40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 214200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 3 | 20230531 | 214100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230531 | 214000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230531 | 213900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230531 | 213800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230531 | 213700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230531 | 213600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230531 | 213500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230531 | 213400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230531 | 213300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230531 | 213200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230531 | 213100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230531 | 213000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230531 | 212900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230531 | 212800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230531 | 212700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230531 | 212600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230531 | 212500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230531 | 212400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230531 | 212300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230531 | 212200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230531 | 212100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230531 | 212000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230531 | 211900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230531 | 211800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230531 | 211700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230531 | 211600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230531 | 211500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230531 | 211400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230531 | 211300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230531 | 211200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 33 | 20230531 | 211100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230531 | 211000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230531 | 210900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230531 | 210800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230531 | 210700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230531 | 210600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230531 | 210500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230531 | 210400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230531 | 210300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230531 | 210200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230531 | 210100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230531 | 210000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230531 | 205900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230531 | 205800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230531 | 205700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230531 | 205600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230531 | 205500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230531 | 205400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230531 | 205300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230531 | 205200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230531 | 205100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230531 | 205000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230531 | 204900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230531 | 204800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230531 | 204700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230531 | 204600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230531 | 204500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230531 | 204400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230531 | 204300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230531 | 204200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 63 | 20230531 | 204100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230531 | 204000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230531 | 203900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230531 | 203800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230531 | 203700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230531 | 203600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230531 | 203500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230531 | 203400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230531 | 203300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230531 | 203200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230531 | 203100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230531 | 203000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230531 | 202900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230531 | 202800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230531 | 202700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230531 | 202600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230531 | 202500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230531 | 202400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230531 | 202300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230531 | 202200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230531 | 202100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230531 | 202000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230531 | 201900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230531 | 201800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230531 | 201700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230531 | 201600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230531 | 201500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230531 | 201400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230531 | 201300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230531 | 201200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 93 | 20230531 | 201100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230531 | 201000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230531 | 200900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230531 | 200800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230531 | 200700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230531 | 200600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230531 | 200500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230531 | 200400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230531 | 200300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230531 | 200200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230531 | 200100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230531 | 200000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230531 | 195900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230531 | 195800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230531 | 195700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230531 | 195600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230531 | 195500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230531 | 195400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230531 | 195300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230531 | 195200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230531 | 195100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230531 | 195000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230531 | 194900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230531 | 194800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230531 | 194700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230531 | 194600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230531 | 194500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230531 | 194400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230531 | 194300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230531 | 194200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 123 | 20230531 | 194100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230531 | 194000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230531 | 193900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230531 | 193800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230531 | 193700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230531 | 193600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230531 | 193500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230531 | 193400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230531 | 193300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230531 | 193200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230531 | 193100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230531 | 193000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230531 | 192900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230531 | 192800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230531 | 192700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230531 | 192600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230531 | 192500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230531 | 192400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230531 | 192300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230531 | 192200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230531 | 192100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230531 | 192000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230531 | 191900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230531 | 191800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230531 | 191700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230531 | 191600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230531 | 191500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230531 | 191400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230531 | 191300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230531 | 191200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 153 | 20230531 | 191100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230531 | 191000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230531 | 190900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230531 | 190800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230531 | 190700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230531 | 190600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230531 | 190500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230531 | 190400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230531 | 190300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230531 | 190200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230531 | 190100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230531 | 190000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230531 | 185900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230531 | 185800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230531 | 185700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230531 | 185600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230531 | 185500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230531 | 185400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230531 | 185300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230531 | 185200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230531 | 185100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230531 | 185000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230531 | 184900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230531 | 184800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230531 | 184700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230531 | 184600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230531 | 184500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230531 | 184400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230531 | 184300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230531 | 184200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 183 | 20230531 | 184100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230531 | 184000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230531 | 183900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230531 | 183800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230531 | 183700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230531 | 183600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230531 | 183500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230531 | 183400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230531 | 183300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230531 | 183200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230531 | 183100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230531 | 183000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230531 | 182900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230531 | 182800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230531 | 182700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230531 | 182600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230531 | 182500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230531 | 182400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230531 | 182300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230531 | 182200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230531 | 182100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230531 | 182000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230531 | 181900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230531 | 181800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230531 | 181700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230531 | 181600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230531 | 181500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230531 | 