36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 201100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 3 | 20230531 | 201000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230531 | 200900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230531 | 200800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230531 | 200700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230531 | 200600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230531 | 200500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230531 | 200400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230531 | 200300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230531 | 200200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230531 | 200100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230531 | 200000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230531 | 195900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230531 | 195800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230531 | 195700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230531 | 195600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230531 | 195500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230531 | 195400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230531 | 195300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230531 | 195200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230531 | 195100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230531 | 195000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230531 | 194900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230531 | 194800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230531 | 194700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230531 | 194600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230531 | 194500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230531 | 194400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230531 | 194300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230531 | 194200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230531 | 194100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 33 | 20230531 | 194000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230531 | 193900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230531 | 193800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230531 | 193700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230531 | 193600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230531 | 193500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230531 | 193400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230531 | 193300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230531 | 193200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230531 | 193100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230531 | 193000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230531 | 192900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230531 | 192800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230531 | 192700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230531 | 192600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230531 | 192500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230531 | 192400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230531 | 192300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230531 | 192200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230531 | 192100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230531 | 192000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230531 | 191900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230531 | 191800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230531 | 191700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230531 | 191600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230531 | 191500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230531 | 191400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230531 | 191300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230531 | 191200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230531 | 191100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 63 | 20230531 | 191000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230531 | 190900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230531 | 190800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230531 | 190700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230531 | 190600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230531 | 190500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230531 | 190400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230531 | 190300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230531 | 190200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230531 | 190100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230531 | 190000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230531 | 185900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230531 | 185800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230531 | 185700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230531 | 185600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230531 | 185500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230531 | 185400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230531 | 185300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230531 | 185200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230531 | 185100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230531 | 185000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230531 | 184900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230531 | 184800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230531 | 184700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230531 | 184600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230531 | 184500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230531 | 184400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230531 | 184300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230531 | 184200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230531 | 184100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 93 | 20230531 | 184000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230531 | 183900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230531 | 183800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230531 | 183700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230531 | 183600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230531 | 183500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230531 | 183400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230531 | 183300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230531 | 183200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230531 | 183100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230531 | 183000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230531 | 182900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230531 | 182800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230531 | 182700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230531 | 182600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230531 | 182500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230531 | 182400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230531 | 182300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230531 | 182200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230531 | 182100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230531 | 182000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230531 | 181900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230531 | 181800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230531 | 181700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230531 | 181600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230531 | 181500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230531 | 181400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230531 | 181300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230531 | 181200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230531 | 181100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 123 | 20230531 | 181000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230531 | 180900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230531 | 180800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230531 | 180700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230531 | 180600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230531 | 180500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230531 | 180400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230531 | 180300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230531 | 180200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230531 | 180100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230531 | 180000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230531 | 175900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230531 | 175800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230531 | 175700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230531 | 175600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230531 | 175500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230531 | 175400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230531 | 175300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230531 | 175200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230531 | 175100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230531 | 175000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230531 | 174900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230531 | 174800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230531 | 174700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230531 | 174600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230531 | 174500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230531 | 174400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230531 | 174300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230531 | 174200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230531 | 174100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 153 | 20230531 | 174000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230531 | 173900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230531 | 173800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230531 | 173700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230531 | 173600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230531 | 173500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230531 | 173400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230531 | 173300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230531 | 173200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230531 | 173100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230531 | 173000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230531 | 172900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230531 | 172800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230531 | 172700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230531 | 172600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230531 | 172500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230531 | 172400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230531 | 172300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230531 | 172200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230531 | 172100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230531 | 172000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230531 | 171900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230531 | 171800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230531 | 171700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230531 | 171600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230531 | 171500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230531 | 171400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230531 | 171300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230531 | 171200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230531 | 171100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 183 | 20230531 | 171000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230531 | 170900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230531 | 170800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230531 | 