39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 212100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 3 | 20230531 | 212000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20230531 | 211900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20230531 | 211800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20230531 | 211700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20230531 | 211600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20230531 | 211500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20230531 | 211400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20230531 | 211300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20230531 | 211200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20230531 | 211100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20230531 | 211000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20230531 | 210900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20230531 | 210800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20230531 | 210700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20230531 | 210600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20230531 | 210500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20230531 | 210400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20230531 | 210300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20230531 | 210200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20230531 | 210100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20230531 | 210000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20230531 | 205900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20230531 | 205800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20230531 | 205700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20230531 | 205600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20230531 | 205500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20230531 | 205400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20230531 | 205300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20230531 | 205200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20230531 | 205100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 33 | 20230531 | 205000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20230531 | 204900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20230531 | 204800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20230531 | 204700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20230531 | 204600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20230531 | 204500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20230531 | 204400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20230531 | 204300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20230531 | 204200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20230531 | 204100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20230531 | 204000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20230531 | 203900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20230531 | 203800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20230531 | 203700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20230531 | 203600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20230531 | 203500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20230531 | 203400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20230531 | 203300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20230531 | 203200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20230531 | 203100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20230531 | 203000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20230531 | 202900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20230531 | 202800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20230531 | 202700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20230531 | 202600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20230531 | 202500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20230531 | 202400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20230531 | 202300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20230531 | 202200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20230531 | 202100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 63 | 20230531 | 202000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20230531 | 201900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20230531 | 201800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20230531 | 201700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20230531 | 201600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20230531 | 201500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20230531 | 201400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20230531 | 201300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20230531 | 201200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20230531 | 201100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20230531 | 201000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20230531 | 200900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20230531 | 200800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20230531 | 200700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20230531 | 200600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20230531 | 200500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20230531 | 200400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20230531 | 200300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20230531 | 200200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20230531 | 200100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20230531 | 200000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20230531 | 195900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20230531 | 195800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20230531 | 195700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20230531 | 195600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20230531 | 195500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20230531 | 195400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20230531 | 195300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20230531 | 195200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20230531 | 195100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 93 | 20230531 | 195000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20230531 | 194900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20230531 | 194800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20230531 | 194700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20230531 | 194600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20230531 | 194500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20230531 | 194400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20230531 | 194300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20230531 | 194200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20230531 | 194100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20230531 | 194000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20230531 | 193900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20230531 | 193800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20230531 | 193700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20230531 | 193600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20230531 | 193500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20230531 | 193400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20230531 | 193300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20230531 | 193200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20230531 | 193100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20230531 | 193000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20230531 | 192900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20230531 | 192800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20230531 | 192700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20230531 | 192600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20230531 | 192500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20230531 | 192400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20230531 | 192300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20230531 | 192200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20230531 | 192100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 123 | 20230531 | 192000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20230531 | 191900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20230531 | 191800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20230531 | 191700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20230531 | 191600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20230531 | 191500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20230531 | 191400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20230531 | 191300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20230531 | 191200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20230531 | 191100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20230531 | 191000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20230531 | 190900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20230531 | 190800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20230531 | 190700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20230531 | 190600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20230531 | 190500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20230531 | 190400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20230531 | 190300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20230531 | 190200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20230531 | 190100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20230531 | 190000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20230531 | 185900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20230531 | 185800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20230531 | 185700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20230531 | 185600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20230531 | 185500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20230531 | 185400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20230531 | 185300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20230531 | 185200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20230531 | 185100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 153 | 20230531 | 185000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20230531 | 184900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20230531 | 184800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20230531 | 184700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20230531 | 184600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20230531 | 184500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20230531 | 184400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20230531 | 184300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20230531 | 184200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20230531 | 184100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20230531 | 184000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20230531 | 183900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20230531 | 183800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20230531 | 183700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20230531 | 183600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20230531 | 183500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20230531 | 183400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20230531 | 183300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20230531 | 183200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20230531 | 183100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20230531 | 183000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20230531 | 182900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20230531 | 182800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20230531 | 182700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20230531 | 182600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20230531 | 182500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20230531 | 182400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20230531 | 182300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20230531 | 182200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20230531 | 182100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 183 | 20230531 | 182000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20230531 | 181900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20230531 | 181800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20230531 | 181700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20230531 | 181600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20230531 | 181500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20230531 | 181400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20230531 | 181300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20230531 | 181200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20230531 | 181100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20230531 | 181000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20230531 | 180900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20230531 | 180800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20230531 | 180700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20230531 | 180600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20230531 | 180500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20230531 | 180400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20230531 | 180300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20230531 | 180200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20230531 | 180100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20230531 | 180000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20230531 | 175900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20230531 | 175800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20230531 | 175700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20230531 | 175600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20230531 | 175500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20230531 | 175400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20230531 | 175300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20230531 | 175200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20230531 | 175100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 213 | 20230531 | 175000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20230531 | 174900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20230531 | 174800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20230531 | 174700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20230531 | 174600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20230531 | 174500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20230531 | 174400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20230531 | 174300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20230531 | 174200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20230531 | 174100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20230531 | 174000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20230531 | 173900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20230531 | 173800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20230531 | 173700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20230531 | 173600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20230531 | 173500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20230531 | 173400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20230531 | 173300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20230531 | 173200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20230531 | 173100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20230531 | 173000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20230531 | 172900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20230531 | 172800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20230531 | 172700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20230531 | 172600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20230531 | 172500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20230531 | 172400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20230531 | 172300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20230531 | 172200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20230531 | 172100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 243 | 20230531 | 172000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20230531 | 171900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20230531 | 171800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20230531 | 171700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20230531 | 171600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20230531 | 171500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20230531 | 171400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20230531 | 171300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20230531 | 171200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20230531 | 171100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20230531 | 171000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20230531 | 170900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20230531 | 170800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20230531 | 170700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20230531 | 170600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20230531 | 170500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20230531 | 170400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20230531 | 170300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20230531 | 170200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20230531 | 170100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20230531 | 170000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20230531 | 165900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20230531 | 165800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20230531 | 165700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20230531 | 165600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20230531 | 165500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20230531 | 165400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20230531 | 165300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20230531 | 165200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20230531 | 165100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 273 | 20230531 | 165000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20230531 | 164900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20230531 | 164800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20230531 | 164700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20230531 | 164600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20230531 | 164500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20230531 | 164400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20230531 | 164300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20230531 | 164200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20230531 | 164100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20230531 | 164000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20230531 | 163900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20230531 | 163800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20230531 | 163700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20230531 | 163600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20230531 | 163500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20230531 | 163400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 290 | 20230531 | 163300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 291 | 20230531 | 163200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 292 | 20230531 | 163100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 293 | 20230531 | 163000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 294 | 20230531 | 162900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 295 | 20230531 | 162800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 296 | 20230531 | 162700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 297 | 20230531 | 162600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 298 | 20230531 | 162500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 299 | 20230531 | 