181400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230531 | 181300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230531 | 181200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 213 | 20230531 | 181100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230531 | 181000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230531 | 180900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230531 | 180800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230531 | 180700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230531 | 180600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230531 | 180500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230531 | 180400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230531 | 180300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20230531 | 180200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230531 | 180100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230531 | 180000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230531 | 175900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230531 | 175800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230531 | 175700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230531 | 175600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230531 | 175500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230531 | 175400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230531 | 175300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230531 | 175200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230531 | 175100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230531 | 175000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20230531 | 174900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20230531 | 174800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20230531 | 174700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20230531 | 174600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230531 | 174500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20230531 | 174400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20230531 | 174300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20230531 | 174200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 243 | 20230531 | 174100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20230531 | 174000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20230531 | 173900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20230531 | 173800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20230531 | 173700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230531 | 173600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20230531 | 173500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20230531 | 173400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20230531 | 173300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20230531 | 173200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20230531 | 173100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20230531 | 173000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20230531 | 172900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20230531 | 172800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20230531 | 172700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20230531 | 172600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20230531 | 172500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20230531 | 172400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20230531 | 172300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20230531 | 172200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20230531 | 172100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20230531 | 172000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20230531 | 171900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20230531 | 171800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20230531 | 171700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20230531 | 171600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20230531 | 171500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20230531 | 171400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20230531 | 171300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20230531 | 171200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 273 | 20230531 | 171100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20230531 | 171000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20230531 | 170900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20230531 | 170800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20230531 | 170700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20230531 | 170600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20230531 | 170500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20230531 | 170400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20230531 | 170300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20230531 | 170200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20230531 | 170100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20230531 | 170000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20230531 | 165900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20230531 | 165800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20230531 | 165700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20230531 | 165600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20230531 | 165500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20230531 | 165400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20230531 | 165300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20230531 | 165200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20230531 | 165100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20230531 | 165000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20230531 | 164900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20230531 | 164800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20230531 | 164700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20230531 | 164600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20230531 | 164500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20230531 | 164400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20230531 | 164300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20230531 | 164200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 303 | 20230531 | 164100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20230531 | 164000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20230531 | 163900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20230531 | 163800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20230531 | 163700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20230531 | 163600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20230531 | 163500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20230531 | 163400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20230531 | 163300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20230531 | 