36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 202400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 3 | 20230531 | 202300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230531 | 202200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230531 | 202100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230531 | 202000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230531 | 201900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230531 | 201800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230531 | 201700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230531 | 201600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230531 | 201500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230531 | 201400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230531 | 201300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230531 | 201200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230531 | 201100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230531 | 201000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230531 | 200900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230531 | 200800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230531 | 200700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230531 | 200600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230531 | 200500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230531 | 200400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230531 | 200300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230531 | 200200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230531 | 200100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230531 | 200000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230531 | 195900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230531 | 195800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230531 | 195700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230531 | 195600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230531 | 195500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230531 | 195400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 33 | 20230531 | 195300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230531 | 195200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230531 | 195100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230531 | 195000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230531 | 194900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230531 | 194800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230531 | 194700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230531 | 194600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230531 | 194500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230531 | 194400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230531 | 194300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230531 | 194200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230531 | 194100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230531 | 194000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230531 | 193900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230531 | 193800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230531 | 193700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230531 | 193600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230531 | 193500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230531 | 193400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230531 | 193300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230531 | 193200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230531 | 193100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230531 | 193000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230531 | 192900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230531 | 192800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230531 | 192700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230531 | 192600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230531 | 192500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230531 | 192400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 63 | 20230531 | 192300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230531 | 192200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230531 | 192100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230531 | 192000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230531 | 191900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230531 | 191800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230531 | 191700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230531 | 191600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230531 | 191500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230531 | 191400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230531 | 191300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230531 | 191200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230531 | 191100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230531 | 191000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230531 | 190900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230531 | 190800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230531 | 190700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230531 | 190600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230531 | 190500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230531 | 190400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230531 | 190300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230531 | 190200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230531 | 190100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230531 | 190000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230531 | 185900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230531 | 185800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230531 | 185700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230531 | 185600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230531 | 185500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230531 | 185400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 93 | 20230531 | 185300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230531 | 185200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230531 | 185100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230531 | 185000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230531 | 184900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230531 | 184800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230531 | 184700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230531 | 184600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230531 | 184500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230531 | 184400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230531 | 184300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230531 | 184200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230531 | 184100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230531 | 184000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230531 | 183900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230531 | 183800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230531 | 183700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230531 | 183600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230531 | 183500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230531 | 183400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230531 | 183300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230531 | 183200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230531 | 183100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230531 | 183000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230531 | 182900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230531 | 182800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230531 | 182700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230531 | 182600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230531 | 182500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230531 | 182400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 123 | 20230531 | 182300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230531 | 182200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230531 | 182100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230531 | 182000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230531 | 181900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230531 | 181800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230531 | 181700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230531 | 181600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230531 | 181500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230531 | 181400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230531 | 181300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230531 | 181200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230531 | 181100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230531 | 181000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230531 | 180900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230531 | 180800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230531 | 180700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230531 | 180600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230531 | 180500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230531 | 180400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230531 | 180300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230531 | 180200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230531 | 180100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230531 | 180000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230531 | 175900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230531 | 175800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230531 | 175700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230531 | 175600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230531 | 175500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230531 | 175400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 153 | 20230531 | 175300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230531 | 175200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230531 | 175100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230531 | 175000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230531 | 174900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230531 | 174800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230531 | 174700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230531 | 174600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230531 | 174500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230531 | 174400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230531 | 174300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230531 | 174200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230531 | 174100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230531 | 174000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230531 | 173900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230531 | 173800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230531 | 173700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230531 | 173600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230531 | 173500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230531 | 173400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230531 | 173300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230531 | 173200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230531 | 173100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230531 | 