170700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230531 | 170600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230531 | 170500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230531 | 170400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230531 | 170300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230531 | 170200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230531 | 170100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230531 | 170000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230531 | 165900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230531 | 165800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230531 | 165700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230531 | 165600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230531 | 165500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230531 | 165400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230531 | 165300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230531 | 165200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230531 | 165100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230531 | 165000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230531 | 164900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230531 | 164800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230531 | 164700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230531 | 164600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230531 | 164500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230531 | 164400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230531 | 164300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230531 | 164200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230531 | 164100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 213 | 20230531 | 164000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230531 | 163900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230531 | 163800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230531 | 163700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230531 | 163600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230531 | 163500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230531 | 163400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230531 | 163300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230531 | 163200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230531 | 163100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230531 | 163000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230531 | 162900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230531 | 162800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230531 | 162700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230531 | 162600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230531 | 162500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20230531 | 162400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20230531 | 162300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20230531 | 162200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20230531 | 162100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20230531 | 162000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20230531 | 161900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20230531 | 161800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20230531 | 161700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20230531 | 161600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20230531 | 161500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20230531 | 161400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20230531 | 161300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20230531 | 161200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20230531 | 161100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 243 | 20230531 | 161000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20230531 | 160900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20230531 | 160800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20230531 | 160700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20230531 | 160600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20230531 | 160500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20230531 | 160400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20230531 | 160300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20230531 | 160200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20230531 | 160100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20230531 | 160000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20230531 | 155900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20230531 | 155800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20230531 | 155700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20230531 | 155600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20230531 | 155500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20230531 | 155400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20230531 | 155300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20230531 | 155200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20230531 | 155100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20230531 | 155000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20230531 | 154900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20230531 | 154800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20230531 | 154700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20230531 | 154600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20230531 | 154500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20230531 | 154400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20230531 | 154300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20230531 | 154200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20230531 | 154100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 273 | 20230531 | 154000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20230531 | 153900 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20230531 | 153800 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20230531 | 153700 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20230531 | 153600 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20230531 | 153500 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20230531 | 153400 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20230531 | 153300 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20230531 | 153200 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20230531 | 153100 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20230531 | 153000 | 41211217650 | 44950 | 44950 | 44950 | 44950 | 520978 |