163200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20230531 | 163100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20230531 | 163000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20230531 | 162900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 316 | 20230531 | 162800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 317 | 20230531 | 162700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 318 | 20230531 | 162600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 319 | 20230531 | 162500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 320 | 20230531 | 162400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 321 | 20230531 | 162300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 322 | 20230531 | 162200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 323 | 20230531 | 162100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 324 | 20230531 | 162000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 325 | 20230531 | 161900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 326 | 20230531 | 161800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 327 | 20230531 | 161700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 328 | 20230531 | 161600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 329 | 20230531 | 161500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 330 | 20230531 | 161400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 331 | 20230531 | 161300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 332 | 20230531 | 161200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 333 | 20230531 | 161100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 334 | 20230531 | 161000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 335 | 20230531 | 160900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 336 | 20230531 | 160800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 337 | 20230531 | 160700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 338 | 20230531 | 160600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 339 | 20230531 | 160500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 340 | 20230531 | 160400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 341 | 20230531 | 160300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 342 | 20230531 | 160200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 343 | 20230531 | 160100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 344 | 20230531 | 160000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 345 | 20230531 | 155900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 346 | 20230531 | 155800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 347 | 20230531 | 155700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 348 | 20230531 | 155600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 349 | 20230531 | 155500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 350 | 20230531 | 155400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 351 | 20230531 | 155300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 352 | 20230531 | 155200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 353 | 20230531 | 155100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 354 | 20230531 | 155000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 355 | 20230531 | 154900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 356 | 20230531 | 154800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 357 | 20230531 | 154700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 358 | 20230531 | 154600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 359 | 20230531 | 154500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 360 | 20230531 | 154400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 361 | 20230531 | 154300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 362 | 20230531 | 154200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 363 | 20230531 | 154100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 364 | 20230531 | 154000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 365 | 20230531 | 153900 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 366 | 20230531 | 153800 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 367 | 20230531 | 153700 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 368 | 20230531 | 153600 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 369 | 20230531 | 153500 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 370 | 20230531 | 153400 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 371 | 20230531 | 153300 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 372 | 20230531 | 153200 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 373 | 20230531 | 153100 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 374 | 20230531 | 153000 | 6960829100 | 22700 | 22700 | 22700 | 22700 | 5475 |
| 375 | 20230531 | 152900 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 376 | 20230531 | 152800 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 377 | 20230531 | 152700 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 378 | 20230531 | 152600 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 379 | 20230531 | 152500 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 380 | 20230531 | 152400 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 381 | 20230531 | 152300 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 382 | 20230531 | 152200 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 383 | 20230531 | 152100 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 384 | 20230531 | 152000 | 6836546600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 385 | 20230531 | 151900 | 6836546600 | 22850 | 22850 | 22850 | 22700 | 795 |
| 386 | 20230531 | 151800 | 6818387450 | 22850 | 22850 | 22850 | 22550 | 1180 |
| 387 | 20230531 | 151700 | 6791525500 | 22750 | 22800 | 22900 | 22750 | 1800 |
| 388 | 20230531 | 151600 | 6750408100 | 22850 | 22850 | 22850 | 22600 | 2145 |
| 389 | 20230531 | 151500 | 6701491300 | 22850 | 22750 | 22850 | 22750 | 1839 |
| 390 | 20230531 | 151400 | 6659531450 | 22750 | 22700 | 22800 | 22650 | 2460 |
| 391 | 20230531 | 151300 | 6603643150 | 22700 | 22700 | 22750 | 22650 | 1271 |
| 392 | 20230531 | 151200 | 6574754300 | 22750 | 22750 | 22800 | 22700 | 1417 |
| 393 | 20230531 | 151100 | 6542565850 | 22750 | 22700 | 22750 | 22700 | 792 |
| 394 | 20230531 | 151000 | 6524548300 | 22700 | 22700 | 22700 | 22650 | 1042 |
| 395 | 20230531 | 150900 | 6500903700 | 22700 | 22750 | 22800 | 22700 | 2021 |
| 396 | 20230531 | 150800 | 6454910250 | 22700 | 22700 | 22750 | 22700 | 1214 |
| 397 | 20230531 | 150700 | 6427299050 | 22700 | 22700 | 22750 | 22650 | 615 |
| 398 | 20230531 | 150600 | 6413330100 | 22750 | 22700 | 22750 | 22650 | 1132 |
| 399 | 20230531 | 150500 | 6387636950 | 22700 | 22650 | 22700 | 22600 | 866 |
| 400 | 20230531 | 150400 | 6368010400 | 22600 | 22650 | 22650 | 22600 | 1689 |
| 401 | 20230531 | 150300 | 6329786250 | 22650 | 22700 | 22700 | 22600 | 806 |
| 402 | 20230531 | 150200 | 6311508500 | 22700 | 22600 | 22700 | 22600 | 866 |
| 403 | 20230531 | 150100 | 6291887350 | 22650 | 22750 | 22750 | 22650 | 1236 |