173000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230531 | 172900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230531 | 172800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230531 | 172700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230531 | 172600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230531 | 172500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230531 | 172400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 183 | 20230531 | 172300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230531 | 172200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230531 | 172100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230531 | 172000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230531 | 171900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230531 | 171800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230531 | 171700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230531 | 171600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230531 | 171500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230531 | 171400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230531 | 171300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230531 | 171200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20230531 | 171100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230531 | 171000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230531 | 170900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230531 | 170800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230531 | 170700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20230531 | 170600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20230531 | 170500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20230531 | 170400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20230531 | 170300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20230531 | 170200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20230531 | 170100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20230531 | 170000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20230531 | 165900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20230531 | 165800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20230531 | 165700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20230531 | 165600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20230531 | 165500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20230531 | 165400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 213 | 20230531 | 165300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20230531 | 165200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20230531 | 165100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20230531 | 165000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20230531 | 164900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20230531 | 164800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20230531 | 164700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20230531 | 164600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20230531 | 164500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20230531 | 164400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20230531 | 164300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20230531 | 164200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20230531 | 164100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20230531 | 164000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20230531 | 163900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20230531 | 163800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20230531 | 163700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20230531 | 163600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20230531 | 163500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20230531 | 163400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20230531 | 163300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20230531 | 163200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20230531 | 163100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20230531 | 163000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20230531 | 162900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20230531 | 162800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20230531 | 162700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20230531 | 162600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20230531 | 162500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20230531 | 162400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 243 | 20230531 | 162300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 244 | 20230531 | 162200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20230531 | 162100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20230531 | 162000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20230531 | 161900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20230531 | 161800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 249 | 20230531 | 161700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20230531 | 161600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20230531 | 161500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20230531 | 161400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20230531 | 161300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20230531 | 161200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 255 | 20230531 | 161100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 256 | 20230531 | 161000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 257 | 20230531 | 160900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 258 | 20230531 | 160800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 259 | 20230531 | 160700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 260 | 20230531 | 160600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 261 | 20230531 | 