 | 102800 | 7115285600 | 48800 | 48850 | 48850 | 48800 | 58 |
| 670 | 20230531 | 102700 | 7112454850 | 48800 | 48800 | 48900 | 48800 | 539 |
| 671 | 20230531 | 102600 | 7086126900 | 48800 | 48700 | 48800 | 48700 | 154 |
| 672 | 20230531 | 102500 | 7078612300 | 48700 | 48700 | 48800 | 48700 | 347 |
| 673 | 20230531 | 102400 | 7061686100 | 48700 | 48700 | 48700 | 48700 | 460 |
| 674 | 20230531 | 102300 | 7039284100 | 48700 | 48650 | 48700 | 48600 | 198 |
| 675 | 20230531 | 102200 | 7029647900 | 48650 | 48650 | 48650 | 48600 | 520 |
| 676 | 20230531 | 102100 | 7004358400 | 48650 | 48550 | 48650 | 48550 | 274 |
| 677 | 20230531 | 102000 | 6991034550 | 48550 | 48550 | 48550 | 48550 | 233 |
| 678 | 20230531 | 101900 | 6979722400 | 48500 | 48450 | 48600 | 48400 | 1111 |
| 679 | 20230531 | 101800 | 6925788900 | 48450 | 48500 | 48500 | 48400 | 875 |
| 680 | 20230531 | 101700 | 6883383000 | 48550 | 48550 | 48550 | 48550 | 255 |
| 681 | 20230531 | 101600 | 6871002750 | 48500 | 48450 | 48550 | 48450 | 967 |
| 682 | 20230531 | 101500 | 6824111150 | 48450 | 48300 | 48450 | 48300 | 459 |
| 683 | 20230531 | 101400 | 6801893850 | 48300 | 48300 | 48400 | 48250 | 629 |
| 684 | 20230531 | 101300 | 6771529550 | 48300 | 48400 | 48400 | 48150 | 2464 |
| 685 | 20230531 | 101200 | 6652589000 | 48400 | 48500 | 48500 | 48350 | 1309 |
| 686 | 20230531 | 101100 | 6589196950 | 48450 | 48650 | 48650 | 48450 | 943 |
| 687 | 20230531 | 101000 | 6543425500 | 48850 | 49000 | 49000 | 48650 | 2291 |
| 688 | 20230531 | 100900 | 6431696700 | 49000 | 49300 | 49300 | 49000 | 1361 |
| 689 | 20230531 | 100800 | 6364844450 | 49250 | 49300 | 49300 | 49200 | 2234 |
| 690 | 20230531 | 100700 | 6254829500 | 49350 | 49400 | 49450 | 49350 | 415 |
| 691 | 20230531 | 100600 | 6234336650 | 49500 | 49450 | 49550 | 49400 | 1993 |
| 692 | 20230531 | 100500 | 6135710150 | 49450 | 49500 | 49500 | 49300 | 809 |
| 693 | 20230531 | 100400 | 6095693250 | 49500 | 49250 | 49500 | 49250 | 2371 |
| 694 | 20230531 | 100300 | 5978560500 | 49250 | 49250 | 49250 | 49250 | 133 |
| 695 | 20230531 | 100200 | 5972010250 | 49250 | 49200 | 49250 | 49200 | 476 |
| 696 | 20230531 | 100100 | 5948572500 | 49200 | 49250 | 49300 | 49200 | 1481 |
| 697 | 20230531 | 100000 | 5875633750 | 49250 | 49200 | 49250 | 49150 | 408 |
| 698 | 20230531 | 095900 | 5855557200 | 49200 | 49200 | 49300 | 49150 | 413 |
| 699 | 20230531 | 095800 | 5835230300 | 49200 | 49400 | 49450 | 49200 | 1997 |
| 700 | 20230531 | 095700 | 5736629200 | 49400 | 49350 | 49400 | 49300 | 1739 |
| 701 | 20230531 | 095600 | 5650808200 | 49350 | 49100 | 49350 | 49100 | 1652 |
| 702 | 20230531 | 095500 | 5569419250 | 49100 | 49000 | 49100 | 49000 | 295 |
| 703 | 20230531 | 095400 | 5554946150 | 49000 | 48950 | 49000 | 48900 | 371 |
| 704 | 20230531 | 095300 | 5536788000 | 49050 | 49050 | 49050 | 48950 | 701 |
| 705 | 20230531 | 095200 | 5502444000 | 49050 | 49000 | 49250 | 49000 | 1722 |
| 706 | 20230531 | 095100 | 5417963600 | 49050 | 49100 | 49200 | 49000 | 536 |
| 707 | 20230531 | 095000 | 5391661350 | 49100 | 49300 | 49350 | 49050 | 1503 |
| 708 | 20230531 | 094900 | 5317647350 | 49350 | 49150 | 49400 | 49150 | 5143 |
| 709 | 20230531 | 094800 | 5064242350 | 49150 | 49150 | 49200 | 49000 | 1631 |
| 710 | 20230531 | 094700 | 4984108200 | 49100 | 48900 | 49100 | 48900 | 1085 |
| 711 | 20230531 | 094600 | 4930950950 | 48950 | 48650 | 49000 | 48650 | 709 |
| 712 | 20230531 | 094500 | 4896304200 | 48650 | 48450 | 48700 | 48400 | 1502 |
| 713 | 20230531 | 094400 | 4823378250 | 48500 | 48400 | 48500 | 48350 | 558 |