| 404 | 20230531 | 150000 | 6263823000 | 22700 | 22700 | 22750 | 22650 | 1553 |
| 405 | 20230531 | 145900 | 6228546450 | 22700 | 22600 | 22750 | 22600 | 1342 |
| 406 | 20230531 | 145800 | 6198100350 | 22600 | 22450 | 22600 | 22450 | 1731 |
| 407 | 20230531 | 145700 | 6159039950 | 22450 | 22450 | 22500 | 22400 | 1299 |
| 408 | 20230531 | 145600 | 6129837000 | 22400 | 22350 | 22450 | 22350 | 1783 |
| 409 | 20230531 | 145500 | 6089951400 | 22400 | 22350 | 22450 | 22350 | 340 |
| 410 | 20230531 | 145400 | 6082334700 | 22350 | 22400 | 22400 | 22300 | 643 |
| 411 | 20230531 | 145300 | 6067949950 | 22350 | 22350 | 22450 | 22300 | 1012 |
| 412 | 20230531 | 145200 | 6045293100 | 22250 | 22300 | 22400 | 22250 | 599 |
| 413 | 20230531 | 145100 | 6031931800 | 22300 | 22350 | 22400 | 22300 | 412 |
| 414 | 20230531 | 145000 | 6022736900 | 22300 | 22350 | 22350 | 22300 | 439 |
| 415 | 20230531 | 144900 | 6012941050 | 22350 | 22400 | 22400 | 22300 | 491 |
| 416 | 20230531 | 144800 | 6001975400 | 22250 | 22350 | 22350 | 22250 | 827 |
| 417 | 20230531 | 144700 | 5983525850 | 22300 | 22400 | 22450 | 22300 | 312 |
| 418 | 20230531 | 144600 | 5976549300 | 22400 | 22350 | 22400 | 22300 | 390 |
| 419 | 20230531 | 144500 | 5967838450 | 22350 | 22350 | 22450 | 22350 | 324 |
| 420 | 20230531 | 144400 | 5960586750 | 22450 | 22300 | 22450 | 22300 | 3306 |
| 421 | 20230531 | 144300 | 5886663300 | 22300 | 22350 | 22400 | 22300 | 476 |
| 422 | 20230531 | 144200 | 5876021900 | 22300 | 22400 | 22400 | 22300 | 2915 |
| 423 | 20230531 | 144100 | 5810940300 | 22350 | 22400 | 22400 | 22350 | 398 |
| 424 | 20230531 | 144000 | 5802036900 | 22400 | 22400 | 22400 | 22350 | 324 |
| 425 | 20230531 | 143900 | 5794787400 | 22400 | 22450 | 22500 | 22400 | 368 |
| 426 | 20230531 | 143800 | 5786532250 | 22450 | 22450 | 22500 | 22400 | 466 |
| 427 | 20230531 | 143700 | 5776079650 | 22450 | 22400 | 22500 | 22400 | 503 |
| 428 | 20230531 | 143600 | 5764798300 | 22400 | 22500 | 22500 | 22400 | 227 |
| 429 | 20230531 | 143500 | 5759708950 | 22450 | 22400 | 22450 | 22400 | 229 |
| 430 | 20230531 | 143400 | 5754577600 | 22400 | 22400 | 22500 | 22400 | 253 |
| 431 | 20230531 | 143300 | 5748901550 | 22400 | 22400 | 22450 | 22400 | 242 |
| 432 | 20230531 | 143200 | 5743479950 | 22400 | 22400 | 22450 | 22400 | 1854 |
| 433 | 20230531 | 143100 | 5701943900 | 22400 | 22450 | 22500 | 22400 | 428 |
| 434 | 20230531 | 143000 | 5692335400 | 22450 | 22450 | 22500 | 22450 | 209 |
| 435 | 20230531 | 142900 | 5687639550 | 22500 | 22450 | 22500 | 22400 | 319 |
| 436 | 20230531 | 142800 | 5680482300 | 22400 | 22450 | 22500 | 22400 | 779 |
| 437 | 20230531 | 142700 | 5662996050 | 22450 | 22500 | 22500 | 22450 | 266 |
| 438 | 20230531 | 142600 | 5657023700 | 22450 | 22400 | 22500 | 22400 | 247 |
| 439 | 20230531 | 142500 | 5651479300 | 22450 | 22500 | 22500 | 22400 | 239 |
| 440 | 20230531 | 142400 | 5646115350 | 22500 | 22400 | 22500 | 22400 | 571 |
| 441 | 20230531 | 142300 | 5633298400 | 22400 | 22400 | 22450 | 22400 | 434 |
| 442 | 20230531 | 142200 | 5623570850 | 22400 | 22450 | 22450 | 22400 | 579 |
| 443 | 20230531 | 142100 | 5610594700 | 22450 | 22450 | 22450 | 22400 | 1040 |
| 444 | 20230531 | 142000 | 5587292350 | 22450 | 22400 | 22450 | 22400 | 619 |
| 445 | 20230531 | 141900 | 5573411150 | 22400 | 22450 | 22450 | 22350 | 3451 |
| 446 | 20230531 | 141800 | 5496106950 | 22400 | 22400 | 22450 | 22400 | 280 |
| 447 | 20230531 | 141700 | 5489829350 | 22450 | 22400 | 22450 | 22400 | 248 |
| 448 | 20230531 | 141600 | 5484270350 | 22450 | 22400 | 22450 | 22400 | 350 |
| 449 | 20230531 | 141500 | 5476424850 | 22400 | 22450 | 22450 | 22400 | 369 |
| 450 | 20230531 | 141400 | 5468150800 | 22400 | 22450 | 22450 | 22400 | 1181 |
| 451 | 20230531 | 141300 | 5441670700 | 22500 | 22400 | 22500 | 22400 | 230 |
| 452 | 20230531 | 141200 | 5436513550 | 22450 | 22450 | 22500 | 22450 | 478 |
| 453 | 20230531 | 141100 | 5425767000 | 22450 | 22400 | 22500 | 22400 | 374 |
| 454 | 20230531 | 141000 | 5417377050 | 22450 | 22450 | 22500 | 22450 | 330 |
| 455 | 20230531 | 140900 | 5409966900 | 22450 | 22400 | 22500 | 22400 | 462 |
| 456 | 20230531 | 140800 | 5399609200 | 22400 | 22400 | 22400 | 22350 | 600 |
| 457 | 20230531 | 140700 | 5386169250 | 22400 | 22450 | 22500 | 22350 | 3005 |
| 458 | 20230531 | 140600 | 5318862950 | 22450 | 22500 | 22550 | 22400 | 1538 |
| 459 | 20230531 | 140500 | 5284313050 | 22500 | 22550 | 22600 | 22500 | 457 |
| 460 | 20230531 | 140400 | 5274015950 | 22500 | 22500 | 22550 | 22500 | 1342 |
| 461 | 20230531 | 140300 | 5243812800 | 22500 | 22550 | 22550 | 22500 | 1245 |
| 462 | 20230531 | 140200 | 5215791300 | 22500 | 22550 | 22600 | 22500 | 1122 |
| 463 | 20230531 | 140100 | 5190535400 | 22550 | 22500 | 22550 | 22450 | 647 |
| 464 | 20230531 | 140000 | 5175977950 | 22450 | 22550 | 22550 | 22450 | 2210 |
| 465 | 20230531 | 135900 | 5126228950 | 22500 | 22500 | 22550 | 22500 | 233 |
| 466 | 20230531 | 135800 | 5120980900 | 22500 | 22500 | 22550 | 22450 | 848 |
| 467 | 20230531 | 135700 | 5101901400 | 22450 | 22500 | 22550 | 22450 | 1063 |
| 468 | 20230531 | 135600 | 5077989950 | 22500 | 22450 | 22550 | 22450 | 2485 |
| 469 | 20230531 | 135500 | 5022040950 | 22450 | 22400 | 22450 | 22400 | 831 |
| 470 | 20230531 | 135400 | 5003389250 | 22450 | 22500 | 22500 | 22400 | 1186 |
| 471 | 20230531 | 135300 | 4976766650 | 22450 | 22500 | 22500 | 22450 | 635 |
| 472 | 20230531 | 135200 | 4962482350 | 22500 | 22450 | 22500 | 22400 | 1531 |
| 473 | 20230531 | 135100 | 4928057050 | 22450 | 22600 | 22600 | 22450 | 3102 |
| 474 | 20230531 | 135000 | 4858271550 | 22550 | 22500 | 22600 | 22500 | 1417 |
| 475 | 20230531 | 134900 | 4826320800 | 22550 | 22500 | 22600 | 22500 | 776 |
| 476 | 20230531 | 134800 | 4808834550 | 22500 | 22500 | 22550 | 22500 | 524 |
| 477 | 20230531 | 134700 | 4797042550 | 22450 | 22350 | 22500 | 22300 | 995 |
| 478 | 20230531 | 134600 | 4774685250 | 22350 | 22300 | 22400 | 22300 | 243 |
| 479 | 20230531 | 134500 | 4769256250 | 22300 | 22350 | 22400 | 22300 | 1206 |
| 480 | 20230531 | 134400 | 4742344000 | 22350 | 22350 | 22400 | 22350 | 121 |
| 481 | 20230531 | 134300 | 4739639100 | 22350 | 22400 | 22450 | 22350 | 2651 |
| 482 | 20230531 | 134200 | 4680379100 | 22400 | 22400 | 22550 | 22350 | 3181 |
| 483 | 20230531 | 134100 | 4608830350 | 22500 | 22400 | 22500 | 22350 | 381 |
| 484 | 20230531 | 134000 | 4600276850 | 22450 | 22400 | 22450 | 22350 | 1003 |
| 485 | 20230531 | 133900 | 4577793500 | 22350 | 22350 | 22400 | 22300 | 262 |
| 486 | 20230531 | 133800 | 4571937150 | 22350 | 22300 | 22400 | 22250 | 241 |
| 487 | 20230531 | 133700 | 4566560300 | 22350 | 22300 | 22400 | 22250 | 548 |
| 488 | 20230531 | 133600 | 4554337150 | 22300 | 22250 | 22350 | 22200 | 1196 |
| 489 | 20230531 | 133500 | 4527655300 | 22250 | 22250 | 22300 | 22200 | 3934 |
| 490 | 20230531 | 133400 | 4440254900 | 22250 | 22300 | 22350 | 22250 | 182 |
| 491 | 20230531 | 133300 | 4436196200 | 22300 | 22300 | 22350 | 22300 | 248 |
| 492 | 20230531 | 133200 | 4430665150 | 22300 | 22350 | 22350 | 22300 | 644 |
| 493 | 20230531 | 133100 | 4416303700 | 22250 | 22350 | 22350 | 22250 | 885 |