160500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 262 | 20230531 | 160400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 263 | 20230531 | 160300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 264 | 20230531 | 160200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 265 | 20230531 | 160100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 266 | 20230531 | 160000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20230531 | 155900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20230531 | 155800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 269 | 20230531 | 155700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 270 | 20230531 | 155600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 271 | 20230531 | 155500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 272 | 20230531 | 155400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 273 | 20230531 | 155300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 274 | 20230531 | 155200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 275 | 20230531 | 155100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 276 | 20230531 | 155000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 277 | 20230531 | 154900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 278 | 20230531 | 154800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 279 | 20230531 | 154700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 280 | 20230531 | 154600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 281 | 20230531 | 154500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 282 | 20230531 | 154400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 283 | 20230531 | 154300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 284 | 20230531 | 154200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 285 | 20230531 | 154100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 286 | 20230531 | 154000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 287 | 20230531 | 153900 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 288 | 20230531 | 153800 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 289 | 20230531 | 153700 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 290 | 20230531 | 153600 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 291 | 20230531 | 153500 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 292 | 20230531 | 153400 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 293 | 20230531 | 153300 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 294 | 20230531 | 153200 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 295 | 20230531 | 153100 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 296 | 20230531 | 153000 | 5537000250 | 20550 | 20550 | 20550 | 20550 | 7488 |
| 297 | 20230531 | 152900 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 298 | 20230531 | 152800 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 299 | 20230531 | 152700 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 300 | 20230531 | 152600 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 301 | 20230531 | 152500 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 302 | 20230531 | 152400 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 303 | 20230531 | 152300 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 304 | 20230531 | 152200 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 305 | 20230531 | 152100 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 306 | 20230531 | 152000 | 5383121850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 307 | 20230531 | 151900 | 5383121850 | 20550 | 20500 | 20550 | 20450 | 1354 |
| 308 | 20230531 | 151800 | 5355374500 | 20550 | 20500 | 20550 | 20450 | 1643 |
| 309 | 20230531 | 151700 | 5321729600 | 20450 | 20450 | 20450 | 20450 | 297 |
| 310 | 20230531 | 151600 | 5315655950 | 20500 | 20450 | 20500 | 20450 | 721 |
| 311 | 20230531 | 151500 | 5300877900 | 20450 | 20500 | 20500 | 20450 | 1258 |
| 312 | 20230531 | 151400 | 5275112250 | 20500 | 20550 | 20550 | 20500 | 368 |
| 313 | 20230531 | 151300 | 5267567400 | 20550 | 20500 | 20550 | 20500 | 87 |
| 314 | 20230531 | 151200 | 5265783750 | 20500 | 20500 | 20550 | 20450 | 450 |
| 315 | 20230531 | 151100 | 5256564500 | 20500 | 20500 | 20550 | 20500 | 879 |
| 316 | 20230531 | 151000 | 5238527550 | 20500 | 20500 | 20500 | 20500 | 734 |
| 317 | 20230531 | 150900 | 5223480550 | 20450 | 20450 | 20500 | 20450 | 119 |
| 318 | 20230531 | 150800 | 5221043150 | 20450 | 20500 | 20500 | 20450 | 338 |
| 319 | 20230531 | 150700 | 5214126050 | 20450 | 20500 | 20500 | 20450 | 382 |
| 320 | 20230531 | 150600 | 5206301200 | 20500 | 20500 | 20500 | 20450 | 554 |
| 321 | 20230531 | 150500 | 5194955250 | 20500 | 20450 | 20500 | 20450 | 982 |
| 322 | 20230531 | 150400 | 5174856250 | 20500 | 20450 | 20500 | 20450 | 3000 |
| 323 | 20230531 | 150300 | 5113478500 | 20450 | 20450 | 20450 | 20450 | 1351 |
| 324 | 20230531 | 150200 | 5085850550 | 20500 | 20450 | 20500 | 20450 | 272 |
| 325 | 20230531 | 150100 | 5080288100 | 20450 | 20450 | 20450 | 20450 | 420 |
| 326 | 20230531 | 150000 | 5071699100 | 20450 | 20450 | 20500 | 20450 | 298 |
| 327 | 20230531 | 145900 | 5065604300 | 20450 | 20500 | 20500 | 20450 | 716 |
| 328 | 20230531 | 145800 | 5050961650 | 20450 | 20500 | 20500 | 20450 | 148 |
| 329 | 20230531 | 145700 | 5047932650 | 20500 | 20450 | 20500 | 20450 | 23 |
| 330 | 20230531 | 145600 | 5047462150 | 20450 | 20450 | 20450 | 20450 | 751 |
| 331 | 20230531 | 145500 | 5032104200 | 20450 | 20500 | 20500 | 20450 | 228 |
| 332 | 20230531 | 145400 | 5027433550 | 20550 | 20500 | 20550 | 20500 | 4284 |
| 333 | 20230531 | 145300 | 4939605800 | 20550 | 20500 | 20550 | 20500 | 351 |
| 334 | 20230531 | 145200 | 4932410250 | 20550 | 20550 | 20550 | 20500 | 288 |
| 335 | 20230531 | 145100 | 4926505700 | 20500 | 20500 | 20550 | 20500 | 131 |
| 336 | 20230531 | 145000 | 4923817800 | 20500 | 20550 | 20550 | 20500 | 50 |
| 337 | 20230531 | 144900 | 4922791300 | 20500 | 20550 | 20550 | 20500 | 224 |