162400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 300 | 20230531 | 162300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 301 | 20230531 | 162200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 302 | 20230531 | 162100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 303 | 20230531 | 162000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 304 | 20230531 | 161900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 305 | 20230531 | 161800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 306 | 20230531 | 161700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 307 | 20230531 | 161600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 308 | 20230531 | 161500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 309 | 20230531 | 161400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 310 | 20230531 | 161300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 311 | 20230531 | 161200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 312 | 20230531 | 161100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 313 | 20230531 | 161000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 314 | 20230531 | 160900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 315 | 20230531 | 160800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 316 | 20230531 | 160700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 317 | 20230531 | 160600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 318 | 20230531 | 160500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 319 | 20230531 | 160400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 320 | 20230531 | 160300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 321 | 20230531 | 160200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 322 | 20230531 | 160100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 323 | 20230531 | 160000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 324 | 20230531 | 155900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 325 | 20230531 | 155800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 326 | 20230531 | 155700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 327 | 20230531 | 155600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 328 | 20230531 | 155500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 329 | 20230531 | 155400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 330 | 20230531 | 155300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 331 | 20230531 | 155200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 332 | 20230531 | 155100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 333 | 20230531 | 155000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 334 | 20230531 | 154900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 335 | 20230531 | 154800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 336 | 20230531 | 154700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 337 | 20230531 | 154600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 338 | 20230531 | 154500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 339 | 20230531 | 154400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 340 | 20230531 | 154300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 341 | 20230531 | 154200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 342 | 20230531 | 154100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 343 | 20230531 | 154000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 344 | 20230531 | 153900 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 345 | 20230531 | 153800 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 346 | 20230531 | 153700 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 347 | 20230531 | 153600 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 348 | 20230531 | 153500 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 349 | 20230531 | 153400 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 350 | 20230531 | 153300 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 351 | 20230531 | 153200 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 352 | 20230531 | 153100 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 353 | 20230531 | 153000 | 8828637800 | 46100 | 46100 | 46100 | 46100 | 6018 |
| 354 | 20230531 | 152900 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 355 | 20230531 | 152800 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 356 | 20230531 | 152700 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 357 | 20230531 | 152600 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 358 | 20230531 | 152500 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 359 | 20230531 | 152400 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 360 | 20230531 | 152300 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 361 | 20230531 | 152200 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 362 | 20230531 | 152100 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 363 | 20230531 | 152000 | 8551208000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 364 | 20230531 | 151900 | 8551208000 | 46050 | 46000 | 46050 | 45950 | 444 |
| 365 | 20230531 | 151800 | 8530783250 | 46000 | 45850 | 46000 | 45850 | 231 |
| 366 | 20230531 | 151700 | 8520173450 | 45850 | 45850 | 45900 | 45850 | 449 |
| 367 | 20230531 | 151600 | 8499577950 | 45850 | 45900 | 45900 | 45800 | 202 |
| 368 | 20230531 | 151500 | 8490312850 | 45850 | 45900 | 45900 | 45850 | 136 |
| 369 | 20230531 | 151400 | 8484075850 | 45850 | 45850 | 45850 | 45850 | 24 |
| 370 | 20230531 | 151300 | 8482975450 | 45850 | 45800 | 45900 | 45800 | 84 |
| 371 | 20230531 | 151200 | 8479121950 | 45800 | 45900 | 45900 | 45800 | 772 |
| 372 | 20230531 | 151100 | 8443739350 | 45850 | 45850 | 45900 | 45850 | 68 |
| 373 | 20230531 | 151000 | 8440620300 | 45850 | 45850 | 45950 | 45800 | 184 |
| 374 | 20230531 | 150900 | 8432181600 | 45800 | 45800 | 45900 | 45800 | 883 |
| 375 | 20230531 | 150800 | 8391695450 | 45800 | 45850 | 45850 | 45800 | 366 |
| 376 | 20230531 | 150700 | 8374916400 | 45800 | 45850 | 45850 | 45800 | 80 |
| 377 | 20230531 | 150600 | 8371250550 | 45850 | 45800 | 45850 | 45800 | 33 |
| 378 | 20230531 | 150500 | 8369738250 | 45800 | 45800 | 45850 | 45800 | 362 |
| 379 | 20230531 | 150400 | 8353157700 | 45800 | 45900 | 45900 | 45800 | 364 |
| 380 | 20230531 | 150300 | 8336472000 | 45900 | 45900 | 45950 | 45800 | 1277 |
| 381 | 20230531 | 150200 | 8277900500 | 45900 | 45900 | 45950 | 45900 | 295 |
| 382 | 20230531 | 150100 | 8264358450 | 45900 | 45850 | 45950 | 45850 | 1045 |
| 383 | 20230531 | 150000 | 8216398800 | 45850 | 45800 | 45900 | 45800 | 496 |
| 384 | 20230531 | 145900 | 8193665150 | 45800 | 45800 | 45850 | 45750 | 3442 |
| 385 | 20230531 | 145800 | 8036015300 | 45800 | 45750 | 45800 | 45750 | 170 |
| 386 | 20230531 | 145700 | 8028237050 | 45800 | 45800 | 45800 | 45750 | 96 |
| 387 | 20230531 | 145600 | 8023843700 | 45750 | 45800 | 45800 | 45750 | 180 |
| 388 | 20230531 | 145500 | 8015607950 | 45800 | 45750 | 45800 | 45750 | 132 |