| 284 | 20230531 | 152900 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20230531 | 152800 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20230531 | 152700 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20230531 | 152600 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20230531 | 152500 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 289 | 20230531 | 152400 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20230531 | 152300 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20230531 | 152200 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20230531 | 152100 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 293 | 20230531 | 152000 | 17793256550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 294 | 20230531 | 151900 | 17793256550 | 44750 | 44750 | 44750 | 44700 | 457 |
| 295 | 20230531 | 151800 | 17772812850 | 44750 | 44650 | 44750 | 44650 | 613 |
| 296 | 20230531 | 151700 | 17745400400 | 44650 | 44750 | 44750 | 44650 | 624 |
| 297 | 20230531 | 151600 | 17717497400 | 44700 | 44700 | 44750 | 44650 | 1045 |
| 298 | 20230531 | 151500 | 17670782000 | 44700 | 44700 | 44700 | 44650 | 1103 |
| 299 | 20230531 | 151400 | 17621492200 | 44650 | 44650 | 44700 | 44650 | 920 |
| 300 | 20230531 | 151300 | 17580390600 | 44650 | 44650 | 44700 | 44650 | 654 |
| 301 | 20230531 | 151200 | 17551167900 | 44650 | 44650 | 44700 | 44650 | 444 |
| 302 | 20230531 | 151100 | 17531328950 | 44700 | 44650 | 44700 | 44650 | 500 |
| 303 | 20230531 | 151000 | 17508986200 | 44650 | 44700 | 44750 | 44650 | 1327 |
| 304 | 20230531 | 150900 | 17449667050 | 44750 | 44700 | 44750 | 44650 | 909 |
| 305 | 20230531 | 150800 | 17409019450 | 44700 | 44700 | 44750 | 44650 | 637 |
| 306 | 20230531 | 150700 | 17380547700 | 44700 | 44700 | 44750 | 44700 | 649 |
| 307 | 20230531 | 150600 | 17351523700 | 44750 | 44750 | 44750 | 44700 | 488 |
| 308 | 20230531 | 150500 | 17329698500 | 44750 | 44650 | 44800 | 44650 | 2206 |
| 309 | 20230531 | 150400 | 17230984350 | 44700 | 44700 | 44750 | 44650 | 698 |
| 310 | 20230531 | 150300 | 17199776350 | 44700 | 44750 | 44750 | 44650 | 744 |
| 311 | 20230531 | 150200 | 17166507550 | 44750 | 44750 | 44750 | 44700 | 530 |
| 312 | 20230531 | 150100 | 17142806850 | 44700 | 44750 | 44750 | 44700 | 519 |
| 313 | 20230531 | 150000 | 17119596750 | 44750 | 44650 | 44750 | 44650 | 422 |
| 314 | 20230531 | 145900 | 17100726800 | 44750 | 44700 | 44750 | 44650 | 2792 |
| 315 | 20230531 | 145800 | 16975918800 | 44700 | 44700 | 44750 | 44700 | 477 |
| 316 | 20230531 | 145700 | 16954590650 | 44700 | 44750 | 44750 | 44700 | 357 |
| 317 | 20230531 | 145600 | 16938624150 | 44750 | 44700 | 44750 | 44700 | 401 |
| 318 | 20230531 | 145500 | 16920688600 | 44700 | 44700 | 44750 | 44700 | 605 |
| 319 | 20230531 | 145400 | 16893624550 | 44700 | 44700 | 44750 | 44700 | 285 |
| 320 | 20230531 | 145300 | 16880880450 | 44700 | 44700 | 44750 | 44700 | 4930 |
| 321 | 20230531 | 145200 | 16660425900 | 44750 | 44750 | 44800 | 44700 | 1557 |
| 322 | 20230531 | 145100 | 16590743850 | 44750 | 44800 | 44800 | 44750 | 398 |
| 323 | 20230531 | 145000 | 16572926900 | 44800 | 44800 | 44800 | 44750 | 599 |
| 324 | 20230531 | 144900 | 16546104900 | 44800 | 44750 | 44800 | 44750 | 408 |
| 325 | 20230531 | 144800 | 16527836200 | 44800 | 44750 | 44800 | 44750 | 857 |
| 326 | 20230531 | 144700 | 16489458100 | 44750 | 44800 | 44800 | 44750 | 468 |
| 327 | 20230531 | 144600 | 16468497600 | 44800 | 44800 | 44800 | 44750 | 622 |
| 328 | 20230531 | 144500 | 16440637150 | 44750 | 44800 | 44800 | 44750 | 626 |
| 329 | 20230531 | 144400 | 16412596150 | 44800 | 44800 | 44800 | 44750 | 591 |
| 330 | 20230531 | 144300 | 16386130500 | 44800 | 44800 | 44800 | 44750 | 725 |
| 331 | 20230531 | 144200 | 16353660150 | 44800 | 44750 | 44800 | 44750 | 1255 |
| 332 | 20230531 | 144100 | 16297473700 | 44800 | 44800 | 44800 | 44750 | 835 |
| 333 | 20230531 | 144000 | 16260076300 | 44750 | 44800 | 44800 | 44750 | 495 |
| 334 | 20230531 | 143900 | 16237905550 | 44750 | 44800 | 44800 | 44750 | 739 |
| 335 | 20230531 | 143800 | 16204803800 | 44800 | 44800 | 44800 | 44750 | 1117 |
| 336 | 20230531 | 143700 | 16154767300 | 44750 | 44800 | 44800 | 44750 | 783 |
| 337 | 20230531 | 143600 | 16119699100 | 44800 | 44800 | 44800 | 44750 | 318 |
| 338 | 20230531 | 143500 | 16105457300 | 44800 | 44850 | 44850 | 44750 | 480 |
| 339 | 20230531 | 143400 | 16083957800 | 44850 | 44800 | 44850 | 44750 | 804 |
| 340 | 20230531 | 143300 | 16047926950 | 44850 | 44800 | 44850 | 44750 | 1946 |
| 341 | 20230531 | 143200 | 15960732400 | 44800 | 44750 | 44800 | 44750 | 262 |
| 342 | 20230531 | 143100 | 15949000400 | 44750 | 44750 | 44800 | 44750 | 1160 |
| 343 | 20230531 | 143000 | 15897038850 | 44800 | 44800 | 44850 | 44750 | 1060 |
| 344 | 20230531 | 142900 | 15849553350 | 44850 | 44800 | 44850 | 44800 | 538 |
| 345 | 20230531 | 142800 | 15825431000 | 44800 | 44850 | 44850 | 44800 | 363 |
| 346 | 20230531 | 142700 | 15809157400 | 44850 | 44800 | 44850 | 44750 | 1139 |
| 347 | 20230531 | 142600 | 15758124900 | 44800 | 44750 | 44800 | 44750 | 964 |
| 348 | 20230531 | 142500 | 15714952350 | 44750 | 44750 | 44800 | 44750 | 1074 |
| 349 | 20230531 | 142400 | 15666844000 | 44800 | 44800 | 44800 | 44750 | 826 |
| 350 | 20230531 | 142300 | 15629845800 | 44800 | 44750 | 44800 | 44750 | 961 |
| 351 | 20230531 | 142200 | 15586805850 | 44800 | 44750 | 44800 | 44750 | 590 |
| 352 | 20230531 | 142100 | 15560383950 | 44800 | 44800 | 44800 | 44750 | 572 |
| 353 | 20230531 | 142000 | 15534763850 | 44800 | 44750 | 44800 | 44750 | 1634 |
| 354 | 20230531 | 141900 | 15461570100 | 44750 | 44800 | 44800 | 44750 | 878 |
| 355 | 20230531 | 141800 | 15422253150 | 44800 | 44800 | 44800 | 44750 | 901 |
| 356 | 20230531 | 141700 | 15381899150 | 44750 | 44750 | 44800 | 44750 | 454 |