| 494 | 20230531 | 133000 | 4396566300 | 22350 | 22300 | 22400 | 22300 | 825 |
| 495 | 20230531 | 132900 | 4378139900 | 22300 | 22350 | 22350 | 22300 | 408 |
| 496 | 20230531 | 132800 | 4369032300 | 22300 | 22350 | 22400 | 22300 | 324 |
| 497 | 20230531 | 132700 | 4361794300 | 22300 | 22250 | 22300 | 22250 | 210 |
| 498 | 20230531 | 132600 | 4357120400 | 22250 | 22250 | 22300 | 22200 | 3190 |
| 499 | 20230531 | 132500 | 4286231600 | 22250 | 22300 | 22300 | 22250 | 370 |
| 500 | 20230531 | 132400 | 4277996350 | 22250 | 22250 | 22300 | 22250 | 82 |
| 501 | 20230531 | 132300 | 4276171700 | 22300 | 22300 | 22300 | 22250 | 278 |
| 502 | 20230531 | 132200 | 4269985100 | 22250 | 22200 | 22350 | 22200 | 1261 |
| 503 | 20230531 | 132100 | 4241914150 | 22200 | 22250 | 22300 | 22200 | 1681 |
| 504 | 20230531 | 132000 | 4204499050 | 22250 | 22300 | 22300 | 22250 | 1750 |
| 505 | 20230531 | 131900 | 4165511150 | 22300 | 22250 | 22300 | 22250 | 1522 |
| 506 | 20230531 | 131800 | 4131575300 | 22250 | 22250 | 22300 | 22250 | 580 |
| 507 | 20230531 | 131700 | 4118663000 | 22250 | 22350 | 22400 | 22250 | 2708 |
| 508 | 20230531 | 131600 | 4058232650 | 22400 | 22350 | 22400 | 22350 | 225 |
| 509 | 20230531 | 131500 | 4053203650 | 22350 | 22350 | 22400 | 22350 | 767 |
| 510 | 20230531 | 131400 | 4036044650 | 22350 | 22350 | 22350 | 22300 | 466 |
| 511 | 20230531 | 131300 | 4025644350 | 22350 | 22350 | 22350 | 22300 | 510 |
| 512 | 20230531 | 131200 | 4014250550 | 22350 | 22300 | 22400 | 22250 | 1053 |
| 513 | 20230531 | 131100 | 3990769050 | 22300 | 22350 | 22400 | 22300 | 3658 |
| 514 | 20230531 | 131000 | 3909100450 | 22350 | 22350 | 22400 | 22300 | 1200 |
| 515 | 20230531 | 130900 | 3882287000 | 22350 | 22350 | 22450 | 22350 | 503 |
| 516 | 20230531 | 130800 | 3871040250 | 22350 | 22450 | 22500 | 22350 | 1854 |
| 517 | 20230531 | 130700 | 3829514250 | 22450 | 22450 | 22500 | 22450 | 1472 |
| 518 | 20230531 | 130600 | 3796459600 | 22450 | 22450 | 22500 | 22450 | 293 |
| 519 | 20230531 | 130500 | 3789881550 | 22450 | 22450 | 22500 | 22450 | 184 |
| 520 | 20230531 | 130400 | 3785750500 | 22450 | 22450 | 22650 | 22400 | 649 |
| 521 | 20230531 | 130300 | 3771172950 | 22500 | 22400 | 22500 | 22400 | 2071 |
| 522 | 20230531 | 130200 | 3724680050 | 22400 | 22400 | 22450 | 22400 | 1778 |
| 523 | 20230531 | 130100 | 3684852100 | 22400 | 22500 | 22500 | 22400 | 2147 |
| 524 | 20230531 | 130000 | 3636654950 | 22500 | 22500 | 22600 | 22450 | 373 |
| 525 | 20230531 | 125900 | 3628263300 | 22500 | 22500 | 22550 | 22450 | 1310 |
| 526 | 20230531 | 125800 | 3598766050 | 22500 | 22500 | 22600 | 22450 | 344 |
| 527 | 20230531 | 125700 | 3591022600 | 22550 | 22550 | 22550 | 22450 | 49 |
| 528 | 20230531 | 125600 | 3589919800 | 22450 | 22500 | 22550 | 22450 | 2287 |
| 529 | 20230531 | 125500 | 3538523650 | 22500 | 22550 | 22600 | 22500 | 153 |
| 530 | 20230531 | 125400 | 3535072700 | 22500 | 22450 | 22500 | 22450 | 3411 |
| 531 | 20230531 | 125300 | 3458384500 | 22500 | 22600 | 22650 | 22450 | 7022 |
| 532 | 20230531 | 125200 | 3300153400 | 22600 | 22600 | 22650 | 22600 | 312 |
| 533 | 20230531 | 125100 | 3293099050 | 22650 | 22600 | 22650 | 22600 | 565 |
| 534 | 20230531 | 125000 | 3280327100 | 22650 | 22600 | 22700 | 22600 | 82 |
| 535 | 20230531 | 124900 | 3278470150 | 22600 | 22650 | 22700 | 22600 | 213 |
| 536 | 20230531 | 124800 | 3273643000 | 22650 | 22700 | 22700 | 22650 | 1036 |
| 537 | 20230531 | 124700 | 3250174800 | 22700 | 22700 | 22700 | 22650 | 167 |
| 538 | 20230531 | 124600 | 3246388700 | 22700 | 22700 | 22750 | 22700 | 173 |
| 539 | 20230531 | 124500 | 3242461300 | 22700 | 22750 | 22750 | 22650 | 593 |
| 540 | 20230531 | 124400 | 3229001500 | 22700 | 22750 | 22750 | 22650 | 141 |
| 541 | 20230531 | 124300 | 3225796150 | 22700 | 22700 | 22700 | 22650 | 379 |
| 542 | 20230531 | 124200 | 3217208550 | 22700 | 22650 | 22850 | 22650 | 666 |
| 543 | 20230531 | 124100 | 3202069450 | 22650 | 22700 | 22700 | 22650 | 115 |
| 544 | 20230531 | 124000 | 3199461750 | 22650 | 22650 | 22700 | 22650 | 215 |
| 545 | 20230531 | 123900 | 3194586700 | 22650 | 22650 | 22700 | 22650 | 62 |
| 546 | 20230531 | 123800 | 3193182100 | 22700 | 22700 | 22700 | 22650 | 134 |
| 547 | 20230531 | 123700 | 3190142500 | 22750 | 22700 | 22750 | 22650 | 619 |
| 548 | 20230531 | 123600 | 3176088300 | 22700 | 22700 | 22750 | 22700 | 55 |
| 549 | 20230531 | 123500 | 3174839600 | 22750 | 22750 | 22750 | 22700 | 141 |
| 550 | 20230531 | 123400 | 3171632350 | 22700 | 22750 | 22750 | 22700 | 243 |
| 551 | 20230531 | 123300 | 3166110250 | 22700 | 22700 | 22750 | 22700 | 79 |
| 552 | 20230531 | 123200 | 3164316650 | 22700 | 22750 | 22750 | 22700 | 94 |
| 553 | 20230531 | 123100 | 3162179800 | 22700 | 22700 | 22700 | 22700 | 87 |
| 554 | 20230531 | 123000 | 3160204900 | 22700 | 22700 | 22750 | 22700 | 209 |
| 555 | 20230531 | 122900 | 3155454150 | 22700 | 22750 | 22750 | 22700 | 135 |
| 556 | 20230531 | 122800 | 3152386150 | 22750 | 22700 | 22750 | 22700 | 103 |
| 557 | 20230531 | 122700 | 3150047950 | 22700 | 22700 | 22800 | 22700 | 208 |
| 558 | 20230531 | 122600 | 3145322050 | 22800 | 22750 | 22800 | 22700 | 133 |
| 559 | 20230531 | 122500 | 3142293250 | 22750 | 22750 | 22800 | 22750 | 44 |
| 560 | 20230531 | 122400 | 3141292200 | 22700 | 22700 | 22800 | 22700 | 92 |
| 561 | 20230531 | 122300 | 3139200300 | 22800 | 22750 | 22800 | 22750 | 52 |
| 562 | 20230531 | 122200 | 3138016700 | 22800 | 22700 | 22800 | 22700 | 143 |
| 563 | 20230531 | 122100 | 3134762200 | 22700 | 22700 | 22750 | 22700 | 103 |
| 564 | 20230531 | 122000 | 3132421300 | 22700 | 22750 | 22800 | 22700 | 112 |
| 565 | 20230531 | 121900 | 3129873050 | 22750 | 22700 | 22800 | 22700 | 123 |
| 566 | 20230531 | 121800 | 3127075000 | 22700 | 22800 | 22800 | 22700 | 87 |
| 567 | 20230531 | 121700 | 3125094000 | 22700 | 22850 | 22850 | 22700 | 47 |
| 568 | 20230531 | 121600 | 3124022650 | 22800 | 22750 | 22800 | 22750 | 163 |
| 569 | 20230531 | 121500 | 3120308450 | 22750 | 22750 | 22800 | 22750 | 265 |
| 570 | 20230531 | 121400 | 3114276750 | 22800 | 22800 | 22800 | 22750 | 115 |
| 571 | 20230531 | 121300 | 3111657150 | 22750 | 22750 | 22800 | 22750 | 383 |
| 572 | 20230531 | 121200 | 3102928150 | 22700 | 22750 | 22750 | 22700 | 252 |
| 573 | 20230531 | 121100 | 3097199400 | 22750 | 22750 | 22800 | 22750 | 402 |
| 574 | 20230531 | 121000 | 3088045000 | 22750 | 22700 | 22750 | 22700 | 220 |
| 575 | 20230531 | 120900 | 3083046150 | 22700 | 22700 | 22750 | 22700 | 162 |
| 576 | 20230531 | 120800 | 3079365600 | 22700 | 22700 | 22700 | 22650 | 116 |
| 577 | 20230531 | 120700 | 3076733850 | 22650 | 22700 | 22750 | 22650 | 168 |
| 578 | 20230531 | 120600 | 3072919400 | 22700 | 22650 | 22750 | 22650 | 149 |
| 579 | 20230531 | 120500 | 3069537150 | 22650 | 22700 | 22700 | 22650 | 75 |
| 580 | 20230531 | 120400 | 3067838050 | 22750 | 22750 | 22750 | 22700 | 203 |
| 581 | 20230531 | 120300 | 3063223700 | 22700 | 22700 | 22750 | 22700 | 125 |
| 582 | 20230531 | 120200 | 3060383050 | 22700 | 22750 | 22750 | 22700 | 79 |
| 583 | 20230531 | 120100 | 3058589550 | 22700 | 22700 | 22750 | 22700 | 113 |