| 389 | 20230531 | 145400 | 8009567300 | 45750 | 45750 | 45800 | 45750 | 97 |
| 390 | 20230531 | 145300 | 8005128650 | 45750 | 45750 | 45800 | 45750 | 205 |
| 391 | 20230531 | 145200 | 7995747800 | 45750 | 45800 | 45800 | 45750 | 142 |
| 392 | 20230531 | 145100 | 7989249750 | 45750 | 45700 | 45750 | 45700 | 139 |
| 393 | 20230531 | 145000 | 7982894400 | 45750 | 45750 | 45800 | 45700 | 291 |
| 394 | 20230531 | 144900 | 7969588050 | 45750 | 45700 | 45750 | 45700 | 174 |
| 395 | 20230531 | 144800 | 7961629100 | 45750 | 45650 | 45750 | 45650 | 1076 |
| 396 | 20230531 | 144700 | 7912450150 | 45650 | 45700 | 45700 | 45650 | 169 |
| 397 | 20230531 | 144600 | 7904735000 | 45650 | 45650 | 45700 | 45650 | 310 |
| 398 | 20230531 | 144500 | 7890582000 | 45650 | 45650 | 45700 | 45650 | 449 |
| 399 | 20230531 | 144400 | 7870082150 | 45650 | 45700 | 45700 | 45650 | 470 |
| 400 | 20230531 | 144300 | 7848625150 | 45650 | 45700 | 45700 | 45650 | 325 |
| 401 | 20230531 | 144200 | 7833784650 | 45650 | 45700 | 45750 | 45650 | 657 |
| 402 | 20230531 | 144100 | 7803763000 | 45700 | 45750 | 45800 | 45650 | 626 |
| 403 | 20230531 | 144000 | 7775150600 | 45700 | 45700 | 45750 | 45650 | 1088 |
| 404 | 20230531 | 143900 | 7725389250 | 45700 | 45700 | 45750 | 45650 | 813 |
| 405 | 20230531 | 143800 | 7688218500 | 45700 | 45700 | 45750 | 45650 | 354 |
| 406 | 20230531 | 143700 | 7672045850 | 45750 | 45700 | 45800 | 45650 | 892 |
| 407 | 20230531 | 143600 | 7631262900 | 45700 | 45700 | 45750 | 45650 | 1298 |
| 408 | 20230531 | 143500 | 7571943750 | 45700 | 45700 | 45750 | 45700 | 441 |
| 409 | 20230531 | 143400 | 7551785500 | 45700 | 45750 | 45800 | 45700 | 1685 |
| 410 | 20230531 | 143300 | 7474697450 | 45750 | 45800 | 45800 | 45750 | 450 |
| 411 | 20230531 | 143200 | 7454103200 | 45750 | 45800 | 45850 | 45750 | 2448 |
| 412 | 20230531 | 143100 | 7342017600 | 45800 | 45800 | 45850 | 45800 | 558 |
| 413 | 20230531 | 143000 | 7316453450 | 45800 | 45900 | 45900 | 45800 | 563 |
| 414 | 20230531 | 142900 | 7290654550 | 45850 | 45850 | 45900 | 45850 | 347 |
| 415 | 20230531 | 142800 | 7274744300 | 45800 | 45850 | 45900 | 45800 | 503 |
| 416 | 20230531 | 142700 | 7251687700 | 45850 | 45850 | 45900 | 45800 | 353 |
| 417 | 20230531 | 142600 | 7235505300 | 45850 | 45800 | 45900 | 45800 | 765 |
| 418 | 20230531 | 142500 | 7200434050 | 45800 | 45850 | 45900 | 45800 | 396 |
| 419 | 20230531 | 142400 | 7182290900 | 45900 | 45850 | 45900 | 45800 | 400 |
| 420 | 20230531 | 142300 | 7163964750 | 45850 | 45850 | 45850 | 45800 | 241 |
| 421 | 20230531 | 142200 | 7152924900 | 45800 | 45850 | 45900 | 45800 | 404 |
| 422 | 20230531 | 142100 | 7134412900 | 45800 | 45850 | 45850 | 45800 | 370 |
| 423 | 20230531 | 142000 | 7117465300 | 45850 | 45800 | 45900 | 45800 | 323 |
| 424 | 20230531 | 141900 | 7102663100 | 45800 | 45800 | 45850 | 45800 | 1076 |
| 425 | 20230531 | 141800 | 7053378550 | 45800 | 45800 | 45850 | 45800 | 457 |
| 426 | 20230531 | 141700 | 7032447200 | 45800 | 45800 | 45900 | 45800 | 1497 |
| 427 | 20230531 | 141600 | 6963866400 | 45800 | 45800 | 45850 | 45800 | 452 |
| 428 | 20230531 | 141500 | 6943164400 | 45850 | 45850 | 45850 | 45800 | 327 |
| 429 | 20230531 | 141400 | 6928182650 | 45850 | 45850 | 45900 | 45800 | 460 |
| 430 | 20230531 | 141300 | 6907101400 | 45850 | 45850 | 45900 | 45850 | 455 |
| 431 | 20230531 | 141200 | 6886239300 | 45850 | 45850 | 45900 | 45850 | 757 |
| 432 | 20230531 | 141100 | 6851530300 | 45850 | 45800 | 45900 | 45800 | 423 |
| 433 | 20230531 | 141000 | 6832132400 | 45800 | 45800 | 45850 | 45800 | 396 |
| 434 | 20230531 | 140900 | 6813995350 | 45800 | 45800 | 45850 | 45800 | 383 |
| 435 | 20230531 | 140800 | 6796452350 | 45800 | 45800 | 45900 | 45800 | 370 |
| 436 | 20230531 | 140700 | 6779494150 | 45800 | 45800 | 45850 | 45800 | 450 |
| 437 | 20230531 | 140600 | 6758874300 | 45800 | 45850 | 45900 | 45800 | 1114 |
| 438 | 20230531 | 140500 | 6707841950 | 45850 | 45850 | 45950 | 45850 | 260 |
| 439 | 20230531 | 140400 | 6695917950 | 45850 | 45850 | 45900 | 45850 | 1654 |
| 440 | 20230531 | 140300 | 6620081500 | 45900 | 45850 | 45900 | 45850 | 650 |
| 441 | 20230531 | 140200 | 6590276000 | 45850 | 45850 | 45950 | 45850 | 433 |
| 442 | 20230531 | 140100 | 6570401350 | 45850 | 45900 | 45900 | 45850 | 971 |
| 443 | 20230531 | 140000 | 6525845750 | 45900 | 46000 | 46050 | 45900 | 508 |
| 444 | 20230531 | 135900 | 6502499650 | 45900 | 45900 | 45950 | 45900 | 359 |
| 445 | 20230531 | 135800 | 6486020200 | 45900 | 45900 | 46000 | 45900 | 312 |
| 446 | 20230531 | 135700 | 6471693650 | 45900 | 45950 | 46000 | 45900 | 419 |
| 447 | 20230531 | 135600 | 6452447650 | 45950 | 45950 | 46000 | 45950 | 280 |
| 448 | 20230531 | 135500 | 6439581250 | 45950 | 45950 | 46000 | 45950 | 262 |
| 449 | 20230531 | 135400 | 6427542000 | 45950 | 45950 | 46050 | 45950 | 445 |
| 450 | 20230531 | 135300 | 6407091300 | 45950 | 45950 | 46050 | 45950 | 310 |
| 451 | 20230531 | 135200 | 6392843600 | 45950 | 46000 | 46050 | 45950 | 483 |
| 452 | 20230531 | 135100 | 6370645750 | 45950 | 46100 | 46100 | 45950 | 424 |
| 453 | 20230531 | 135000 | 6351151650 | 46000 | 45950 | 46100 | 45950 | 298 |
| 454 | 20230531 | 134900 | 6337435450 | 45950 | 46000 | 46050 | 45950 | 370 |
| 455 | 20230531 | 134800 | 6320412850 | 46000 | 46050 | 46150 | 46000 | 956 |
| 456 | 20230531 | 134700 | 6276408450 | 46050 | 46050 | 46100 | 46000 | 347 |
| 457 | 20230531 | 134600 | 6260439700 | 46050 | 46050 | 46100 | 46000 | 218 |
| 458 | 20230531 | 134500 | 6250405550 | 46000 | 46000 | 46100 | 46000 | 243 |
| 459 | 20230531 | 134400 | 6239223300 | 46050 | 46100 | 46100 | 46050 | 82 |
| 460 | 20230531 | 134300 | 6235446150 | 46050 | 46050 | 46150 | 46050 | 86 |
| 461 | 20230531 | 134200 | 6231482400 | 46000 | 46050 | 46100 | 46000 | 276 |
| 462 | 20230531 | 134100 | 6218777450 | 46050 | 46100 | 46100 | 46050 | 29 |
| 463 | 20230531 | 134000 | 6217441550 | 46100 | 46050 | 46100 | 46000 | 175 |
| 464 | 20230531 | 133900 | 6209379950 | 46050 | 46050 | 46050 | 46000 | 189 |
| 465 | 20230531 | 133800 | 6200682500 | 46050 | 46050 | 46100 | 46050 | 417 |
| 466 | 20230531 | 133700 | 6181478650 | 46000 | 46100 | 46150 | 46000 | 186 |
| 467 | 20230531 | 133600 | 6172912200 | 46050 | 46050 | 46100 | 46000 | 1148 |
| 468 | 20230531 | 133500 | 6120042450 | 46050 | 46050 | 46050 | 46050 | 146 |
| 469 | 20230531 | 133400 | 6113319150 | 46050 | 46100 | 46100 | 46050 | 145 |
| 470 | 20230531 | 133300 | 6106635700 | 46100 | 46000 | 46100 | 46000 | 196 |
| 471 | 20230531 | 133200 | 6097615350 | 46000 | 46050 | 46100 | 46000 | 119 |
| 472 | 20230531 | 133100 | 6092137150 | 46050 | 46050 | 46050 | 46000 | 74 |
| 473 | 20230531 | 133000 | 6088729600 | 46050 | 46050 | 46100 | 46000 | 239 |
| 474 | 20230531 | 132900 | 6077718550 | 46050 | 46100 | 46100 | 46050 | 334 |
| 475 | 20230531 | 132800 | 6062337200 | 46150 | 46150 | 46150 | 46050 | 115 |
| 476 | 20230531 | 132700 | 6057032700 | 46150 | 46050 | 46150 | 46050 | 218 |
| 477 | 20230531 | 132600 | 6046983450 | 46050 | 46100 | 46100 | 46050 | 147 |