| 357 | 20230531 | 141600 | 15361574150 | 44800 | 44800 | 44800 | 44750 | 546 |
| 358 | 20230531 | 141500 | 15337120500 | 44800 | 44750 | 44800 | 44750 | 725 |
| 359 | 20230531 | 141400 | 15304658300 | 44800 | 44750 | 44800 | 44750 | 513 |
| 360 | 20230531 | 141300 | 15281681500 | 44750 | 44750 | 44800 | 44750 | 472 |
| 361 | 20230531 | 141200 | 15260545400 | 44750 | 44750 | 44800 | 44750 | 653 |
| 362 | 20230531 | 141100 | 15231302450 | 44800 | 44800 | 44800 | 44750 | 637 |
| 363 | 20230531 | 141000 | 15202774300 | 44800 | 44750 | 44800 | 44750 | 578 |
| 364 | 20230531 | 140900 | 15176887500 | 44800 | 44800 | 44800 | 44750 | 704 |
| 365 | 20230531 | 140800 | 15145357200 | 44800 | 44800 | 44800 | 44750 | 700 |
| 366 | 20230531 | 140700 | 15114009100 | 44800 | 44800 | 44800 | 44750 | 778 |
| 367 | 20230531 | 140600 | 15079164700 | 44800 | 44750 | 44800 | 44750 | 1123 |
| 368 | 20230531 | 140500 | 15028860200 | 44750 | 44800 | 44800 | 44750 | 1020 |
| 369 | 20230531 | 140400 | 14983176650 | 44800 | 44800 | 44800 | 44750 | 589 |
| 370 | 20230531 | 140300 | 14956798050 | 44750 | 44800 | 44800 | 44750 | 1171 |
| 371 | 20230531 | 140200 | 14904346300 | 44800 | 44750 | 44800 | 44750 | 583 |
| 372 | 20230531 | 140100 | 14878235050 | 44800 | 44800 | 44800 | 44750 | 730 |
| 373 | 20230531 | 140000 | 14845546800 | 44750 | 44800 | 44850 | 44750 | 575 |
| 374 | 20230531 | 135900 | 14819787150 | 44800 | 44800 | 44850 | 44800 | 644 |
| 375 | 20230531 | 135800 | 14790923150 | 44800 | 44850 | 44850 | 44800 | 851 |
| 376 | 20230531 | 135700 | 14752779000 | 44850 | 44800 | 44850 | 44800 | 709 |
| 377 | 20230531 | 135600 | 14720994850 | 44800 | 44850 | 44850 | 44800 | 363 |
| 378 | 20230531 | 135500 | 14704722750 | 44800 | 44800 | 44850 | 44800 | 372 |
| 379 | 20230531 | 135400 | 14688047750 | 44800 | 44800 | 44850 | 44750 | 2598 |
| 380 | 20230531 | 135300 | 14571654500 | 44800 | 44850 | 44900 | 44800 | 496 |
| 381 | 20230531 | 135200 | 14549408300 | 44850 | 44900 | 44900 | 44800 | 4075 |
| 382 | 20230531 | 135100 | 14366685900 | 44850 | 44850 | 44900 | 44850 | 485 |
| 383 | 20230531 | 135000 | 14344917100 | 44900 | 44900 | 44900 | 44850 | 699 |
| 384 | 20230531 | 134900 | 14313543600 | 44850 | 44850 | 44900 | 44850 | 641 |
| 385 | 20230531 | 134800 | 14284774000 | 44900 | 44900 | 44900 | 44850 | 754 |
| 386 | 20230531 | 134700 | 14250930050 | 44900 | 44900 | 44900 | 44850 | 507 |
| 387 | 20230531 | 134600 | 14228176500 | 44900 | 44900 | 44900 | 44850 | 345 |
| 388 | 20230531 | 134500 | 14212693500 | 44900 | 44850 | 44900 | 44850 | 245 |
| 389 | 20230531 | 134400 | 14201696750 | 44900 | 44900 | 44950 | 44850 | 547 |
| 390 | 20230531 | 134300 | 14177134350 | 44950 | 44950 | 44950 | 44900 | 1237 |
| 391 | 20230531 | 134200 | 14121583450 | 44900 | 44900 | 44950 | 44900 | 822 |
| 392 | 20230531 | 134100 | 14084646500 | 44950 | 44950 | 44950 | 44900 | 622 |
| 393 | 20230531 | 134000 | 14056706550 | 44900 | 44900 | 44950 | 44900 | 282 |
| 394 | 20230531 | 133900 | 14044041450 | 44950 | 44900 | 44950 | 44900 | 763 |
| 395 | 20230531 | 133800 | 14009770600 | 44950 | 44950 | 44950 | 44900 | 442 |
| 396 | 20230531 | 133700 | 13989914050 | 44950 | 44950 | 44950 | 44900 | 343 |
| 397 | 20230531 | 133600 | 13974501450 | 44950 | 44950 | 44950 | 44900 | 368 |
| 398 | 20230531 | 133500 | 13957968700 | 44950 | 44900 | 44950 | 44900 | 415 |
| 399 | 20230531 | 133400 | 13939319050 | 44900 | 44950 | 44950 | 44900 | 370 |
| 400 | 20230531 | 133300 | 13922695400 | 44950 | 45000 | 45000 | 44900 | 208 |
| 401 | 20230531 | 133200 | 13913341750 | 45000 | 44950 | 45000 | 44950 | 552 |
| 402 | 20230531 | 133100 | 13888519900 | 45000 | 44950 | 45000 | 44950 | 428 |
| 403 | 20230531 | 133000 | 13869271550 | 45000 | 44950 | 45000 | 44950 | 420 |
| 404 | 20230531 | 132900 | 13850384350 | 44950 | 44950 | 45000 | 44950 | 485 |
| 405 | 20230531 | 132800 | 13828574900 | 45000 | 44950 | 45000 | 44900 | 827 |
| 406 | 20230531 | 132700 | 13791394700 | 44950 | 45000 | 45000 | 44950 | 513 |
| 407 | 20230531 | 132600 | 13768324700 | 45000 | 44900 | 45000 | 44850 | 2014 |
| 408 | 20230531 | 132500 | 13677845400 | 44900 | 44950 | 45000 | 44900 | 646 |
| 409 | 20230531 | 132400 | 13648803900 | 44950 | 45000 | 45000 | 44950 | 956 |
| 410 | 20230531 | 132300 | 13605813300 | 45000 | 45000 | 45050 | 44950 | 670 |
| 411 | 20230531 | 132200 | 13575656700 | 45050 | 45000 | 45050 | 44950 | 589 |
| 412 | 20230531 | 132100 | 13549141250 | 45000 | 45000 | 45050 | 44950 | 1195 |
| 413 | 20230531 | 132000 | 13495354550 | 45050 | 45000 | 45050 | 45000 | 352 |
| 414 | 20230531 | 131900 | 13479502200 | 45000 | 45000 | 45050 | 44950 | 1503 |
| 415 | 20230531 | 131800 | 13411858850 | 45050 | 45050 | 45050 | 45000 | 1260 |
| 416 | 20230531 | 131700 | 13355135600 | 45000 | 45050 | 45050 | 45000 | 392 |
| 417 | 20230531 | 131600 | 13337480500 | 45000 | 45050 | 45050 | 45000 | 432 |
| 418 | 20230531 | 131500 | 13318024100 | 45000 | 45050 | 45050 | 45000 | 496 |
| 419 | 20230531 | 131400 | 13295687400 | 45000 | 44950 | 45050 | 44950 | 1076 |
| 420 | 20230531 | 131300 | 13247259000 | 44950 | 44900 | 45050 | 44900 | 1143 |
| 421 | 20230531 | 131200 | 13195862200 | 44900 | 44950 | 44950 | 44900 | 251 |
| 422 | 20230531 | 131100 | 13184582400 | 44950 | 45000 | 45000 | 44900 | 445 |
| 423 | 20230531 | 131000 | 13164586400 | 44950 | 45050 | 45050 | 44950 | 607 |
| 424 | 20230531 | 130900 | 13137268600 | 45000 | 44850 | 45050 | 44800 | 7209 |
| 425 | 20230531 | 130800 | 12813483400 | 44800 | 44800 | 44850 | 44800 | 699 |
| 426 | 20230531 | 130700 | 12782137150 | 44800 | 44850 | 44850 | 44800 | 552 |
| 427 | 20230531 | 130600 | 12757392500 | 44850 | 44800 | 44850 | 44800 | 655 |
| 428 | 20230531 | 130500 | 12728024300 | 44800 | 44800 | 44850 | 44800 | 385 |
| 429 | 20230531 | 130400 | 12710771900 | 44850 | 44850 | 44850 | 44800 | 639 |
| 430 | 20230531 | 130300 | 12682126900 | 44850 | 44800 | 44850 | 44800 | 404 |
| 431 | 20230531 | 130200 | 12664015850 | 44850 | 44800 | 44850 | 44800 | 741 |
| 432 | 20230531 | 130100 | 12630791800 | 44800 | 44800 | 44850 | 44800 | 492 |
| 433 | 20230531 | 130000 | 12608735900 | 44800 | 44800 | 44850 | 44800 | 511 |
| 434 | 20230531 | 125900 | 12585829900 | 44800 | 44800 | 44850 | 44800 | 343 |
| 435 | 20230531 | 125800 | 12570452200 | 44800 | 44850 | 44850 | 44800 | 348 |