| 338 | 20230531 | 144800 | 4918198100 | 20550 | 20550 | 20550 | 20550 | 2 |
| 339 | 20230531 | 144700 | 4918157000 | 20500 | 20550 | 20550 | 20500 | 815 |
| 340 | 20230531 | 144600 | 4901420900 | 20500 | 20500 | 20500 | 20500 | 512 |
| 341 | 20230531 | 144500 | 4890924900 | 20550 | 20500 | 20550 | 20500 | 111 |
| 342 | 20230531 | 144400 | 4888649350 | 20550 | 20500 | 20550 | 20500 | 23 |
| 343 | 20230531 | 144300 | 4888177200 | 20550 | 20550 | 20550 | 20550 | 2 |
| 344 | 20230531 | 144200 | 4888136100 | 20500 | 20500 | 20500 | 20450 | 485 |
| 345 | 20230531 | 144100 | 4878195850 | 20500 | 20500 | 20500 | 20450 | 104 |
| 346 | 20230531 | 144000 | 4876068950 | 20450 | 20500 | 20500 | 20450 | 110 |
| 347 | 20230531 | 143900 | 4873814750 | 20500 | 20500 | 20500 | 20500 | 704 |
| 348 | 20230531 | 143800 | 4859382750 | 20500 | 20450 | 20500 | 20450 | 357 |
| 349 | 20230531 | 143700 | 4852065250 | 20500 | 20450 | 20500 | 20450 | 280 |
| 350 | 20230531 | 143600 | 4846338650 | 20450 | 20450 | 20450 | 20450 | 181 |
| 351 | 20230531 | 143500 | 4842637200 | 20450 | 20450 | 20450 | 20450 | 15 |
| 352 | 20230531 | 143400 | 4842330450 | 20500 | 20500 | 20500 | 20450 | 73 |
| 353 | 20230531 | 143300 | 4840837050 | 20500 | 20500 | 20500 | 20450 | 452 |
| 354 | 20230531 | 143200 | 4831591900 | 20450 | 20450 | 20450 | 20450 | 172 |
| 355 | 20230531 | 143100 | 4828074500 | 20450 | 20450 | 20450 | 20450 | 57 |
| 356 | 20230531 | 143000 | 4826908850 | 20450 | 20500 | 20500 | 20450 | 59 |
| 357 | 20230531 | 142900 | 4825702250 | 20500 | 20500 | 20500 | 20500 | 6 |
| 358 | 20230531 | 142800 | 4825579250 | 20450 | 20450 | 20450 | 20450 | 259 |
| 359 | 20230531 | 142700 | 4820282700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 360 | 20230531 | 142600 | 4820282700 | 20500 | 20500 | 20500 | 20500 | 1205 |
| 361 | 20230531 | 142500 | 4795580200 | 20550 | 20550 | 20550 | 20550 | 1 |
| 362 | 20230531 | 142400 | 4795559650 | 20500 | 20500 | 20550 | 20500 | 202 |
| 363 | 20230531 | 142300 | 4791418600 | 20500 | 20550 | 20550 | 20500 | 341 |
| 364 | 20230531 | 142200 | 4784421050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 365 | 20230531 | 142100 | 4784421050 | 20550 | 20550 | 20550 | 20550 | 13 |
| 366 | 20230531 | 142000 | 4784153900 | 20550 | 20550 | 20550 | 20550 | 14 |
| 367 | 20230531 | 141900 | 4783866200 | 20550 | 20550 | 20550 | 20500 | 556 |
| 368 | 20230531 | 141800 | 4772440900 | 20550 | 20500 | 20550 | 20500 | 49 |
| 369 | 20230531 | 141700 | 4771435900 | 20500 | 20500 | 20550 | 20500 | 122 |
| 370 | 20230531 | 141600 | 4768934650 | 20500 | 20500 | 20500 | 20500 | 156 |
| 371 | 20230531 | 141500 | 4765736650 | 20500 | 20500 | 20500 | 20500 | 14 |
| 372 | 20230531 | 141400 | 4765449650 | 20550 | 20500 | 20550 | 20500 | 42 |
| 373 | 20230531 | 141300 | 4764588550 | 20500 | 20500 | 20500 | 20500 | 275 |
| 374 | 20230531 | 141200 | 4758951050 | 20550 | 20550 | 20550 | 20550 | 1 |
| 375 | 20230531 | 141100 | 4758930500 | 20500 | 20450 | 20500 | 20450 | 1851 |
| 376 | 20230531 | 141000 | 4720985400 | 20450 | 20450 | 20500 | 20450 | 457 |
| 377 | 20230531 | 140900 | 4711639650 | 20500 | 20450 | 20500 | 20450 | 4 |
| 378 | 20230531 | 140800 | 4711557800 | 20500 | 20500 | 20500 | 20450 | 303 |
| 379 | 20230531 | 140700 | 4705360900 | 20500 | 20500 | 20500 | 20500 | 1 |
| 380 | 20230531 | 140600 | 4705340400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 381 | 20230531 | 140500 | 4705340400 | 20500 | 20450 | 20500 | 20450 | 100 |
| 382 | 20230531 | 140400 | 4703292900 | 20500 | 20500 | 20500 | 20500 | 110 |
| 383 | 20230531 | 140300 | 4701037900 | 20500 | 20500 | 20500 | 20500 | 0 |
| 384 | 20230531 | 140200 | 4701037900 | 20500 | 20450 | 20500 | 20450 | 16 |
| 385 | 20230531 | 140100 | 4700710050 | 20450 | 20450 | 20450 | 20450 | 10 |
| 386 | 20230531 | 140000 | 4700505550 | 20500 | 20500 | 20500 | 20500 | 59 |
| 387 | 20230531 | 135900 | 4699296050 | 20500 | 20450 | 20500 | 20450 | 2 |
| 388 | 20230531 | 135800 | 4699255100 | 20500 | 20500 | 20500 | 20500 | 20 |
| 389 | 20230531 | 135700 | 4698845100 | 20500 | 20450 | 20500 | 20450 | 174 |
| 390 | 20230531 | 135600 | 4695285800 | 20500 | 20450 | 20500 | 20450 | 359 |
| 391 | 20230531 | 135500 | 4687944150 | 20450 | 20500 | 20500 | 20450 | 668 |
| 392 | 20230531 | 135400 | 4674283500 | 20500 | 20500 | 20500 | 20450 | 144 |
| 393 | 20230531 | 135300 | 4671338500 | 20500 | 20500 | 20500 | 20500 | 100 |
| 394 | 20230531 | 135200 | 4669288500 | 20500 | 20450 | 20500 | 20450 | 134 |
| 395 | 20230531 | 135100 | 4666543050 | 20450 | 20500 | 20500 | 20450 | 854 |
| 396 | 20230531 | 135000 | 4649078700 | 20450 | 20500 | 20500 | 20450 | 754 |
| 397 | 20230531 | 134900 | 4633658900 | 20500 | 20450 | 20500 | 20450 | 1012 |
| 398 | 20230531 | 134800 | 4612952900 | 20450 | 20500 | 20500 | 20450 | 457 |
| 399 | 20230531 | 134700 | 4603604750 | 20500 | 20550 | 20550 | 20500 | 1224 |
| 400 | 20230531 | 134600 | 4578507750 | 20550 | 20550 | 20550 | 20500 | 454 |
| 401 | 20230531 | 134500 | 4569183050 | 20550 | 20500 | 20550 | 20500 | 134 |
| 402 | 20230531 | 134400 | 4566432150 | 20500 | 20550 | 20550 | 20500 | 22 |
| 403 | 20230531 | 134300 | 4565980100 | 20550 | 20500 | 20550 | 20500 | 228 |
| 404 | 20230531 | 134200 | 4561303550 | 20500 | 20550 | 20550 | 20500 | 315 |
| 405 | 20230531 | 134100 | 4554845300 | 20500 | 20550 | 20550 | 20500 | 28 |
| 406 | 20230531 | 134000 | 4554270350 | 20550 | 20550 | 20550 | 20500 | 328 |
| 407 | 20230531 | 133900 | 4547536250 | 20550 | 20550 | 20550 | 20550 | 39 |
| 408 | 20230531 | 133800 | 4546734800 | 20550 | 20550 | 20550 | 20550 | 0 |
| 409 | 20230531 | 133700 | 4546734800 | 20550 | 20550 | 20550 | 20550 | 500 |
| 410 | 20230531 | 133600 | 4536459800 | 20550 | 20550 | 20550 | 20550 | 65 |
| 411 | 20230531 | 133500 | 4535124050 | 20550 | 20500 | 20550 | 20500 | 52 |
| 412 | 20230531 | 133400 | 4534057950 | 20500 | 20500 | 20550 | 20450 | 163 |
| 413 | 20230531 | 133300 | 4530718800 | 20550 | 20500 | 20550 | 20500 | 345 |