| 478 | 20230531 | 132500 | 6040213500 | 46100 | 46050 | 46150 | 46050 | 199 |
| 479 | 20230531 | 132400 | 6031033650 | 46100 | 46100 | 46100 | 46100 | 58 |
| 480 | 20230531 | 132300 | 6028359850 | 46100 | 46050 | 46150 | 46050 | 295 |
| 481 | 20230531 | 132200 | 6014768100 | 46100 | 46100 | 46150 | 46100 | 81 |
| 482 | 20230531 | 132100 | 6011033600 | 46100 | 46050 | 46200 | 46050 | 130 |
| 483 | 20230531 | 132000 | 6005040500 | 46050 | 46050 | 46100 | 46050 | 162 |
| 484 | 20230531 | 131900 | 5997580100 | 46050 | 46050 | 46050 | 46000 | 91 |
| 485 | 20230531 | 131800 | 5993391500 | 46000 | 46050 | 46050 | 46000 | 61 |
| 486 | 20230531 | 131700 | 5990582550 | 46050 | 46050 | 46100 | 46000 | 202 |
| 487 | 20230531 | 131600 | 5981285200 | 46050 | 46050 | 46100 | 46000 | 406 |
| 488 | 20230531 | 131500 | 5962584500 | 46050 | 46050 | 46050 | 46050 | 41 |
| 489 | 20230531 | 131400 | 5960696450 | 46050 | 46200 | 46200 | 46050 | 163 |
| 490 | 20230531 | 131300 | 5953183500 | 46200 | 46150 | 46250 | 46150 | 250 |
| 491 | 20230531 | 131200 | 5941628800 | 46100 | 46050 | 46150 | 46050 | 90 |
| 492 | 20230531 | 131100 | 5937479200 | 46050 | 46150 | 46150 | 46050 | 199 |
| 493 | 20230531 | 131000 | 5928307200 | 46150 | 46100 | 46150 | 46100 | 105 |
| 494 | 20230531 | 130900 | 5923465300 | 46100 | 46050 | 46150 | 46050 | 429 |
| 495 | 20230531 | 130800 | 5903669450 | 46050 | 46050 | 46100 | 46050 | 162 |
| 496 | 20230531 | 130700 | 5896209050 | 46050 | 46000 | 46100 | 46000 | 90 |
| 497 | 20230531 | 130600 | 5892065600 | 46000 | 46000 | 46000 | 46000 | 63 |
| 498 | 20230531 | 130500 | 5889167600 | 46000 | 46050 | 46050 | 46000 | 1423 |
| 499 | 20230531 | 130400 | 5823707600 | 46050 | 46100 | 46100 | 46050 | 143 |
| 500 | 20230531 | 130300 | 5817119050 | 46200 | 46050 | 46200 | 46050 | 136 |
| 501 | 20230531 | 130200 | 5810846550 | 46000 | 46050 | 46100 | 46000 | 155 |
| 502 | 20230531 | 130100 | 5803714050 | 46050 | 46100 | 46100 | 46000 | 165 |
| 503 | 20230531 | 130000 | 5796112900 | 46100 | 46050 | 46150 | 46000 | 644 |
| 504 | 20230531 | 125900 | 5766407850 | 46050 | 46050 | 46150 | 46050 | 98 |
| 505 | 20230531 | 125800 | 5761894150 | 46050 | 46100 | 46100 | 46050 | 166 |
| 506 | 20230531 | 125700 | 5754249100 | 46100 | 46150 | 46150 | 46100 | 55 |
| 507 | 20230531 | 125600 | 5751712500 | 46050 | 46100 | 46100 | 46050 | 765 |
| 508 | 20230531 | 125500 | 5716472750 | 46100 | 46100 | 46200 | 46050 | 188 |
| 509 | 20230531 | 125400 | 5707803100 | 46100 | 46050 | 46100 | 46050 | 89 |
| 510 | 20230531 | 125300 | 5703703300 | 46100 | 46100 | 46100 | 46050 | 75 |
| 511 | 20230531 | 125200 | 5700247300 | 46050 | 46000 | 46100 | 46000 | 347 |
| 512 | 20230531 | 125100 | 5684259850 | 46000 | 46050 | 46100 | 46000 | 62 |
| 513 | 20230531 | 125000 | 5681405500 | 46050 | 45950 | 46100 | 45950 | 217 |
| 514 | 20230531 | 124900 | 5671420550 | 45950 | 46000 | 46050 | 45950 | 217 |
| 515 | 20230531 | 124800 | 5661441900 | 46050 | 45950 | 46050 | 45950 | 71 |
| 516 | 20230531 | 124700 | 5658175750 | 46000 | 46000 | 46000 | 45950 | 973 |
| 517 | 20230531 | 124600 | 5613465200 | 46000 | 46000 | 46050 | 45950 | 177 |
| 518 | 20230531 | 124500 | 5605322900 | 46000 | 45950 | 46050 | 45900 | 273 |
| 519 | 20230531 | 124400 | 5592772700 | 45950 | 45950 | 46000 | 45900 | 78 |
| 520 | 20230531 | 124300 | 5589191300 | 46000 | 45950 | 46000 | 45900 | 199 |
| 521 | 20230531 | 124200 | 5580056400 | 45950 | 45900 | 45950 | 45900 | 107 |
| 522 | 20230531 | 124100 | 5575144050 | 46000 | 45950 | 46000 | 45900 | 38 |
| 523 | 20230531 | 124000 | 5573398400 | 45900 | 45950 | 45950 | 45900 | 190 |
| 524 | 20230531 | 123900 | 5564673000 | 45950 | 45950 | 46000 | 45900 | 571 |
| 525 | 20230531 | 123800 | 5538449150 | 45900 | 45900 | 45950 | 45900 | 475 |
| 526 | 20230531 | 123700 | 5516646350 | 45900 | 45950 | 45950 | 45900 | 242 |
| 527 | 20230531 | 123600 | 5505534500 | 45950 | 45950 | 46000 | 45950 | 89 |
| 528 | 20230531 | 123500 | 5501444550 | 46000 | 45900 | 46000 | 45900 | 79 |
| 529 | 20230531 | 123400 | 5497817650 | 45900 | 45950 | 45950 | 45900 | 201 |
| 530 | 20230531 | 123300 | 5488590000 | 45900 | 45900 | 45950 | 45900 | 232 |
| 531 | 20230531 | 123200 | 5477935500 | 45900 | 45950 | 45950 | 45900 | 843 |
| 532 | 20230531 | 123100 | 5439241450 | 45900 | 45900 | 45950 | 45900 | 265 |
| 533 | 20230531 | 123000 | 5427077050 | 45900 | 45950 | 46000 | 45900 | 176 |
| 534 | 20230531 | 122900 | 5418991800 | 45900 | 45950 | 45950 | 45900 | 39 |
| 535 | 20230531 | 122800 | 5417200300 | 45950 | 45950 | 46000 | 45950 | 134 |
| 536 | 20230531 | 122700 | 5411042950 | 45950 | 46000 | 46050 | 45950 | 195 |
| 537 | 20230531 | 122600 | 5402074750 | 46000 | 45950 | 46000 | 45950 | 211 |
| 538 | 20230531 | 122500 | 5392370450 | 45950 | 45900 | 46050 | 45900 | 499 |
| 539 | 20230531 | 122400 | 5369464650 | 45950 | 45950 | 46000 | 45900 | 405 |
| 540 | 20230531 | 122300 | 5350862500 | 46000 | 46000 | 46000 | 45950 | 56 |
| 541 | 20230531 | 122200 | 5348287650 | 46050 | 46000 | 46050 | 46000 | 39 |
| 542 | 20230531 | 122100 | 5346493100 | 46050 | 46000 | 46100 | 46000 | 145 |
| 543 | 20230531 | 122000 | 5339820450 | 46000 | 45950 | 46100 | 45950 | 89 |
| 544 | 20230531 | 121900 | 5335725700 | 45950 | 45950 | 45950 | 45900 | 100 |
| 545 | 20230531 | 121800 | 5331134950 | 45950 | 45950 | 45950 | 45900 | 170 |
| 546 | 20230531 | 121700 | 5323330350 | 45950 | 45900 | 46000 | 45900 | 95 |
| 547 | 20230531 | 121600 | 5318966000 | 45950 | 46000 | 46000 | 45900 | 34 |
| 548 | 20230531 | 121500 | 5317403250 | 45950 | 46050 | 46100 | 45950 | 228 |
| 549 | 20230531 | 121400 | 5306909600 | 46050 | 46150 | 46150 | 46050 | 74 |
| 550 | 20230531 | 121300 | 5303498900 | 46100 | 45900 | 46100 | 45900 | 324 |
| 551 | 20230531 | 121200 | 5288581600 | 45950 | 45900 | 45950 | 45900 | 223 |
| 552 | 20230531 | 121100 | 5278340950 | 45900 | 45950 | 45950 | 45900 | 84 |
| 553 | 20230531 | 121000 | 5274483300 | 45950 | 45900 | 45950 | 45900 | 136 |
| 554 | 20230531 | 120900 | 5268238700 | 45900 | 45900 | 45950 | 45900 | 157 |
| 555 | 20230531 | 120800 | 5261029400 | 45950 | 45950 | 46000 | 45900 | 500 |
| 556 | 20230531 | 120700 | 5238056950 | 45950 | 45950 | 46000 | 45950 | 92 |
| 557 | 20230531 | 120600 | 5233825700 | 45950 | 45900 | 45950 | 45850 | 387 |
| 558 | 20230531 | 120500 | 5216064900 | 45900 | 45900 | 45950 | 45900 | 173 |
| 559 | 20230531 | 120400 | 5208123650 | 45900 | 45900 | 45950 | 45900 | 221 |
| 560 | 20230531 | 120300 | 5197979450 | 45900 | 45900 | 45950 | 45900 | 406 |
| 561 | 20230531 | 120200 | 5179343300 | 45900 | 45950 | 45950 | 45900 | 323 |
| 562 | 20230531 | 120100 | 5164503900 | 45950 | 45900 | 45950 | 45900 | 349 |
| 563 | 20230531 | 120000 | 5148483150 | 45900 | 45950 | 45950 | 45900 | 332 |
| 564 | 20230531 | 115900 | 5133229550 | 45950 | 45900 | 45950 | 45900 | 215 |
| 565 | 20230531 | 115800 | 5123353450 | 45900 | 45950 | 45950 | 45900 | 287 |
| 566 | 20230531 | 115700 | 5110168100 | 45950 | 45950 | 46050 | 45950 | 266 |