| 436 | 20230531 | 125700 | 12554851800 | 44850 | 44800 | 44850 | 44800 | 166 |
| 437 | 20230531 | 125600 | 12547409400 | 44850 | 44850 | 44850 | 44800 | 483 |
| 438 | 20230531 | 125500 | 12525758050 | 44850 | 44800 | 44850 | 44800 | 343 |
| 439 | 20230531 | 125400 | 12510379900 | 44800 | 44700 | 44850 | 44700 | 264 |
| 440 | 20230531 | 125300 | 12498550100 | 44850 | 44800 | 44850 | 44700 | 6586 |
| 441 | 20230531 | 125200 | 12203597550 | 44800 | 44850 | 44850 | 44800 | 431 |
| 442 | 20230531 | 125100 | 12184270200 | 44800 | 44800 | 44850 | 44800 | 252 |
| 443 | 20230531 | 125000 | 12172975100 | 44800 | 44800 | 44850 | 44800 | 225 |
| 444 | 20230531 | 124900 | 12162888450 | 44800 | 44850 | 44850 | 44800 | 420 |
| 445 | 20230531 | 124800 | 12144061550 | 44850 | 44850 | 44850 | 44800 | 498 |
| 446 | 20230531 | 124700 | 12121735000 | 44800 | 44850 | 44850 | 44800 | 353 |
| 447 | 20230531 | 124600 | 12105910250 | 44800 | 44850 | 44850 | 44800 | 311 |
| 448 | 20230531 | 124500 | 12091973500 | 44850 | 44850 | 44850 | 44800 | 700 |
| 449 | 20230531 | 124400 | 12060582600 | 44800 | 44800 | 44850 | 44800 | 320 |
| 450 | 20230531 | 124300 | 12046236450 | 44850 | 44850 | 44850 | 44800 | 172 |
| 451 | 20230531 | 124200 | 12038525200 | 44850 | 44700 | 44850 | 44700 | 4258 |
| 452 | 20230531 | 124100 | 11848056050 | 44700 | 44650 | 44700 | 44650 | 1849 |
| 453 | 20230531 | 124000 | 11765460300 | 44650 | 44700 | 44700 | 44650 | 255 |
| 454 | 20230531 | 123900 | 11754063000 | 44650 | 44650 | 44700 | 44650 | 1459 |
| 455 | 20230531 | 123800 | 11688854050 | 44700 | 44650 | 44700 | 44650 | 403 |
| 456 | 20230531 | 123700 | 11670851450 | 44650 | 44700 | 44700 | 44650 | 179 |
| 457 | 20230531 | 123600 | 11662857400 | 44650 | 44800 | 44850 | 44650 | 7048 |
| 458 | 20230531 | 123500 | 11347205850 | 44850 | 44850 | 44850 | 44800 | 497 |
| 459 | 20230531 | 123400 | 11324927950 | 44800 | 44850 | 44850 | 44800 | 2740 |
| 460 | 20230531 | 123300 | 11202152150 | 44850 | 44800 | 44850 | 44800 | 563 |
| 461 | 20230531 | 123200 | 11176911550 | 44850 | 44800 | 44850 | 44800 | 378 |
| 462 | 20230531 | 123100 | 11159967950 | 44850 | 44850 | 44850 | 44800 | 534 |
| 463 | 20230531 | 123000 | 11136030550 | 44800 | 44850 | 44850 | 44800 | 349 |
| 464 | 20230531 | 122900 | 11120385050 | 44850 | 44800 | 44850 | 44800 | 586 |
| 465 | 20230531 | 122800 | 11094112150 | 44800 | 44850 | 44850 | 44800 | 551 |
| 466 | 20230531 | 122700 | 11069407500 | 44850 | 44800 | 44850 | 44800 | 852 |
| 467 | 20230531 | 122600 | 11031203000 | 44800 | 44800 | 44850 | 44800 | 482 |
| 468 | 20230531 | 122500 | 11009591850 | 44800 | 44800 | 44850 | 44800 | 347 |
| 469 | 20230531 | 122400 | 10994035550 | 44800 | 44850 | 44850 | 44800 | 692 |
| 470 | 20230531 | 122300 | 10963015000 | 44800 | 44800 | 44850 | 44800 | 430 |
| 471 | 20230531 | 122200 | 10943739200 | 44850 | 44800 | 44850 | 44800 | 434 |
| 472 | 20230531 | 122100 | 10924280200 | 44850 | 44800 | 44850 | 44800 | 598 |
| 473 | 20230531 | 122000 | 10897471400 | 44850 | 44800 | 44850 | 44800 | 748 |
| 474 | 20230531 | 121900 | 10863926350 | 44800 | 44800 | 44850 | 44800 | 348 |
| 475 | 20230531 | 121800 | 10848321750 | 44800 | 44850 | 44850 | 44800 | 470 |
| 476 | 20230531 | 121700 | 10827244100 | 44800 | 44800 | 44850 | 44800 | 401 |
| 477 | 20230531 | 121600 | 10809266700 | 44800 | 44850 | 44850 | 44800 | 340 |
| 478 | 20230531 | 121500 | 10794019800 | 44800 | 44800 | 44850 | 44800 | 489 |
| 479 | 20230531 | 121400 | 10772093300 | 44800 | 44800 | 44850 | 44800 | 236 |
| 480 | 20230531 | 121300 | 10761511300 | 44850 | 44850 | 44850 | 44800 | 2462 |
| 481 | 20230531 | 121200 | 10651197350 | 44800 | 44900 | 44900 | 44800 | 3050 |
| 482 | 20230531 | 121100 | 10514444800 | 44850 | 44850 | 44900 | 44850 | 430 |
| 483 | 20230531 | 121000 | 10495145350 | 44850 | 44850 | 44900 | 44850 | 269 |
| 484 | 20230531 | 120900 | 10483075500 | 44850 | 44850 | 44900 | 44850 | 207 |
| 485 | 20230531 | 120800 | 10473784250 | 44850 | 44850 | 44900 | 44850 | 354 |
| 486 | 20230531 | 120700 | 10457892300 | 44900 | 44900 | 44900 | 44850 | 286 |
| 487 | 20230531 | 120600 | 10445053900 | 44900 | 44950 | 44950 | 44850 | 994 |
| 488 | 20230531 | 120500 | 10400426350 | 44900 | 44850 | 44900 | 44850 | 1640 |
| 489 | 20230531 | 120400 | 10326841900 | 44850 | 44850 | 44900 | 44850 | 702 |
| 490 | 20230531 | 120300 | 10295324050 | 44850 | 44900 | 44950 | 44850 | 1902 |
| 491 | 20230531 | 120200 | 10209925750 | 44900 | 44850 | 44950 | 44850 | 622 |
| 492 | 20230531 | 120100 | 10181991250 | 44900 | 44900 | 44900 | 44850 | 323 |
| 493 | 20230531 | 120000 | 10167490400 | 44850 | 44950 | 44950 | 44850 | 501 |
| 494 | 20230531 | 115900 | 10144987850 | 44950 | 44850 | 44950 | 44800 | 1325 |
| 495 | 20230531 | 115800 | 10085559750 | 44850 | 44850 | 44850 | 44800 | 699 |
| 496 | 20230531 | 115700 | 10054211700 | 44800 | 44850 | 44850 | 44800 | 434 |
| 497 | 20230531 | 115600 | 10034750150 | 44850 | 44800 | 44850 | 44800 | 275 |
| 498 | 20230531 | 115500 | 10022419250 | 44800 | 44850 | 44850 | 44800 | 371 |
| 499 | 20230531 | 115400 | 10005786750 | 44800 | 44850 | 44850 | 44800 | 202 |
| 500 | 20230531 | 115300 | 9996730100 | 44850 | 44900 | 44900 | 44800 | 866 |
| 501 | 20230531 | 115200 | 9957919150 | 44850 | 44700 | 44900 | 44650 | 6612 |
| 502 | 20230531 | 115100 | 9662221550 | 44700 | 44700 | 44700 | 44650 | 1525 |
| 503 | 20230531 | 115000 | 9594069050 | 44650 | 44650 | 44700 | 44650 | 207 |
| 504 | 20230531 | 114900 | 9584821000 | 44700 | 44700 | 44700 | 44650 | 1150 |
| 505 | 20230531 | 114800 | 9533420700 | 44700 | 44650 | 44700 | 44650 | 515 |
| 506 | 20230531 | 114700 | 9510410150 | 44700 | 44650 | 44700 | 44650 | 510 |
| 507 | 20230531 | 114600 | 9487623500 | 44650 | 44650 | 44700 | 44600 | 2476 |
| 508 | 20230531 | 114500 | 9377071250 | 44600 | 44600 | 44650 | 44600 | 495 |
| 509 | 20230531 | 114400 | 9354979250 | 44600 | 44600 | 44650 | 44600 | 332 |
| 510 | 20230531 | 114300 | 9340158700 | 44650 | 44650 | 44650 | 44600 | 1037 |
| 511 | 20230531 | 114200 | 9293859650 | 44600 | 44600 | 44650 | 44600 | 280 |
| 512 | 20230531 | 114100 | 9281360500 | 44600 | 44600 | 44650 | 44600 | 641 |
| 513 | 20230531 | 114000 | 9252755150 | 44600 | 44650 | 44650 | 44600 | 976 |
| 514 | 20230531 | 113900 | 9209185950 | 44650 | 44650 | 44700 | 44600 | 1084 |