| 414 | 20230531 | 133200 | 4523646250 | 20500 | 20500 | 20550 | 20500 | 14 |
| 415 | 20230531 | 133100 | 4523359200 | 20500 | 20500 | 20500 | 20500 | 158 |
| 416 | 20230531 | 133000 | 4520120200 | 20550 | 20500 | 20550 | 20500 | 136 |
| 417 | 20230531 | 132900 | 4517332150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 418 | 20230531 | 132800 | 4517311600 | 20500 | 20500 | 20500 | 20450 | 240 |
| 419 | 20230531 | 132700 | 4512398600 | 20500 | 20500 | 20500 | 20500 | 100 |
| 420 | 20230531 | 132600 | 4510348600 | 20550 | 20500 | 20550 | 20500 | 2 |
| 421 | 20230531 | 132500 | 4510307550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 422 | 20230531 | 132400 | 4510307550 | 20550 | 20550 | 20550 | 20550 | 117 |
| 423 | 20230531 | 132300 | 4507903200 | 20500 | 20500 | 20550 | 20500 | 75 |
| 424 | 20230531 | 132200 | 4506363250 | 20500 | 20500 | 20500 | 20500 | 35 |
| 425 | 20230531 | 132100 | 4505645750 | 20550 | 20500 | 20550 | 20450 | 58 |
| 426 | 20230531 | 132000 | 4504457000 | 20550 | 20500 | 20550 | 20450 | 257 |
| 427 | 20230531 | 131900 | 4499190250 | 20500 | 20450 | 20500 | 20450 | 116 |
| 428 | 20230531 | 131800 | 4496818000 | 20450 | 20450 | 20450 | 20400 | 192 |
| 429 | 20230531 | 131700 | 4492894100 | 20450 | 20450 | 20450 | 20400 | 471 |
| 430 | 20230531 | 131600 | 4483270800 | 20450 | 20450 | 20450 | 20450 | 412 |
| 431 | 20230531 | 131500 | 4474845400 | 20450 | 20450 | 20500 | 20450 | 1077 |
| 432 | 20230531 | 131400 | 4452820700 | 20450 | 20500 | 20500 | 20450 | 43 |
| 433 | 20230531 | 131300 | 4451940700 | 20500 | 20450 | 20550 | 20400 | 261 |
| 434 | 20230531 | 131200 | 4446607300 | 20450 | 20400 | 20450 | 20400 | 624 |
| 435 | 20230531 | 131100 | 4433853900 | 20450 | 20450 | 20450 | 20450 | 936 |
| 436 | 20230531 | 131000 | 4414712700 | 20500 | 20500 | 20550 | 20500 | 111 |
| 437 | 20230531 | 130900 | 4412437150 | 20550 | 20550 | 20550 | 20500 | 155 |
| 438 | 20230531 | 130800 | 4409256900 | 20550 | 20550 | 20550 | 20550 | 121 |
| 439 | 20230531 | 130700 | 4406770350 | 20550 | 20550 | 20550 | 20450 | 7002 |
| 440 | 20230531 | 130600 | 4263380750 | 20550 | 20550 | 20550 | 20550 | 302 |
| 441 | 20230531 | 130500 | 4257174650 | 20550 | 20550 | 20600 | 20550 | 704 |
| 442 | 20230531 | 130400 | 4242703800 | 20550 | 20600 | 20600 | 20550 | 13 |
| 443 | 20230531 | 130300 | 4242436600 | 20600 | 20550 | 20600 | 20550 | 32 |
| 444 | 20230531 | 130200 | 4241777750 | 20600 | 20550 | 20600 | 20550 | 394 |
| 445 | 20230531 | 130100 | 4233680350 | 20550 | 20550 | 20550 | 20550 | 68 |
| 446 | 20230531 | 130000 | 4232282950 | 20600 | 20550 | 20600 | 20550 | 301 |
| 447 | 20230531 | 125900 | 4226092350 | 20600 | 20550 | 20600 | 20550 | 1110 |
| 448 | 20230531 | 125800 | 4203231350 | 20550 | 20550 | 20600 | 20550 | 312 |
| 449 | 20230531 | 125700 | 4196819700 | 20550 | 20550 | 20600 | 20550 | 75 |
| 450 | 20230531 | 125600 | 4195278400 | 20550 | 20550 | 20550 | 20550 | 9 |
| 451 | 20230531 | 125500 | 4195093450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 452 | 20230531 | 125400 | 4195093450 | 20600 | 20550 | 20600 | 20550 | 48 |
| 453 | 20230531 | 125300 | 4194106900 | 20550 | 20600 | 20600 | 20550 | 51 |
| 454 | 20230531 | 125200 | 4193056350 | 20600 | 20600 | 20600 | 20600 | 4 |
| 455 | 20230531 | 125100 | 4192973950 | 20600 | 20600 | 20600 | 20500 | 383 |
| 456 | 20230531 | 125000 | 4185107250 | 20500 | 20600 | 20600 | 20500 | 88 |
| 457 | 20230531 | 124900 | 4183303100 | 20550 | 20550 | 20550 | 20550 | 518 |
| 458 | 20230531 | 124800 | 4172658200 | 20550 | 20500 | 20550 | 20500 | 159 |
| 459 | 20230531 | 124700 | 4169393250 | 20500 | 20500 | 20500 | 20450 | 1348 |
| 460 | 20230531 | 124600 | 4141766750 | 20550 | 20500 | 20550 | 20450 | 195 |
| 461 | 20230531 | 124500 | 4137768950 | 20500 | 20450 | 20500 | 20450 | 91 |
| 462 | 20230531 | 124400 | 4135906950 | 20450 | 20500 | 20500 | 20450 | 69 |
| 463 | 20230531 | 124300 | 4134495300 | 20500 | 20550 | 20550 | 20500 | 4 |
| 464 | 20230531 | 124200 | 4134413200 | 20550 | 20500 | 20550 | 20450 | 2415 |
| 465 | 20230531 | 124100 | 4084951250 | 20500 | 20550 | 20550 | 20500 | 106 |
| 466 | 20230531 | 124000 | 4082777350 | 20550 | 20550 | 20550 | 20550 | 42 |
| 467 | 20230531 | 123900 | 4081914250 | 20550 | 20550 | 20550 | 20550 | 12 |
| 468 | 20230531 | 123800 | 4081667650 | 20550 | 20550 | 20550 | 20550 | 460 |
| 469 | 20230531 | 123700 | 4072214650 | 20550 | 20550 | 20550 | 20550 | 49 |
| 470 | 20230531 | 123600 | 4071207700 | 20550 | 20550 | 20550 | 20500 | 292 |
| 471 | 20230531 | 123500 | 4065212100 | 20600 | 20550 | 20600 | 20550 | 100 |
| 472 | 20230531 | 123400 | 4063156950 | 20550 | 20550 | 20550 | 20550 | 84 |
| 473 | 20230531 | 123300 | 4061430750 | 20550 | 20550 | 20550 | 20550 | 30 |
| 474 | 20230531 | 123200 | 4060814250 | 20600 | 20550 | 20600 | 20500 | 46 |
| 475 | 20230531 | 123100 | 4059869300 | 20600 | 20550 | 20600 | 20550 | 297 |
| 476 | 20230531 | 123000 | 4053765900 | 20550 | 20500 | 20550 | 20500 | 475 |
| 477 | 20230531 | 122900 | 4044025900 | 20550 | 20500 | 20550 | 20500 | 51 |
| 478 | 20230531 | 122800 | 4042980350 | 20500 | 20500 | 20500 | 20500 | 824 |
| 479 | 20230531 | 122700 | 4026088350 | 20500 | 20500 | 20500 | 20500 | 26 |
| 480 | 20230531 | 122600 | 4025555350 | 20550 | 20550 | 20550 | 20550 | 45 |
| 481 | 20230531 | 122500 | 4024630600 | 20550 | 20550 | 20550 | 20550 | 41 |
| 482 | 20230531 | 122400 | 4023788050 | 20500 | 20500 | 20500 | 20500 | 429 |
| 483 | 20230531 | 122300 | 4014993550 | 20500 | 20500 | 20500 | 20500 | 21 |
| 484 | 20230531 | 122200 | 4014563050 | 20500 | 20550 | 20550 | 20500 | 419 |
| 485 | 20230531 | 122100 | 4005970600 | 20550 | 20500 | 20550 | 20500 | 300 |
| 486 | 20230531 | 122000 | 3999810600 | 20550 | 20550 | 20550 | 20550 | 101 |
| 487 | 20230531 | 121900 | 3997735050 | 20500 | 20500 | 20550 | 20500 | 856 |
| 488 | 20230531 | 121800 | 3980155300 | 20550 | 20550 | 20550 | 20550 | 135 |