| 567 | 20230531 | 115600 | 5097944050 | 45950 | 46000 | 46050 | 45950 | 447 |
| 568 | 20230531 | 115500 | 5077403050 | 46000 | 46000 | 46000 | 45950 | 452 |
| 569 | 20230531 | 115400 | 5056614150 | 46000 | 46000 | 46050 | 46000 | 119 |
| 570 | 20230531 | 115300 | 5051139350 | 46050 | 46050 | 46050 | 46000 | 428 |
| 571 | 20230531 | 115200 | 5031438150 | 46050 | 46100 | 46100 | 46050 | 271 |
| 572 | 20230531 | 115100 | 5018957150 | 46050 | 46100 | 46100 | 46050 | 86 |
| 573 | 20230531 | 115000 | 5014996050 | 46100 | 46100 | 46150 | 46050 | 361 |
| 574 | 20230531 | 114900 | 4998360050 | 46100 | 46150 | 46150 | 46100 | 289 |
| 575 | 20230531 | 114800 | 4985036300 | 46100 | 46150 | 46150 | 46050 | 262 |
| 576 | 20230531 | 114700 | 4972954400 | 46150 | 46150 | 46200 | 46100 | 557 |
| 577 | 20230531 | 114600 | 4947268850 | 46200 | 46100 | 46250 | 46050 | 328 |
| 578 | 20230531 | 114500 | 4932131400 | 46100 | 46100 | 46100 | 46100 | 316 |
| 579 | 20230531 | 114400 | 4917563800 | 46100 | 46000 | 46100 | 46000 | 387 |
| 580 | 20230531 | 114300 | 4899739950 | 46000 | 46000 | 46050 | 45950 | 306 |
| 581 | 20230531 | 114200 | 4885664350 | 46000 | 45900 | 46050 | 45900 | 275 |
| 582 | 20230531 | 114100 | 4873013900 | 45900 | 46050 | 46050 | 45900 | 565 |
| 583 | 20230531 | 114000 | 4847037450 | 46000 | 45950 | 46050 | 45950 | 346 |
| 584 | 20230531 | 113900 | 4831122150 | 45950 | 45950 | 45950 | 45900 | 285 |
| 585 | 20230531 | 113800 | 4818027350 | 46000 | 45950 | 46000 | 45900 | 1649 |
| 586 | 20230531 | 113700 | 4742307050 | 45950 | 46000 | 46000 | 45950 | 216 |
| 587 | 20230531 | 113600 | 4732377800 | 46050 | 46050 | 46100 | 46000 | 1102 |
| 588 | 20230531 | 113500 | 4681678750 | 46050 | 46000 | 46100 | 46000 | 318 |
| 589 | 20230531 | 113400 | 4667039950 | 46000 | 46000 | 46050 | 45950 | 508 |
| 590 | 20230531 | 113300 | 4643673650 | 45950 | 46000 | 46000 | 45950 | 414 |
| 591 | 20230531 | 113200 | 4624631800 | 46000 | 45950 | 46000 | 45950 | 356 |
| 592 | 20230531 | 113100 | 4608269500 | 45950 | 46000 | 46050 | 45950 | 730 |
| 593 | 20230531 | 113000 | 4574693400 | 46000 | 46000 | 46000 | 45950 | 101 |
| 594 | 20230531 | 112900 | 4570050200 | 45950 | 45950 | 46000 | 45900 | 490 |
| 595 | 20230531 | 112800 | 4547532850 | 45900 | 45900 | 45950 | 45900 | 749 |
| 596 | 20230531 | 112700 | 4513135100 | 45900 | 46000 | 46000 | 45900 | 127 |
| 597 | 20230531 | 112600 | 4507303300 | 45950 | 45950 | 45950 | 45900 | 311 |
| 598 | 20230531 | 112500 | 4493017300 | 45950 | 45950 | 45950 | 45950 | 386 |
| 599 | 20230531 | 112400 | 4475280600 | 46000 | 45950 | 46000 | 45950 | 55 |
| 600 | 20230531 | 112300 | 4472752800 | 45950 | 45900 | 45950 | 45900 | 506 |
| 601 | 20230531 | 112200 | 4449502800 | 45900 | 46000 | 46000 | 45900 | 785 |
| 602 | 20230531 | 112100 | 4413445200 | 46000 | 45950 | 46000 | 45950 | 621 |
| 603 | 20230531 | 112000 | 4384910200 | 46000 | 45950 | 46000 | 45900 | 424 |
| 604 | 20230531 | 111900 | 4365439050 | 45900 | 45950 | 45950 | 45900 | 337 |
| 605 | 20230531 | 111800 | 4349962800 | 45950 | 45950 | 45950 | 45950 | 220 |
| 606 | 20230531 | 111700 | 4339853800 | 45950 | 46050 | 46050 | 45950 | 260 |
| 607 | 20230531 | 111600 | 4327894600 | 46000 | 46000 | 46000 | 45950 | 499 |
| 608 | 20230531 | 111500 | 4304956700 | 46050 | 45950 | 46050 | 45950 | 339 |
| 609 | 20230531 | 111400 | 4289373700 | 45950 | 46000 | 46000 | 45900 | 880 |
| 610 | 20230531 | 111300 | 4248935800 | 45900 | 45900 | 46000 | 45850 | 1260 |
| 611 | 20230531 | 111200 | 4191098050 | 45900 | 45900 | 45950 | 45900 | 448 |
| 612 | 20230531 | 111100 | 4170527600 | 45900 | 45950 | 45950 | 45900 | 747 |
| 613 | 20230531 | 111000 | 4136217100 | 45950 | 45950 | 46000 | 45900 | 1363 |
| 614 | 20230531 | 110900 | 4073615750 | 45950 | 45950 | 46000 | 45950 | 134 |
| 615 | 20230531 | 110800 | 4067456400 | 46000 | 46000 | 46100 | 45950 | 631 |
| 616 | 20230531 | 110700 | 4038427450 | 46000 | 46000 | 46050 | 46000 | 650 |
| 617 | 20230531 | 110600 | 4008526800 | 46000 | 46050 | 46050 | 46000 | 867 |
| 618 | 20230531 | 110500 | 3968642100 | 46050 | 46100 | 46100 | 46050 | 640 |
| 619 | 20230531 | 110400 | 3939166350 | 46150 | 46050 | 46150 | 46050 | 699 |
| 620 | 20230531 | 110300 | 3906974650 | 46050 | 46100 | 46100 | 46050 | 403 |
| 621 | 20230531 | 110200 | 3888403600 | 46150 | 46150 | 46150 | 46100 | 276 |
| 622 | 20230531 | 110100 | 3875676250 | 46150 | 46150 | 46200 | 46150 | 63 |
| 623 | 20230531 | 110000 | 3872768400 | 46150 | 46300 | 46300 | 46150 | 377 |
| 624 | 20230531 | 105900 | 3855365950 | 46150 | 46250 | 46350 | 46150 | 204 |
| 625 | 20230531 | 105800 | 3845922750 | 46200 | 46150 | 46200 | 46150 | 272 |
| 626 | 20230531 | 105700 | 3833369700 | 46150 | 46150 | 46150 | 46100 | 484 |
| 627 | 20230531 | 105600 | 3811043150 | 46150 | 46200 | 46200 | 46100 | 746 |
| 628 | 20230531 | 105500 | 3776613350 | 46200 | 46100 | 46250 | 46100 | 47 |
| 629 | 20230531 | 105400 | 3774444200 | 46100 | 46200 | 46200 | 46100 | 1415 |
| 630 | 20230531 | 105300 | 3709172900 | 46200 | 46200 | 46250 | 46200 | 76 |
| 631 | 20230531 | 105200 | 3705661600 | 46200 | 46250 | 46250 | 46200 | 364 |
| 632 | 20230531 | 105100 | 3688840200 | 46250 | 46350 | 46350 | 46200 | 315 |
| 633 | 20230531 | 105000 | 3674268650 | 46350 | 46400 | 46400 | 46250 | 427 |
| 634 | 20230531 | 104900 | 3654492500 | 46300 | 46050 | 46300 | 46050 | 252 |
| 635 | 20230531 | 104800 | 3642848150 | 46050 | 46200 | 46200 | 46050 | 2046 |
| 636 | 20230531 | 104700 | 3548548700 | 46200 | 46150 | 46200 | 46100 | 655 |
| 637 | 20230531 | 104600 | 3518333500 | 46100 | 46150 | 46150 | 46100 | 528 |
| 638 | 20230531 | 104500 | 3493990750 | 46150 | 46200 | 46200 | 46100 | 1008 |
| 639 | 20230531 | 104400 | 3447475900 | 46150 | 46150 | 46200 | 46150 | 183 |
| 640 | 20230531 | 104300 | 3439029700 | 46150 | 46150 | 46200 | 46150 | 673 |
| 641 | 20230531 | 104200 | 3407948200 | 46150 | 46200 | 46200 | 46150 | 517 |
| 642 | 20230531 | 104100 | 3384064000 | 46200 | 46250 | 46250 | 46200 | 320 |
| 643 | 20230531 | 104000 | 3369279700 | 46250 | 46200 | 46250 | 46200 | 302 |
| 644 | 20230531 | 103900 | 3355325600 | 46200 | 46250 | 46250 | 46200 | 353 |
| 645 | 20230531 | 103800 | 3339005850 | 46250 | 46300 | 46300 | 46250 | 67 |
| 646 | 20230531 | 103700 | 3335906450 | 46250 | 46250 | 46300 | 46250 | 313 |
| 647 | 20230531 | 103600 | 3321429550 | 46300 | 46250 | 46300 | 46250 | 582 |
| 648 | 20230531 | 103500 | 3294494250 | 46250 | 46350 | 46350 | 46250 | 631 |
| 649 | 20230531 | 103400 | 3265280400 | 46300 | 46400 | 46400 | 46300 | 202 |
| 650 | 20230531 | 103300 | 3255917700 | 46350 | 46450 | 46450 | 46300 | 341 |
| 651 | 20230531 | 103200 | 3240111300 | 46350 | 46400 | 46450 | 46350 | 217 |
| 652 | 20230531 | 103100 | 3230039450 | 46400 | 46400 | 46450 | 46400 | 345 |
| 653 | 20230531 | 103000 | 3214028850 | 46400 | 46400 | 46450 | 46350 | 335 |
| 654 | 20230531 | 102900 | 3198495050 | 46400 | 46450 | 46450 | 46400 | 529 |
| 655 | 20230531 | 102800 | 3173940250 | 46400 | 46400 | 46450 | 46400 | 358 |