| 515 | 20230531 | 113800 | 9160782900 | 44700 | 44650 | 44700 | 44650 | 732 |
| 516 | 20230531 | 113700 | 9128077000 | 44650 | 44700 | 44700 | 44650 | 1202 |
| 517 | 20230531 | 113600 | 9074366500 | 44650 | 44650 | 44700 | 44650 | 489 |
| 518 | 20230531 | 113500 | 9052525000 | 44700 | 44650 | 44700 | 44650 | 625 |
| 519 | 20230531 | 113400 | 9024599700 | 44650 | 44650 | 44700 | 44650 | 1223 |
| 520 | 20230531 | 113300 | 8969945200 | 44650 | 44650 | 44700 | 44650 | 658 |
| 521 | 20230531 | 113200 | 8940552850 | 44650 | 44650 | 44700 | 44650 | 298 |
| 522 | 20230531 | 113100 | 8927243450 | 44650 | 44700 | 44700 | 44650 | 1052 |
| 523 | 20230531 | 113000 | 8880232250 | 44650 | 44650 | 44700 | 44650 | 448 |
| 524 | 20230531 | 112900 | 8860225650 | 44650 | 44650 | 44700 | 44650 | 1126 |
| 525 | 20230531 | 112800 | 8809904050 | 44650 | 44700 | 44700 | 44650 | 1107 |
| 526 | 20230531 | 112700 | 8760466700 | 44700 | 44650 | 44700 | 44650 | 539 |
| 527 | 20230531 | 112600 | 8736391200 | 44650 | 44750 | 44750 | 44600 | 7694 |
| 528 | 20230531 | 112500 | 8392506150 | 44750 | 44750 | 44750 | 44700 | 255 |
| 529 | 20230531 | 112400 | 8381097900 | 44700 | 44750 | 44800 | 44700 | 1426 |
| 530 | 20230531 | 112300 | 8317268600 | 44800 | 44750 | 44800 | 44750 | 1017 |
| 531 | 20230531 | 112200 | 8271715050 | 44750 | 44800 | 44800 | 44750 | 347 |
| 532 | 20230531 | 112100 | 8256175850 | 44750 | 44850 | 44850 | 44750 | 4724 |
| 533 | 20230531 | 112000 | 8044525350 | 44850 | 44850 | 44900 | 44850 | 472 |
| 534 | 20230531 | 111900 | 8023352450 | 44850 | 44900 | 44900 | 44850 | 386 |
| 535 | 20230531 | 111800 | 8006037850 | 44900 | 44900 | 44900 | 44850 | 662 |
| 536 | 20230531 | 111700 | 7976342100 | 44850 | 44900 | 44900 | 44850 | 412 |
| 537 | 20230531 | 111600 | 7957845150 | 44850 | 44900 | 44900 | 44850 | 471 |
| 538 | 20230531 | 111500 | 7936706100 | 44850 | 44850 | 44900 | 44850 | 469 |
| 539 | 20230531 | 111400 | 7915665100 | 44900 | 44900 | 44900 | 44850 | 447 |
| 540 | 20230531 | 111300 | 7895597600 | 44900 | 44900 | 44900 | 44850 | 287 |
| 541 | 20230531 | 111200 | 7882713950 | 44850 | 44850 | 44900 | 44850 | 372 |
| 542 | 20230531 | 111100 | 7866020150 | 44850 | 44800 | 44900 | 44800 | 1083 |
| 543 | 20230531 | 111000 | 7817445700 | 44850 | 44850 | 44850 | 44800 | 435 |
| 544 | 20230531 | 110900 | 7797938800 | 44850 | 44800 | 44850 | 44800 | 337 |
| 545 | 20230531 | 110800 | 7782832600 | 44800 | 44850 | 44850 | 44750 | 746 |
| 546 | 20230531 | 110700 | 7749394150 | 44850 | 44800 | 44850 | 44750 | 819 |
| 547 | 20230531 | 110600 | 7712700650 | 44800 | 44800 | 44800 | 44750 | 454 |
| 548 | 20230531 | 110500 | 7692363200 | 44800 | 44750 | 44850 | 44750 | 1269 |
| 549 | 20230531 | 110400 | 7635517300 | 44800 | 44750 | 44850 | 44750 | 434 |
| 550 | 20230531 | 110300 | 7616075400 | 44750 | 44850 | 44850 | 44750 | 785 |
| 551 | 20230531 | 110200 | 7580926450 | 44850 | 44800 | 44850 | 44750 | 1854 |
| 552 | 20230531 | 110100 | 7497851100 | 44800 | 44800 | 44800 | 44750 | 523 |
| 553 | 20230531 | 110000 | 7474428350 | 44750 | 44850 | 44850 | 44750 | 712 |
| 554 | 20230531 | 105900 | 7442526750 | 44800 | 44800 | 44850 | 44750 | 1521 |
| 555 | 20230531 | 105800 | 7374385450 | 44750 | 44800 | 44800 | 44750 | 527 |
| 556 | 20230531 | 105700 | 7350784550 | 44800 | 44750 | 44800 | 44750 | 230 |
| 557 | 20230531 | 105600 | 7340482350 | 44750 | 44750 | 44850 | 44700 | 1930 |
| 558 | 20230531 | 105500 | 7254087400 | 44750 | 44850 | 44900 | 44750 | 5410 |
| 559 | 20230531 | 105400 | 7011686550 | 44850 | 44900 | 44900 | 44850 | 486 |
| 560 | 20230531 | 105300 | 6989877100 | 44850 | 44900 | 44900 | 44850 | 336 |
| 561 | 20230531 | 105200 | 6974798000 | 44900 | 44900 | 44900 | 44800 | 868 |
| 562 | 20230531 | 105100 | 6935862850 | 44900 | 44850 | 44900 | 44800 | 1238 |
| 563 | 20230531 | 105000 | 6880329100 | 44850 | 44900 | 44900 | 44800 | 1274 |
| 564 | 20230531 | 104900 | 6823164050 | 44900 | 44850 | 44950 | 44850 | 707 |
| 565 | 20230531 | 104800 | 6791413800 | 44950 | 44850 | 44950 | 44800 | 1404 |
| 566 | 20230531 | 104700 | 6728421350 | 44800 | 44850 | 44850 | 44800 | 257 |
| 567 | 20230531 | 104600 | 6716902400 | 44800 | 44800 | 44850 | 44800 | 847 |
| 568 | 20230531 | 104500 | 6678956450 | 44850 | 44750 | 44850 | 44700 | 1844 |
| 569 | 20230531 | 104400 | 6596375550 | 44750 | 44850 | 44850 | 44700 | 3068 |
| 570 | 20230531 | 104300 | 6458977350 | 44850 | 44900 | 44900 | 44800 | 1387 |
| 571 | 20230531 | 104200 | 6396761450 | 44900 | 44900 | 44900 | 44850 | 159 |
| 572 | 20230531 | 104100 | 6389624050 | 44850 | 44900 | 44900 | 44850 | 552 |
| 573 | 20230531 | 104000 | 6364841200 | 44900 | 44950 | 44950 | 44900 | 782 |
| 574 | 20230531 | 103900 | 6329725250 | 44900 | 44900 | 44900 | 44850 | 353 |
| 575 | 20230531 | 103800 | 6313875750 | 44900 | 44900 | 44900 | 44900 | 366 |
| 576 | 20230531 | 103700 | 6297442350 | 44850 | 44900 | 44900 | 44850 | 206 |
| 577 | 20230531 | 103600 | 6288193800 | 44900 | 44850 | 44900 | 44850 | 1650 |
| 578 | 20230531 | 103500 | 6214137100 | 44900 | 44950 | 44950 | 44900 | 482 |
| 579 | 20230531 | 103400 | 6192489200 | 44900 | 44900 | 44950 | 44900 | 645 |
| 580 | 20230531 | 103300 | 6163528200 | 44900 | 44850 | 44900 | 44800 | 903 |
| 581 | 20230531 | 103200 | 6123024800 | 44850 | 44950 | 44950 | 44850 | 4278 |
| 582 | 20230531 | 103100 | 5931032300 | 44950 | 45000 | 45000 | 44950 | 2452 |
| 583 | 20230531 | 103000 | 5820808200 | 45000 | 45000 | 45000 | 44950 | 1007 |
| 584 | 20230531 | 102900 | 5775493450 | 45000 | 44950 | 45000 | 44950 | 328 |
| 585 | 20230531 | 102800 | 5760738450 | 45000 | 45050 | 45050 | 45000 | 1996 |
| 586 | 20230531 | 102700 | 5670915500 | 45050 | 45000 | 45050 | 45000 | 202 |
| 587 | 20230531 | 102600 | 5661815450 | 45000 | 45050 | 45050 | 45000 | 167 |
| 588 | 20230531 | 102500 | 5654297050 | 45050 | 45050 | 45050 | 45050 | 273 |
| 589 | 20230531 | 102400 | 5641998400 | 45050 | 45000 | 45050 | 45000 | 824 |
| 590 | 20230531 | 102300 | 5604918200 | 45000 | 45100 | 45100 | 44950 | 4932 |
| 591 | 20230531 | 102200 | 5382956700 | 45050 | 45150 | 45150 | 45050 | 1138 |
| 592 | 20230531 | 102100 | 5331616600 | 45150 | 45150 | 45250 | 45100 | 4833 |
| 593 | 20230531 | 102000 | 5113258800 | 45150 | 45150 | 45150 | 45150 | 166 |