| 584 | 20230531 | 120000 | 3056021400 | 22700 | 22700 | 22750 | 22650 | 208 |
| 585 | 20230531 | 115900 | 3051296000 | 22700 | 22750 | 22750 | 22700 | 287 |
| 586 | 20230531 | 115800 | 3044770900 | 22750 | 22750 | 22750 | 22700 | 265 |
| 587 | 20230531 | 115700 | 3038744400 | 22750 | 22700 | 22750 | 22700 | 159 |
| 588 | 20230531 | 115600 | 3035132400 | 22700 | 22650 | 22700 | 22650 | 313 |
| 589 | 20230531 | 115500 | 3028036350 | 22650 | 22650 | 22700 | 22650 | 188 |
| 590 | 20230531 | 115400 | 3023775350 | 22700 | 22700 | 22700 | 22650 | 90 |
| 591 | 20230531 | 115300 | 3021736200 | 22650 | 22700 | 22750 | 22650 | 231 |
| 592 | 20230531 | 115200 | 3016492000 | 22700 | 22750 | 22750 | 22650 | 218 |
| 593 | 20230531 | 115100 | 3011546800 | 22700 | 22650 | 22750 | 22650 | 86 |
| 594 | 20230531 | 115000 | 3009596200 | 22700 | 22650 | 22700 | 22650 | 150 |
| 595 | 20230531 | 114900 | 3006194350 | 22700 | 22700 | 22750 | 22650 | 959 |
| 596 | 20230531 | 114800 | 2984451050 | 22650 | 22700 | 22750 | 22650 | 384 |
| 597 | 20230531 | 114700 | 2975741150 | 22700 | 22650 | 22700 | 22650 | 415 |
| 598 | 20230531 | 114600 | 2966325850 | 22700 | 22700 | 22700 | 22650 | 1404 |
| 599 | 20230531 | 114500 | 2934522000 | 22700 | 22700 | 22750 | 22650 | 364 |
| 600 | 20230531 | 114400 | 2926249450 | 22700 | 22700 | 22750 | 22650 | 458 |
| 601 | 20230531 | 114300 | 2915850000 | 22700 | 22700 | 22750 | 22700 | 606 |
| 602 | 20230531 | 114200 | 2902091000 | 22700 | 22750 | 22750 | 22700 | 239 |
| 603 | 20230531 | 114100 | 2896659200 | 22700 | 22700 | 22800 | 22700 | 214 |
| 604 | 20230531 | 114000 | 2891794400 | 22700 | 22700 | 22800 | 22700 | 260 |
| 605 | 20230531 | 113900 | 2885883550 | 22700 | 22700 | 22750 | 22700 | 162 |
| 606 | 20230531 | 113800 | 2882199050 | 22750 | 22750 | 22750 | 22700 | 259 |
| 607 | 20230531 | 113700 | 2876314100 | 22700 | 22700 | 22850 | 22700 | 227 |
| 608 | 20230531 | 113600 | 2871143150 | 22800 | 22650 | 22800 | 22650 | 990 |
| 609 | 20230531 | 113500 | 2848668400 | 22650 | 22750 | 22750 | 22650 | 5438 |
| 610 | 20230531 | 113400 | 2725101950 | 22750 | 22800 | 22850 | 22750 | 263 |
| 611 | 20230531 | 113300 | 2719107200 | 22750 | 22800 | 22800 | 22750 | 1530 |
| 612 | 20230531 | 113200 | 2684270300 | 22800 | 22800 | 22850 | 22800 | 144 |
| 613 | 20230531 | 113100 | 2680984300 | 22800 | 22800 | 22850 | 22800 | 1082 |
| 614 | 20230531 | 113000 | 2656264400 | 22800 | 22800 | 22850 | 22800 | 182 |
| 615 | 20230531 | 112900 | 2652108050 | 22800 | 22800 | 22850 | 22800 | 111 |
| 616 | 20230531 | 112800 | 2649574150 | 22800 | 22800 | 22850 | 22800 | 447 |
| 617 | 20230531 | 112700 | 2639382050 | 22850 | 22800 | 22850 | 22800 | 133 |
| 618 | 20230531 | 112600 | 2636346300 | 22800 | 22850 | 22850 | 22800 | 205 |
| 619 | 20230531 | 112500 | 2631666450 | 22800 | 22800 | 22850 | 22800 | 211 |
| 620 | 20230531 | 112400 | 2626853100 | 22850 | 22800 | 22900 | 22800 | 1358 |
| 621 | 20230531 | 112300 | 2595836800 | 22800 | 22850 | 22900 | 22800 | 424 |
| 622 | 20230531 | 112200 | 2586153050 | 22850 | 22800 | 22850 | 22800 | 145 |
| 623 | 20230531 | 112100 | 2582844250 | 22800 | 22800 | 22850 | 22800 | 214 |
| 624 | 20230531 | 112000 | 2577961800 | 22850 | 22850 | 22850 | 22800 | 343 |
| 625 | 20230531 | 111900 | 2570124850 | 22850 | 22850 | 22900 | 22850 | 477 |
| 626 | 20230531 | 111800 | 2559219500 | 22850 | 22900 | 22900 | 22850 | 215 |
| 627 | 20230531 | 111700 | 2554304250 | 22900 | 22850 | 22900 | 22850 | 132 |
| 628 | 20230531 | 111600 | 2551282250 | 22850 | 22850 | 22900 | 22850 | 188 |
| 629 | 20230531 | 111500 | 2546983450 | 22850 | 22850 | 22900 | 22850 | 111 |
| 630 | 20230531 | 111400 | 2544444200 | 22850 | 22850 | 22900 | 22850 | 191 |
| 631 | 20230531 | 111300 | 2540076500 | 22850 | 22900 | 22900 | 22850 | 636 |
| 632 | 20230531 | 111200 | 2525540850 | 22850 | 22850 | 22850 | 22850 | 330 |
| 633 | 20230531 | 111100 | 2518000350 | 22850 | 22900 | 22900 | 22800 | 650 |
| 634 | 20230531 | 111000 | 2503145300 | 22850 | 22850 | 22900 | 22850 | 117 |
| 635 | 20230531 | 110900 | 2500470900 | 22850 | 22900 | 22900 | 22850 | 121 |
| 636 | 20230531 | 110800 | 2497703100 | 22850 | 22950 | 23000 | 22850 | 2039 |
| 637 | 20230531 | 110700 | 2451045600 | 22950 | 22900 | 23000 | 22900 | 129 |
| 638 | 20230531 | 110600 | 2448088400 | 22900 | 22900 | 22950 | 22900 | 305 |
| 639 | 20230531 | 110500 | 2441100400 | 22900 | 22900 | 22900 | 22900 | 86 |
| 640 | 20230531 | 110400 | 2439131000 | 22950 | 22850 | 23000 | 22850 | 368 |
| 641 | 20230531 | 110300 | 2430699350 | 22850 | 22900 | 22900 | 22850 | 172 |
| 642 | 20230531 | 110200 | 2426764050 | 22850 | 22850 | 22850 | 22850 | 36 |
| 643 | 20230531 | 110100 | 2425941450 | 22900 | 22850 | 22950 | 22850 | 86 |
| 644 | 20230531 | 110000 | 2423973150 | 22850 | 22850 | 22950 | 22850 | 255 |
| 645 | 20230531 | 105900 | 2418130200 | 22850 | 22900 | 22900 | 22850 | 135 |
| 646 | 20230531 | 105800 | 2415040400 | 22850 | 22900 | 22900 | 22850 | 79 |
| 647 | 20230531 | 105700 | 2413233300 | 22850 | 22850 | 22900 | 22850 | 216 |
| 648 | 20230531 | 105600 | 2408296450 | 22850 | 22900 | 22950 | 22850 | 333 |
| 649 | 20230531 | 105500 | 2400681500 | 22900 | 22900 | 22950 | 22900 | 72 |
| 650 | 20230531 | 105400 | 2399032150 | 22900 | 23000 | 23000 | 22850 | 118 |
| 651 | 20230531 | 105300 | 2396328900 | 23000 | 22900 | 23000 | 22850 | 133 |
| 652 | 20230531 | 105200 | 2393280700 | 22850 | 22950 | 22950 | 22850 | 295 |
| 653 | 20230531 | 105100 | 2386538850 | 22850 | 22900 | 22950 | 22850 | 122 |
| 654 | 20230531 | 105000 | 2383746200 | 22900 | 22950 | 22950 | 22900 | 95 |
| 655 | 20230531 | 104900 | 2381568850 | 22900 | 22850 | 22900 | 22850 | 328 |
| 656 | 20230531 | 104800 | 2374061650 | 22900 | 22900 | 22900 | 22850 | 589 |
| 657 | 20230531 | 104700 | 2360576250 | 22900 | 23000 | 23000 | 22900 | 93 |
| 658 | 20230531 | 104600 | 2358441200 | 22950 | 22950 | 23050 | 22950 | 155 |
| 659 | 20230531 | 104500 | 2354872800 | 22900 | 22950 | 23050 | 22900 | 631 |
| 660 | 20230531 | 104400 | 2340374650 | 22950 | 22950 | 23000 | 22900 | 68 |
| 661 | 20230531 | 104300 | 2338814650 | 22900 | 22900 | 22950 | 22900 | 328 |
| 662 | 20230531 | 104200 | 2331300900 | 22900 | 22900 | 22950 | 22900 | 308 |
| 663 | 20230531 | 104100 | 2324241350 | 22950 | 22900 | 22950 | 22900 | 267 |
| 664 | 20230531 | 104000 | 2318116400 | 22900 | 22950 | 22950 | 22900 | 237 |
| 665 | 20230531 | 103900 | 2312686700 | 22950 | 22900 | 22950 | 22900 | 105 |
| 666 | 20230531 | 103800 | 2310280500 | 22950 | 22900 | 23000 | 22900 | 262 |
| 667 | 20230531 | 103700 | 2304270150 | 22950 | 23000 | 23000 | 22900 | 281 |
| 668 | 20230531 | 103600 | 2297820450 | 23000 | 22950 | 23000 | 22950 | 396 |
| 669 | 20230531 | 103500 | 2288728600 | 22950 | 22950 | 23000 | 22950 | 73 |
| 670 | 20230531 | 103400 | 2287052950 | 23000 | 22950 | 23050 | 22950 | 296 |
| 671 | 20230531 | 103300 | 2280246250 | 23000 | 22950 | 23000 | 22950 | 103 |
| 672 | 20230531 | 103200 | 2277881300 | 22950 | 23050 | 23100 | 22950 | 1404 |
| 673 | 20230531 | 103100 | 2245534600 | 23100 | 23050 | 23100 | 23050 | 105 |
| 674 | 20230531 | 103000 | 2243111950 | 23050 | 23050 | 23150 | 23050 | 777 |