| 656 | 20230531 | 102700 | 3157327000 | 46400 | 46400 | 46450 | 46400 | 705 |
| 657 | 20230531 | 102600 | 3124597000 | 46400 | 46400 | 46400 | 46400 | 144 |
| 658 | 20230531 | 102500 | 3117915400 | 46400 | 46450 | 46550 | 46400 | 813 |
| 659 | 20230531 | 102400 | 3080141150 | 46450 | 46350 | 46500 | 46350 | 411 |
| 660 | 20230531 | 102300 | 3061056950 | 46300 | 46350 | 46400 | 46300 | 556 |
| 661 | 20230531 | 102200 | 3035290950 | 46350 | 46350 | 46350 | 46300 | 480 |
| 662 | 20230531 | 102100 | 3013053400 | 46400 | 46300 | 46400 | 46300 | 517 |
| 663 | 20230531 | 102000 | 2989100800 | 46300 | 46350 | 46400 | 46300 | 729 |
| 664 | 20230531 | 101900 | 2955313150 | 46350 | 46350 | 46400 | 46300 | 826 |
| 665 | 20230531 | 101800 | 2917046550 | 46350 | 46300 | 46350 | 46300 | 615 |
| 666 | 20230531 | 101700 | 2888569900 | 46300 | 46400 | 46400 | 46250 | 866 |
| 667 | 20230531 | 101600 | 2848479300 | 46400 | 46400 | 46450 | 46400 | 1077 |
| 668 | 20230531 | 101500 | 2798490050 | 46400 | 46450 | 46500 | 46400 | 631 |
| 669 | 20230531 | 101400 | 2769187500 | 46450 | 46450 | 46500 | 46400 | 532 |
| 670 | 20230531 | 101300 | 2744477300 | 46500 | 46550 | 46600 | 46500 | 825 |
| 671 | 20230531 | 101200 | 2706091400 | 46550 | 46650 | 46650 | 46500 | 581 |
| 672 | 20230531 | 101100 | 2679029300 | 46650 | 46900 | 46900 | 46650 | 1279 |
| 673 | 20230531 | 101000 | 2619224900 | 46850 | 46950 | 47050 | 46850 | 1057 |
| 674 | 20230531 | 100900 | 2569575200 | 46950 | 46800 | 46950 | 46800 | 446 |
| 675 | 20230531 | 100800 | 2548662850 | 46850 | 46900 | 46900 | 46800 | 634 |
| 676 | 20230531 | 100700 | 2518961900 | 46950 | 46850 | 47000 | 46800 | 299 |
| 677 | 20230531 | 100600 | 2504937750 | 46850 | 46850 | 46950 | 46800 | 287 |
| 678 | 20230531 | 100500 | 2491479300 | 46800 | 46850 | 46900 | 46800 | 186 |
| 679 | 20230531 | 100400 | 2482762500 | 46750 | 46800 | 46900 | 46750 | 1149 |
| 680 | 20230531 | 100300 | 2428959150 | 46800 | 46850 | 46900 | 46800 | 106 |
| 681 | 20230531 | 100200 | 2423994050 | 46900 | 46750 | 46900 | 46750 | 243 |
| 682 | 20230531 | 100100 | 2412617800 | 46750 | 46850 | 46900 | 46750 | 433 |
| 683 | 20230531 | 100000 | 2392344350 | 46850 | 46850 | 46950 | 46800 | 401 |
| 684 | 20230531 | 095900 | 2373553550 | 46800 | 46750 | 46800 | 46750 | 379 |
| 685 | 20230531 | 095800 | 2355825250 | 46750 | 46800 | 46800 | 46750 | 331 |
| 686 | 20230531 | 095700 | 2340336350 | 46800 | 46800 | 46850 | 46750 | 163 |
| 687 | 20230531 | 095600 | 2332708750 | 46750 | 46750 | 46900 | 46750 | 348 |
| 688 | 20230531 | 095500 | 2316424850 | 46750 | 46900 | 46900 | 46750 | 420 |
| 689 | 20230531 | 095400 | 2296765750 | 46900 | 46800 | 46900 | 46800 | 156 |
| 690 | 20230531 | 095300 | 2289451250 | 46800 | 46750 | 46800 | 46750 | 132 |
| 691 | 20230531 | 095200 | 2283274150 | 46800 | 47000 | 47000 | 46750 | 2052 |
| 692 | 20230531 | 095100 | 2187097500 | 46950 | 47000 | 47000 | 46950 | 136 |
| 693 | 20230531 | 095000 | 2180711100 | 47000 | 47000 | 47050 | 47000 | 203 |
| 694 | 20230531 | 094900 | 2171170050 | 47000 | 47050 | 47100 | 47000 | 447 |
| 695 | 20230531 | 094800 | 2150139800 | 47000 | 47000 | 47000 | 46950 | 449 |
| 696 | 20230531 | 094700 | 2129042550 | 47000 | 46900 | 47100 | 46900 | 1030 |
| 697 | 20230531 | 094600 | 2080682600 | 46850 | 46850 | 46900 | 46850 | 241 |
| 698 | 20230531 | 094500 | 2069390950 | 46800 | 46650 | 46800 | 46650 | 2659 |
| 699 | 20230531 | 094400 | 1945099000 | 46600 | 46650 | 46650 | 46600 | 146 |
| 700 | 20230531 | 094300 | 1938294450 | 46650 | 46700 | 46750 | 46650 | 498 |
| 701 | 20230531 | 094200 | 1915034900 | 46700 | 46600 | 46700 | 46600 | 800 |
| 702 | 20230531 | 094100 | 1877735950 | 46500 | 46500 | 46550 | 46500 | 461 |
| 703 | 20230531 | 094000 | 1856293950 | 46500 | 46600 | 46600 | 46500 | 113 |
| 704 | 20230531 | 093900 | 1851033650 | 46500 | 46450 | 46500 | 46400 | 308 |
| 705 | 20230531 | 093800 | 1836727600 | 46450 | 46450 | 46500 | 46350 | 737 |
| 706 | 20230531 | 093700 | 1802508500 | 46400 | 46500 | 46500 | 46400 | 180 |
| 707 | 20230531 | 093600 | 1794153250 | 46550 | 46550 | 46600 | 46550 | 119 |
| 708 | 20230531 | 093500 | 1788609950 | 46550 | 46500 | 46550 | 46450 | 471 |
| 709 | 20230531 | 093400 | 1766708100 | 46550 | 46350 | 46550 | 46200 | 1328 |
| 710 | 20230531 | 093300 | 1705127850 | 46200 | 46300 | 46350 | 46150 | 210 |
| 711 | 20230531 | 093200 | 1695421800 | 46250 | 46100 | 46250 | 46100 | 498 |
| 712 | 20230531 | 093100 | 1672428950 | 46100 | 45950 | 46100 | 45950 | 274 |
| 713 | 20230531 | 093000 | 1659827250 | 46100 | 45950 | 46100 | 45950 | 588 |
| 714 | 20230531 | 092900 | 1632789800 | 45950 | 46000 | 46000 | 45950 | 325 |
| 715 | 20230531 | 092800 | 1617852900 | 45950 | 46000 | 46050 | 45950 | 365 |
| 716 | 20230531 | 092700 | 1601062900 | 46050 | 46050 | 46100 | 46000 | 197 |
| 717 | 20230531 | 092600 | 1591997050 | 46100 | 46100 | 46100 | 46100 | 1130 |
| 718 | 20230531 | 092500 | 1539904050 | 46100 | 46150 | 46200 | 46100 | 193 |
| 719 | 20230531 | 092400 | 1530998600 | 46150 | 46250 | 46250 | 46150 | 618 |
| 720 | 20230531 | 092300 | 1502441450 | 46250 | 46300 | 46300 | 46250 | 119 |
| 721 | 20230531 | 092200 | 1496936450 | 46300 | 46350 | 46350 | 46300 | 133 |
| 722 | 20230531 | 092100 | 1490775750 | 46300 | 46300 | 46450 | 46250 | 1043 |
| 723 | 20230531 | 092000 | 1442450050 | 46250 | 46200 | 46300 | 46150 | 404 |
| 724 | 20230531 | 091900 | 1423779200 | 46250 | 46300 | 46300 | 46250 | 158 |
| 725 | 20230531 | 091800 | 1416465150 | 46300 | 46300 | 46400 | 46200 | 680 |
| 726 | 20230531 | 091700 | 1384983650 | 46300 | 46300 | 46400 | 46250 | 298 |
| 727 | 20230531 | 091600 | 1371177900 | 46300 | 46050 | 46300 | 46050 | 672 |
| 728 | 20230531 | 091500 | 1340143950 | 46050 | 46100 | 46100 | 46000 | 245 |
| 729 | 20230531 | 091400 | 1328863500 | 46100 | 46000 | 46150 | 45850 | 677 |
| 730 | 20230531 | 091300 | 1297730950 | 46050 | 45850 | 46200 | 45800 | 726 |
| 731 | 20230531 | 091200 | 1264386400 | 45850 | 46000 | 46050 | 45800 | 2869 |
| 732 | 20230531 | 091100 | 1132771750 | 46000 | 46100 | 46100 | 45950 | 1563 |
| 733 | 20230531 | 091000 | 1060819400 | 46100 | 46050 | 46150 | 46000 | 1648 |
| 734 | 20230531 | 090900 | 984900800 | 46050 | 46100 | 46150 | 45950 | 2852 |
| 735 | 20230531 | 090800 | 853566950 | 46100 | 46150 | 46200 | 46050 | 1092 |
| 736 | 20230531 | 090700 | 803209900 | 46100 | 46050 | 46250 | 46000 | 1820 |
| 737 | 20230531 | 090600 | 719385900 | 46000 | 46100 | 46100 | 45950 | 2054 |
| 738 | 20230531 | 090500 | 624889100 | 46100 | 45800 | 46250 | 45800 | 2649 |
| 739 | 20230531 | 090400 | 503123850 | 45800 | 46100 | 46150 | 45800 | 1781 |
| 740 | 20230531 | 090300 | 421167800 | 46100 | 46200 | 46200 | 46100 | 1847 |
| 741 | 20230531 | 090200 | 335950850 | 46200 | 46300 | 46500 | 46050 | 3074 |
| 742 | 20230531 | 090100 | 193973050 | 46150 | 46700 | 46750 | 46050 | 2659 |
| 743 | 20230531 | 090000 | 70717350 | 46700 | 47350 | 47350 | 46700 | 1450 |