| 594 | 20230531 | 101900 | 5105763900 | 45100 | 45150 | 45150 | 45100 | 291 |
| 595 | 20230531 | 101800 | 5092625400 | 45100 | 45100 | 45150 | 45100 | 2216 |
| 596 | 20230531 | 101700 | 4992599550 | 45100 | 45050 | 45100 | 45050 | 165 |
| 597 | 20230531 | 101600 | 4985158150 | 45050 | 45100 | 45100 | 45050 | 439 |
| 598 | 20230531 | 101500 | 4965369800 | 45050 | 45150 | 45150 | 45050 | 817 |
| 599 | 20230531 | 101400 | 4928556250 | 45150 | 45050 | 45150 | 45050 | 2774 |
| 600 | 20230531 | 101300 | 4803529850 | 45050 | 45050 | 45050 | 45050 | 275 |
| 601 | 20230531 | 101200 | 4791141100 | 45000 | 45050 | 45050 | 45000 | 246 |
| 602 | 20230531 | 101100 | 4780059550 | 45050 | 45100 | 45100 | 45050 | 710 |
| 603 | 20230531 | 101000 | 4748065300 | 45100 | 45100 | 45100 | 45100 | 279 |
| 604 | 20230531 | 100900 | 4735482400 | 45100 | 45150 | 45150 | 45050 | 115 |
| 605 | 20230531 | 100800 | 4730294450 | 45100 | 45150 | 45150 | 45100 | 1302 |
| 606 | 20230531 | 100700 | 4671548600 | 45150 | 45150 | 45150 | 45100 | 333 |
| 607 | 20230531 | 100600 | 4656513850 | 45150 | 45150 | 45150 | 45150 | 343 |
| 608 | 20230531 | 100500 | 4641027400 | 45100 | 45150 | 45150 | 45100 | 158 |
| 609 | 20230531 | 100400 | 4633893850 | 45150 | 45100 | 45150 | 45050 | 1752 |
| 610 | 20230531 | 100300 | 4554872000 | 45100 | 45050 | 45100 | 45050 | 541 |
| 611 | 20230531 | 100200 | 4530493600 | 45050 | 45000 | 45050 | 45000 | 474 |
| 612 | 20230531 | 100100 | 4509141150 | 45050 | 45000 | 45050 | 45000 | 496 |
| 613 | 20230531 | 100000 | 4486796650 | 45000 | 45000 | 45050 | 45000 | 841 |
| 614 | 20230531 | 095900 | 4448932100 | 45000 | 45000 | 45050 | 44950 | 2732 |
| 615 | 20230531 | 095800 | 4325996200 | 45050 | 45050 | 45050 | 45000 | 534 |
| 616 | 20230531 | 095700 | 4301956600 | 45050 | 45150 | 45150 | 45000 | 781 |
| 617 | 20230531 | 095600 | 4266765800 | 45150 | 45150 | 45200 | 45100 | 782 |
| 618 | 20230531 | 095500 | 4231454250 | 45150 | 45150 | 45200 | 45100 | 453 |
| 619 | 20230531 | 095400 | 4210998000 | 45200 | 45200 | 45200 | 45150 | 594 |
| 620 | 20230531 | 095300 | 4184162150 | 45200 | 45200 | 45250 | 45150 | 938 |
| 621 | 20230531 | 095200 | 4141759450 | 45200 | 45050 | 45200 | 45050 | 1052 |
| 622 | 20230531 | 095100 | 4094273150 | 45050 | 45000 | 45050 | 45000 | 1672 |
| 623 | 20230531 | 095000 | 4018967550 | 45000 | 45100 | 45100 | 45000 | 2599 |
| 624 | 20230531 | 094900 | 3901955250 | 45100 | 45100 | 45100 | 45050 | 739 |
| 625 | 20230531 | 094800 | 3868626800 | 45050 | 45050 | 45100 | 45000 | 763 |
| 626 | 20230531 | 094700 | 3834244200 | 45050 | 45050 | 45100 | 45050 | 461 |
| 627 | 20230531 | 094600 | 3813467400 | 45050 | 45100 | 45100 | 45050 | 785 |
| 628 | 20230531 | 094500 | 3778079900 | 45050 | 45000 | 45100 | 45000 | 1186 |
| 629 | 20230531 | 094400 | 3724683200 | 45000 | 45000 | 45000 | 44950 | 1202 |
| 630 | 20230531 | 094300 | 3670594550 | 45000 | 44950 | 45000 | 44950 | 408 |
| 631 | 20230531 | 094200 | 3652235750 | 44950 | 45000 | 45000 | 44950 | 467 |
| 632 | 20230531 | 094100 | 3631228850 | 45000 | 44950 | 45000 | 44950 | 687 |
| 633 | 20230531 | 094000 | 3600320050 | 44950 | 45050 | 45100 | 44950 | 2066 |
| 634 | 20230531 | 093900 | 3507280900 | 45050 | 45100 | 45100 | 45050 | 775 |
| 635 | 20230531 | 093800 | 3472345250 | 45100 | 45050 | 45100 | 45050 | 466 |
| 636 | 20230531 | 093700 | 3451335500 | 45100 | 45100 | 45100 | 45050 | 660 |
| 637 | 20230531 | 093600 | 3421582350 | 45050 | 45050 | 45100 | 45000 | 727 |
| 638 | 20230531 | 093500 | 3388828350 | 45000 | 45000 | 45050 | 44950 | 1973 |
| 639 | 20230531 | 093400 | 3300032650 | 45000 | 44950 | 45000 | 44950 | 214 |
| 640 | 20230531 | 093300 | 3290403250 | 44950 | 45000 | 45000 | 44950 | 87 |
| 641 | 20230531 | 093200 | 3286490000 | 45000 | 45100 | 45150 | 45000 | 5549 |
| 642 | 20230531 | 093100 | 3036494100 | 45150 | 45200 | 45250 | 45100 | 1123 |
| 643 | 20230531 | 093000 | 2985767500 | 45150 | 45300 | 45300 | 45150 | 865 |
| 644 | 20230531 | 092900 | 2946638250 | 45250 | 45300 | 45350 | 45250 | 695 |
| 645 | 20230531 | 092800 | 2915153800 | 45300 | 45300 | 45350 | 45300 | 303 |
| 646 | 20230531 | 092700 | 2901427350 | 45300 | 45300 | 45350 | 45250 | 1321 |
| 647 | 20230531 | 092600 | 2841563750 | 45350 | 45250 | 45350 | 45200 | 2014 |
| 648 | 20230531 | 092500 | 2750358750 | 45250 | 45300 | 45350 | 45200 | 668 |
| 649 | 20230531 | 092400 | 2720111550 | 45300 | 45300 | 45350 | 45250 | 2350 |
| 650 | 20230531 | 092300 | 2613666450 | 45250 | 45300 | 45350 | 45250 | 972 |
| 651 | 20230531 | 092200 | 2569631400 | 45350 | 45200 | 45350 | 45200 | 2287 |
| 652 | 20230531 | 092100 | 2466061950 | 45200 | 45150 | 45200 | 45150 | 1172 |
| 653 | 20230531 | 092000 | 2413105350 | 45200 | 45200 | 45250 | 45200 | 844 |
| 654 | 20230531 | 091900 | 2374956200 | 45200 | 45300 | 45300 | 45200 | 1374 |
| 655 | 20230531 | 091800 | 2312774750 | 45300 | 45250 | 45300 | 45250 | 335 |
| 656 | 20230531 | 091700 | 2297613750 | 45300 | 45250 | 45300 | 45200 | 468 |
| 657 | 20230531 | 091600 | 2276428700 | 45250 | 45250 | 45300 | 45200 | 1485 |
| 658 | 20230531 | 091500 | 2209224100 | 45250 | 45250 | 45250 | 45200 | 342 |
| 659 | 20230531 | 091400 | 2193758600 | 45200 | 45300 | 45350 | 45150 | 1625 |
| 660 | 20230531 | 091300 | 2120248100 | 45350 | 45300 | 45350 | 45250 | 1426 |
| 661 | 20230531 | 091200 | 2055637700 | 45300 | 45250 | 45300 | 45200 | 250 |
| 662 | 20230531 | 091100 | 2044318450 | 45300 | 45200 | 45300 | 45200 | 678 |
| 663 | 20230531 | 091000 | 2013648450 | 45200 | 45350 | 45350 | 45200 | 2119 |
| 664 | 20230531 | 090900 | 1917691800 | 45350 | 45300 | 45400 | 45300 | 1274 |
| 665 | 20230531 | 090800 | 1859912800 | 45300 | 45350 | 45350 | 45300 | 1486 |
| 666 | 20230531 | 090700 | 1792593600 | 45350 | 45450 | 45450 | 45300 | 2842 |
| 667 | 20230531 | 090600 | 1663664350 | 45450 | 45450 | 45500 | 45450 | 1900 |
| 668 | 20230531 | 090500 | 1577302400 | 45400 | 45500 | 45500 | 45400 | 2932 |
| 669 | 20230531 | 090400 | 1444130850 | 45500 | 45500 | 45550 | 45450 | 5195 |
| 670 | 20230531 | 090300 | 1207760750 | 45500 | 45400 | 45500 | 45300 | 10772 |
| 671 | 20230531 | 090200 | 718142450 | 45400 | 45350 | 45450 | 45150 | 8087 |
| 672 | 20230531 | 090100 | 351377650 | 45350 | 45050 | 45350 | 45050 | 5155 |
| 673 | 20230531 | 090000 | 118268350 | 45000 | 44850 | 45150 | 44850 | 2632 |