| 714 | 20230531 | 094300 | 4796370900 | 48400 | 48350 | 48400 | 48350 | 238 |
| 715 | 20230531 | 094200 | 4784863000 | 48450 | 48300 | 48450 | 48300 | 606 |
| 716 | 20230531 | 094100 | 4755552400 | 48300 | 48300 | 48300 | 48300 | 104 |
| 717 | 20230531 | 094000 | 4750529200 | 48250 | 48300 | 48750 | 48200 | 216 |
| 718 | 20230531 | 093900 | 4740058950 | 48350 | 48150 | 48900 | 48100 | 1980 |
| 719 | 20230531 | 093800 | 4644493150 | 48150 | 48300 | 48300 | 48150 | 2043 |
| 720 | 20230531 | 093700 | 4546001000 | 48300 | 48450 | 48450 | 48300 | 1683 |
| 721 | 20230531 | 093600 | 4464677250 | 48450 | 48650 | 48650 | 48450 | 1254 |
| 722 | 20230531 | 093500 | 4403827150 | 48650 | 49000 | 49000 | 48650 | 1774 |
| 723 | 20230531 | 093400 | 4317343750 | 49000 | 48800 | 49000 | 48750 | 1324 |
| 724 | 20230531 | 093300 | 4252612550 | 48800 | 48800 | 48900 | 48800 | 429 |
| 725 | 20230531 | 093200 | 4231676550 | 48800 | 48750 | 48950 | 48750 | 283 |
| 726 | 20230531 | 093100 | 4217868950 | 48900 | 48700 | 48900 | 48650 | 1357 |
| 727 | 20230531 | 093000 | 4151703900 | 48700 | 48800 | 48850 | 48650 | 466 |
| 728 | 20230531 | 092900 | 4128970750 | 48800 | 48850 | 48900 | 48650 | 3468 |
| 729 | 20230531 | 092800 | 3959819350 | 48950 | 49150 | 49200 | 48800 | 3626 |
| 730 | 20230531 | 092700 | 3782083050 | 49200 | 49150 | 49200 | 49100 | 2697 |
| 731 | 20230531 | 092600 | 3649504750 | 49150 | 48950 | 49150 | 48900 | 3754 |
| 732 | 20230531 | 092500 | 3465293500 | 48950 | 49000 | 49000 | 48850 | 1321 |
| 733 | 20230531 | 092400 | 3400628950 | 49000 | 49050 | 49050 | 48900 | 2384 |
| 734 | 20230531 | 092300 | 3283857950 | 49050 | 49000 | 49100 | 48850 | 3227 |
| 735 | 20230531 | 092200 | 3125803300 | 48950 | 48750 | 49100 | 48750 | 6771 |
| 736 | 20230531 | 092100 | 2794143500 | 48750 | 48600 | 48800 | 48600 | 1855 |
| 737 | 20230531 | 092000 | 2703762000 | 48600 | 48550 | 48600 | 48550 | 991 |
| 738 | 20230531 | 091900 | 2655604900 | 48600 | 48450 | 48600 | 48400 | 1612 |
| 739 | 20230531 | 091800 | 2577399100 | 48400 | 48100 | 48400 | 48100 | 477 |
| 740 | 20230531 | 091700 | 2554370450 | 48100 | 47950 | 48200 | 47950 | 1207 |
| 741 | 20230531 | 091600 | 2496433400 | 48000 | 48150 | 48200 | 48000 | 2522 |
| 742 | 20230531 | 091500 | 2375125100 | 48100 | 48300 | 48300 | 48100 | 513 |
| 743 | 20230531 | 091400 | 2350378300 | 48350 | 48700 | 48700 | 48350 | 1731 |
| 744 | 20230531 | 091300 | 2266438100 | 48600 | 48500 | 48600 | 48400 | 2333 |
| 745 | 20230531 | 091200 | 2153238900 | 48550 | 48200 | 48550 | 48200 | 3251 |
| 746 | 20230531 | 091100 | 1995829500 | 48200 | 48100 | 48250 | 48100 | 428 |
| 747 | 20230531 | 091000 | 1975220550 | 48300 | 48250 | 48300 | 47950 | 2428 |
| 748 | 20230531 | 090900 | 1858422800 | 48250 | 48450 | 48450 | 48250 | 825 |
| 749 | 20230531 | 090800 | 1818536850 | 48450 | 48250 | 48700 | 48150 | 3447 |
| 750 | 20230531 | 090700 | 1651735450 | 48300 | 48100 | 48850 | 48100 | 2317 |
| 751 | 20230531 | 090600 | 1539503650 | 48100 | 47900 | 48400 | 47750 | 1850 |
| 752 | 20230531 | 090500 | 1450854300 | 47850 | 48550 | 48550 | 47850 | 2448 |
| 753 | 20230531 | 090400 | 1333171350 | 48600 | 48950 | 49100 | 48600 | 4158 |
| 754 | 20230531 | 090300 | 1130105050 | 48900 | 48550 | 49000 | 48550 | 4811 |
| 755 | 20230531 | 090200 | 895160900 | 48550 | 48100 | 48550 | 48100 | 3340 |
| 756 | 20230531 | 090100 | 733582750 | 48100 | 48300 | 48300 | 47800 | 4182 |
| 757 | 20230531 | 090000 | 532537250 | 48300 | 48400 | 48500 | 48000 | 10922 |