| 489 | 20230531 | 121700 | 3977381050 | 20550 | 20550 | 20550 | 20550 | 238 |
| 490 | 20230531 | 121600 | 3972490150 | 20550 | 20550 | 20550 | 20550 | 113 |
| 491 | 20230531 | 121500 | 3970168000 | 20550 | 20550 | 20550 | 20550 | 240 |
| 492 | 20230531 | 121400 | 3965236000 | 20500 | 20550 | 20550 | 20500 | 20 |
| 493 | 20230531 | 121300 | 3964825250 | 20500 | 20500 | 20500 | 20500 | 252 |
| 494 | 20230531 | 121200 | 3959659250 | 20500 | 20550 | 20550 | 20500 | 209 |
| 495 | 20230531 | 121100 | 3955374300 | 20550 | 20500 | 20550 | 20500 | 1002 |
| 496 | 20230531 | 121000 | 3934833200 | 20550 | 20550 | 20550 | 20550 | 20 |
| 497 | 20230531 | 120900 | 3934422200 | 20500 | 20500 | 20500 | 20500 | 73 |
| 498 | 20230531 | 120800 | 3932925700 | 20500 | 20500 | 20500 | 20500 | 2 |
| 499 | 20230531 | 120700 | 3932884700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 500 | 20230531 | 120600 | 3932884700 | 20500 | 20500 | 20500 | 20500 | 327 |
| 501 | 20230531 | 120500 | 3926181200 | 20500 | 20500 | 20500 | 20500 | 532 |
| 502 | 20230531 | 120400 | 3915275200 | 20500 | 20500 | 20500 | 20500 | 157 |
| 503 | 20230531 | 120300 | 3912056700 | 20450 | 20500 | 20500 | 20450 | 77 |
| 504 | 20230531 | 120200 | 3910478650 | 20600 | 20500 | 20600 | 20500 | 420 |
| 505 | 20230531 | 120100 | 3901866650 | 20600 | 20550 | 20600 | 20550 | 109 |
| 506 | 20230531 | 120000 | 3899626250 | 20550 | 20500 | 20550 | 20500 | 85 |
| 507 | 20230531 | 115900 | 3897883500 | 20500 | 20500 | 20500 | 20500 | 93 |
| 508 | 20230531 | 115800 | 3895977000 | 20500 | 20500 | 20500 | 20500 | 101 |
| 509 | 20230531 | 115700 | 3893906500 | 20450 | 20450 | 20450 | 20450 | 204 |
| 510 | 20230531 | 115600 | 3889734700 | 20450 | 20550 | 20550 | 20450 | 1795 |
| 511 | 20230531 | 115500 | 3852957350 | 20550 | 20550 | 20550 | 20550 | 157 |
| 512 | 20230531 | 115400 | 3849731000 | 20550 | 20500 | 20600 | 20500 | 376 |
| 513 | 20230531 | 115300 | 3841988600 | 20500 | 20500 | 20500 | 20500 | 816 |
| 514 | 20230531 | 115200 | 3825260600 | 20500 | 20500 | 20500 | 20400 | 1974 |
| 515 | 20230531 | 115100 | 3784895800 | 20500 | 20500 | 20500 | 20500 | 11 |
| 516 | 20230531 | 115000 | 3784670300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 517 | 20230531 | 114900 | 3784670300 | 20500 | 20550 | 20550 | 20500 | 619 |
| 518 | 20230531 | 114800 | 3771974550 | 20550 | 20550 | 20550 | 20550 | 3 |
| 519 | 20230531 | 114700 | 3771912900 | 20550 | 20600 | 20600 | 20550 | 2 |
| 520 | 20230531 | 114600 | 3771871750 | 20600 | 20600 | 20600 | 20600 | 199 |
| 521 | 20230531 | 114500 | 3767772350 | 20500 | 20500 | 20500 | 20500 | 10 |
| 522 | 20230531 | 114400 | 3767567350 | 20450 | 20550 | 20600 | 20450 | 463 |
| 523 | 20230531 | 114300 | 3758086850 | 20500 | 20550 | 20550 | 20500 | 486 |
| 524 | 20230531 | 114200 | 3748116300 | 20550 | 20600 | 20600 | 20550 | 202 |
| 525 | 20230531 | 114100 | 3743965100 | 20600 | 20600 | 20600 | 20600 | 17 |
| 526 | 20230531 | 114000 | 3743614900 | 20600 | 20650 | 20650 | 20600 | 300 |
| 527 | 20230531 | 113900 | 3737424900 | 20550 | 20600 | 20650 | 20500 | 791 |
| 528 | 20230531 | 113800 | 3721128750 | 20550 | 20450 | 20550 | 20450 | 288 |
| 529 | 20230531 | 113700 | 3715224650 | 20450 | 20550 | 20550 | 20450 | 406 |
| 530 | 20230531 | 113600 | 3706908350 | 20550 | 20550 | 20550 | 20550 | 61 |
| 531 | 20230531 | 113500 | 3705654800 | 20500 | 20500 | 20500 | 20500 | 137 |
| 532 | 20230531 | 113400 | 3702846300 | 20500 | 20500 | 20500 | 20500 | 22 |
| 533 | 20230531 | 113300 | 3702395300 | 20500 | 20550 | 20550 | 20500 | 180 |
| 534 | 20230531 | 113200 | 3698704800 | 20550 | 20500 | 20550 | 20450 | 73 |
| 535 | 20230531 | 113100 | 3697208900 | 20500 | 20450 | 20500 | 20450 | 843 |
| 536 | 20230531 | 113000 | 3679967050 | 20450 | 20500 | 20500 | 20450 | 544 |
| 537 | 20230531 | 112900 | 3668841750 | 20500 | 20500 | 20500 | 20500 | 306 |
| 538 | 20230531 | 112800 | 3662568750 | 20550 | 20500 | 20550 | 20500 | 999 |
| 539 | 20230531 | 112700 | 3642089050 | 20500 | 20550 | 20550 | 20500 | 151 |
| 540 | 20230531 | 112600 | 3638990950 | 20550 | 20550 | 20550 | 20550 | 88 |
| 541 | 20230531 | 112500 | 3637182550 | 20550 | 20550 | 20550 | 20550 | 50 |
| 542 | 20230531 | 112400 | 3636155050 | 20500 | 20550 | 20550 | 20500 | 22 |
| 543 | 20230531 | 112300 | 3635703200 | 20550 | 20550 | 20600 | 20500 | 756 |
| 544 | 20230531 | 112200 | 3620168350 | 20550 | 20550 | 20550 | 20550 | 30 |
| 545 | 20230531 | 112100 | 3619551850 | 20550 | 20550 | 20550 | 20550 | 32 |
| 546 | 20230531 | 112000 | 3618894250 | 20550 | 20550 | 20550 | 20550 | 205 |
| 547 | 20230531 | 111900 | 3614681500 | 20550 | 20600 | 20600 | 20550 | 4 |
| 548 | 20230531 | 111800 | 3614599250 | 20550 | 20550 | 20550 | 20550 | 660 |
| 549 | 20230531 | 111700 | 3601036250 | 20550 | 20550 | 20550 | 20500 | 154 |
| 550 | 20230531 | 111600 | 3597871900 | 20550 | 20550 | 20550 | 20500 | 1086 |
| 551 | 20230531 | 111500 | 3575607150 | 20500 | 20550 | 20550 | 20500 | 122 |
| 552 | 20230531 | 111400 | 3573105550 | 20550 | 20550 | 20550 | 20550 | 223 |
| 553 | 20230531 | 111300 | 3568522900 | 20550 | 20550 | 20600 | 20550 | 33 |
| 554 | 20230531 | 111200 | 3567844550 | 20550 | 20550 | 20550 | 20550 | 1101 |
| 555 | 20230531 | 111100 | 3545219000 | 20550 | 20600 | 20600 | 20550 | 1200 |
| 556 | 20230531 | 111000 | 3520509000 | 20600 | 20550 | 20600 | 20550 | 515 |
| 557 | 20230531 | 110900 | 3509925000 | 20550 | 20550 | 20550 | 20550 | 12 |
| 558 | 20230531 | 110800 | 3509678400 | 20500 | 20500 | 20550 | 20500 | 1022 |
| 559 | 20230531 | 110700 | 3488713700 | 20500 | 20500 | 20500 | 20500 | 354 |
| 560 | 20230531 | 110600 | 3481456700 | 20500 | 20500 | 20500 | 20500 | 894 |
| 561 | 20230531 | 110500 | 3463129700 | 20500 | 20500 | 20500 | 20500 | 405 |
| 562 | 20230531 | 110400 | 3454827200 | 20500 | 20600 | 20600 | 20500 | 750 |
| 563 | 20230531 | 110300 | 3439418750 | 20600 | 20550 | 20600 | 20550 | 380 |
| 564 | 20230531 | 110200 | 3431598450 | 20650 | 20600 | 20650 | 20550 | 160 |