| 675 | 20230531 | 102900 | 2225169250 | 23050 | 23050 | 23100 | 23050 | 141 |
| 676 | 20230531 | 102800 | 2221917850 | 23050 | 23050 | 23100 | 23050 | 176 |
| 677 | 20230531 | 102700 | 2217854650 | 23100 | 23000 | 23100 | 23000 | 512 |
| 678 | 20230531 | 102600 | 2206052500 | 23000 | 23000 | 23050 | 23000 | 176 |
| 679 | 20230531 | 102500 | 2202001400 | 23000 | 23050 | 23050 | 22950 | 419 |
| 680 | 20230531 | 102400 | 2192361300 | 23000 | 22950 | 23050 | 22900 | 359 |
| 681 | 20230531 | 102300 | 2184112250 | 22900 | 22900 | 22950 | 22900 | 256 |
| 682 | 20230531 | 102200 | 2178246450 | 22900 | 22900 | 22900 | 22900 | 16 |
| 683 | 20230531 | 102100 | 2177880050 | 22900 | 22900 | 22900 | 22900 | 50 |
| 684 | 20230531 | 102000 | 2176735050 | 22900 | 22900 | 22950 | 22900 | 233 |
| 685 | 20230531 | 101900 | 2171393950 | 22900 | 22850 | 22900 | 22850 | 303 |
| 686 | 20230531 | 101800 | 2164458700 | 22850 | 22850 | 22850 | 22800 | 562 |
| 687 | 20230531 | 101700 | 2151631550 | 22800 | 22800 | 22850 | 22800 | 194 |
| 688 | 20230531 | 101600 | 2147207950 | 22850 | 22850 | 22850 | 22800 | 191 |
| 689 | 20230531 | 101500 | 2142849200 | 22850 | 22800 | 22900 | 22800 | 153 |
| 690 | 20230531 | 101400 | 2139356950 | 22800 | 22800 | 22850 | 22800 | 156 |
| 691 | 20230531 | 101300 | 2135798550 | 22800 | 22800 | 22800 | 22800 | 1048 |
| 692 | 20230531 | 101200 | 2111904150 | 22800 | 22800 | 22850 | 22800 | 464 |
| 693 | 20230531 | 101100 | 2101324800 | 22850 | 22850 | 22850 | 22800 | 195 |
| 694 | 20230531 | 101000 | 2096875600 | 22850 | 22850 | 22850 | 22800 | 1067 |
| 695 | 20230531 | 100900 | 2072508100 | 22850 | 22900 | 22900 | 22850 | 142 |
| 696 | 20230531 | 100800 | 2069261600 | 22900 | 22850 | 23000 | 22850 | 180 |
| 697 | 20230531 | 100700 | 2065139800 | 22950 | 22850 | 23000 | 22850 | 311 |
| 698 | 20230531 | 100600 | 2057996150 | 22850 | 22850 | 22850 | 22850 | 43 |
| 699 | 20230531 | 100500 | 2057013600 | 22850 | 22850 | 22950 | 22850 | 224 |
| 700 | 20230531 | 100400 | 2051894850 | 22850 | 23000 | 23000 | 22850 | 579 |
| 701 | 20230531 | 100300 | 2038608600 | 22950 | 22850 | 23000 | 22850 | 698 |
| 702 | 20230531 | 100200 | 2022590600 | 22850 | 22800 | 22850 | 22800 | 384 |
| 703 | 20230531 | 100100 | 2013820250 | 22800 | 22850 | 22850 | 22800 | 136 |
| 704 | 20230531 | 100000 | 2010716200 | 22850 | 22900 | 22950 | 22850 | 2133 |
| 705 | 20230531 | 095900 | 1961925700 | 22900 | 22900 | 22950 | 22900 | 350 |
| 706 | 20230531 | 095800 | 1953909600 | 22900 | 22900 | 22950 | 22900 | 432 |
| 707 | 20230531 | 095700 | 1944015550 | 22950 | 22950 | 23000 | 22950 | 545 |
| 708 | 20230531 | 095600 | 1931506600 | 23000 | 23000 | 23000 | 22950 | 244 |
| 709 | 20230531 | 095500 | 1925898500 | 23000 | 22950 | 23000 | 22900 | 692 |
| 710 | 20230531 | 095400 | 1910010050 | 22950 | 22900 | 23000 | 22900 | 494 |
| 711 | 20230531 | 095300 | 1898679950 | 22950 | 22950 | 23100 | 22950 | 200 |
| 712 | 20230531 | 095200 | 1894079050 | 22950 | 23150 | 23150 | 22950 | 675 |
| 713 | 20230531 | 095100 | 1878504700 | 23000 | 23250 | 23300 | 23000 | 1630 |
| 714 | 20230531 | 095000 | 1840749650 | 23200 | 23000 | 23200 | 22900 | 1170 |
| 715 | 20230531 | 094900 | 1813693350 | 23000 | 23050 | 23150 | 23000 | 897 |
| 716 | 20230531 | 094800 | 1793041800 | 23050 | 23100 | 23100 | 22950 | 691 |
| 717 | 20230531 | 094700 | 1777146500 | 23100 | 23050 | 23100 | 23050 | 436 |
| 718 | 20230531 | 094600 | 1767089800 | 23050 | 22900 | 23150 | 22900 | 2034 |
| 719 | 20230531 | 094500 | 1720287350 | 22900 | 22750 | 22900 | 22750 | 1772 |
| 720 | 20230531 | 094400 | 1679883100 | 22800 | 22850 | 22850 | 22800 | 308 |
| 721 | 20230531 | 094300 | 1672860300 | 22850 | 22750 | 22850 | 22750 | 405 |
| 722 | 20230531 | 094200 | 1663643750 | 22800 | 22800 | 22800 | 22750 | 613 |
| 723 | 20230531 | 094100 | 1649687750 | 22800 | 22800 | 22800 | 22750 | 638 |
| 724 | 20230531 | 094000 | 1635160800 | 22750 | 22800 | 22850 | 22750 | 3231 |
| 725 | 20230531 | 093900 | 1561497450 | 22800 | 22900 | 22950 | 22800 | 897 |
| 726 | 20230531 | 093800 | 1540980300 | 22950 | 22900 | 22950 | 22900 | 524 |
| 727 | 20230531 | 093700 | 1528961100 | 22900 | 22900 | 22900 | 22850 | 594 |
| 728 | 20230531 | 093600 | 1515376700 | 22900 | 22850 | 22900 | 22850 | 326 |
| 729 | 20230531 | 093500 | 1507923550 | 22900 | 22800 | 22900 | 22800 | 1719 |
| 730 | 20230531 | 093400 | 1468598250 | 22700 | 22750 | 22800 | 22700 | 1054 |
| 731 | 20230531 | 093300 | 1444634500 | 22750 | 22650 | 22750 | 22650 | 1043 |
| 732 | 20230531 | 093200 | 1420980400 | 22650 | 22700 | 22700 | 22600 | 3682 |
| 733 | 20230531 | 093100 | 1337619750 | 22750 | 22700 | 22750 | 22650 | 707 |
| 734 | 20230531 | 093000 | 1321575000 | 22750 | 22700 | 22750 | 22650 | 870 |
| 735 | 20230531 | 092900 | 1301838000 | 22650 | 22650 | 22700 | 22650 | 1289 |
| 736 | 20230531 | 092800 | 1272640050 | 22650 | 22750 | 22750 | 22650 | 958 |
| 737 | 20230531 | 092700 | 1250900950 | 22750 | 22650 | 22750 | 22650 | 1850 |
| 738 | 20230531 | 092600 | 1208954850 | 22700 | 22650 | 22700 | 22650 | 618 |
| 739 | 20230531 | 092500 | 1194954300 | 22700 | 22650 | 22700 | 22650 | 605 |
| 740 | 20230531 | 092400 | 1181245250 | 22650 | 22700 | 22700 | 22650 | 1177 |
| 741 | 20230531 | 092300 | 1154543950 | 22650 | 22750 | 22800 | 22650 | 1917 |
| 742 | 20230531 | 092200 | 1111036800 | 22700 | 22950 | 22950 | 22700 | 3585 |
| 743 | 20230531 | 092100 | 1029258900 | 22900 | 23150 | 23150 | 22900 | 1037 |
| 744 | 20230531 | 092000 | 1005473500 | 22950 | 23000 | 23000 | 22950 | 796 |
| 745 | 20230531 | 091900 | 987204550 | 22950 | 23050 | 23050 | 22950 | 2421 |
| 746 | 20230531 | 091800 | 931521200 | 23100 | 23100 | 23100 | 23050 | 572 |
| 747 | 20230531 | 091700 | 918334050 | 23050 | 23050 | 23200 | 23050 | 2054 |
| 748 | 20230531 | 091600 | 870715100 | 23150 | 23200 | 23200 | 23050 | 512 |
| 749 | 20230531 | 091500 | 858857500 | 23200 | 22900 | 23200 | 22900 | 1198 |
| 750 | 20230531 | 091400 | 831263000 | 22900 | 22850 | 22900 | 22750 | 951 |
| 751 | 20230531 | 091300 | 809572050 | 22800 | 22950 | 22950 | 22800 | 1885 |
| 752 | 20230531 | 091200 | 766477950 | 22950 | 23000 | 23050 | 22900 | 2931 |
| 753 | 20230531 | 091100 | 699141100 | 23050 | 23150 | 23150 | 22950 | 3911 |
| 754 | 20230531 | 091000 | 608936250 | 23150 | 22950 | 23150 | 22950 | 3277 |
| 755 | 20230531 | 090900 | 533590000 | 22950 | 22750 | 22950 | 22750 | 1493 |
| 756 | 20230531 | 090800 | 499490200 | 22750 | 22750 | 22850 | 22700 | 878 |
| 757 | 20230531 | 090700 | 479523150 | 22750 | 22750 | 22850 | 22600 | 3253 |
| 758 | 20230531 | 090600 | 405652000 | 22750 | 22950 | 22950 | 22750 | 2658 |
| 759 | 20230531 | 090500 | 345027450 | 22950 | 22900 | 23000 | 22750 | 3545 |
| 760 | 20230531 | 090400 | 264023350 | 22900 | 23250 | 23250 | 22900 | 3629 |
| 761 | 20230531 | 090300 | 180358650 | 23250 | 23300 | 23500 | 23200 | 1529 |
| 762 | 20230531 | 090200 | 144763050 | 23250 | 23450 | 23500 | 23250 | 3203 |
| 763 | 20230531 | 090100 | 69930050 | 23400 | 23600 | 23600 | 23400 | 1755 |
| 764 | 20230531 | 090000 | 28665550 | 23650 | 23700 | 23700 | 23650 | 1210 |