| 565 | 20230531 | 110100 | 3428304700 | 20600 | 20650 | 20650 | 20600 | 2045 |
| 566 | 20230531 | 110000 | 3386169500 | 20600 | 20600 | 20600 | 20600 | 103 |
| 567 | 20230531 | 105900 | 3384047700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 568 | 20230531 | 105800 | 3384047700 | 20650 | 20650 | 20650 | 20650 | 27 |
| 569 | 20230531 | 105700 | 3383490150 | 20650 | 20650 | 20650 | 20600 | 122 |
| 570 | 20230531 | 105600 | 3380976800 | 20600 | 20600 | 20600 | 20600 | 1 |
| 571 | 20230531 | 105500 | 3380956200 | 20650 | 20650 | 20650 | 20650 | 307 |
| 572 | 20230531 | 105400 | 3374616650 | 20650 | 20700 | 20700 | 20650 | 55 |
| 573 | 20230531 | 105300 | 3373478750 | 20700 | 20700 | 20700 | 20700 | 230 |
| 574 | 20230531 | 105200 | 3368717750 | 20700 | 20600 | 20700 | 20600 | 354 |
| 575 | 20230531 | 105100 | 3361400050 | 20600 | 20650 | 20650 | 20600 | 1231 |
| 576 | 20230531 | 105000 | 3335981050 | 20600 | 20600 | 20600 | 20600 | 548 |
| 577 | 20230531 | 104900 | 3324692250 | 20600 | 20600 | 20600 | 20600 | 120 |
| 578 | 20230531 | 104800 | 3322220250 | 20650 | 20650 | 20650 | 20650 | 9 |
| 579 | 20230531 | 104700 | 3322034400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 580 | 20230531 | 104600 | 3322034400 | 20700 | 20650 | 20700 | 20650 | 75 |
| 581 | 20230531 | 104500 | 3320484400 | 20700 | 20700 | 20700 | 20700 | 129 |
| 582 | 20230531 | 104400 | 3317814100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 583 | 20230531 | 104300 | 3317814100 | 20700 | 20700 | 20700 | 20600 | 422 |
| 584 | 20230531 | 104200 | 3309115850 | 20700 | 20700 | 20700 | 20700 | 2861 |
| 585 | 20230531 | 104100 | 3249893150 | 20650 | 20650 | 20650 | 20600 | 955 |
| 586 | 20230531 | 104000 | 3230173900 | 20650 | 20600 | 20650 | 20600 | 257 |
| 587 | 20230531 | 103900 | 3224867150 | 20650 | 20600 | 20650 | 20600 | 725 |
| 588 | 20230531 | 103800 | 3209932100 | 20600 | 20650 | 20650 | 20600 | 341 |
| 589 | 20230531 | 103700 | 3202907350 | 20600 | 20650 | 20650 | 20600 | 76 |
| 590 | 20230531 | 103600 | 3201341500 | 20650 | 20600 | 20650 | 20600 | 207 |
| 591 | 20230531 | 103500 | 3197074750 | 20550 | 20600 | 20600 | 20550 | 1225 |
| 592 | 20230531 | 103400 | 3171900950 | 20600 | 20600 | 20600 | 20600 | 220 |
| 593 | 20230531 | 103300 | 3167368950 | 20600 | 20650 | 20650 | 20600 | 184 |
| 594 | 20230531 | 103200 | 3163578300 | 20600 | 20600 | 20600 | 20600 | 820 |
| 595 | 20230531 | 103100 | 3146686300 | 20600 | 20650 | 20650 | 20600 | 389 |
| 596 | 20230531 | 103000 | 3138668700 | 20650 | 20650 | 20650 | 20650 | 1 |
| 597 | 20230531 | 102900 | 3138648050 | 20650 | 20650 | 20650 | 20650 | 275 |
| 598 | 20230531 | 102800 | 3132969300 | 20650 | 20700 | 20700 | 20650 | 884 |
| 599 | 20230531 | 102700 | 3114705050 | 20700 | 20700 | 20700 | 20700 | 232 |
| 600 | 20230531 | 102600 | 3109902650 | 20650 | 20650 | 20650 | 20650 | 73 |
| 601 | 20230531 | 102500 | 3108395200 | 20650 | 20650 | 20650 | 20650 | 74 |
| 602 | 20230531 | 102400 | 3106867100 | 20650 | 20650 | 20700 | 20650 | 122 |
| 603 | 20230531 | 102300 | 3104347450 | 20650 | 20700 | 20700 | 20650 | 132 |
| 604 | 20230531 | 102200 | 3101616550 | 20700 | 20750 | 20750 | 20700 | 461 |
| 605 | 20230531 | 102100 | 3092073800 | 20750 | 20700 | 20750 | 20700 | 941 |
| 606 | 20230531 | 102000 | 3072587450 | 20700 | 20700 | 20700 | 20700 | 7 |
| 607 | 20230531 | 101900 | 3072442550 | 20650 | 20650 | 20700 | 20650 | 53 |
| 608 | 20230531 | 101800 | 3071347350 | 20650 | 20700 | 20700 | 20650 | 49 |
| 609 | 20230531 | 101700 | 3070335050 | 20700 | 20700 | 20700 | 20700 | 302 |
| 610 | 20230531 | 101600 | 3064083650 | 20700 | 20650 | 20700 | 20600 | 1409 |
| 611 | 20230531 | 101500 | 3035015100 | 20650 | 20650 | 20650 | 20600 | 792 |
| 612 | 20230531 | 101400 | 3018670600 | 20650 | 20650 | 20650 | 20650 | 36 |
| 613 | 20230531 | 101300 | 3017927200 | 20650 | 20650 | 20700 | 20650 | 114 |
| 614 | 20230531 | 101200 | 3015572350 | 20650 | 20600 | 20650 | 20600 | 434 |
| 615 | 20230531 | 101100 | 3006612650 | 20600 | 20600 | 20600 | 20600 | 226 |
| 616 | 20230531 | 101000 | 3001957050 | 20650 | 20600 | 20650 | 20600 | 691 |
| 617 | 20230531 | 100900 | 2987704300 | 20600 | 20550 | 20600 | 20550 | 848 |
| 618 | 20230531 | 100800 | 2970269000 | 20550 | 20550 | 20550 | 20550 | 1511 |
| 619 | 20230531 | 100700 | 2939217950 | 20550 | 20600 | 20600 | 20550 | 1162 |
| 620 | 20230531 | 100600 | 2915334400 | 20600 | 20650 | 20650 | 20600 | 819 |
| 621 | 20230531 | 100500 | 2898461900 | 20650 | 20650 | 20650 | 20600 | 131 |
| 622 | 20230531 | 100400 | 2895759250 | 20650 | 20600 | 20650 | 20600 | 132 |
| 623 | 20230531 | 100300 | 2893036750 | 20600 | 20650 | 20650 | 20600 | 383 |
| 624 | 20230531 | 100200 | 2885141450 | 20650 | 20600 | 20650 | 20550 | 110 |
| 625 | 20230531 | 100100 | 2882876000 | 20600 | 20600 | 20650 | 20600 | 990 |
| 626 | 20230531 | 100000 | 2862481500 | 20600 | 20650 | 20650 | 20600 | 535 |
| 627 | 20230531 | 095900 | 2851454600 | 20650 | 20650 | 20650 | 20600 | 532 |
| 628 | 20230531 | 095800 | 2840493800 | 20650 | 20600 | 20650 | 20550 | 1110 |
| 629 | 20230531 | 095700 | 2817665250 | 20600 | 20600 | 20600 | 20600 | 172 |
| 630 | 20230531 | 095600 | 2814122050 | 20600 | 20650 | 20650 | 20600 | 1161 |
| 631 | 20230531 | 095500 | 2790204750 | 20650 | 20650 | 20650 | 20600 | 2451 |
| 632 | 20230531 | 095400 | 2739619100 | 20650 | 20700 | 20700 | 20650 | 376 |
| 633 | 20230531 | 095300 | 2731847050 | 20750 | 20750 | 20750 | 20700 | 828 |
| 634 | 20230531 | 095200 | 2714681200 | 20750 | 20850 | 20850 | 20750 | 441 |
| 635 | 20230531 | 095100 | 2705511600 | 20850 | 20800 | 20850 | 20800 | 345 |
| 636 | 20230531 | 095000 | 2698318650 | 20800 | 20700 | 20800 | 20700 | 396 |
| 637 | 20230531 | 094900 | 2690085650 | 20700 | 20600 | 20700 | 20600 | 120 |
| 638 | 20230531 | 094800 | 2687610650 | 20600 | 20650 | 20700 | 20600 | 1792 |
| 639 | 20230531 | 094700 | 2650654100 | 20650 | 20650 | 20700 | 20600 | 1391 |
| 640 | 20230531 | 094600 | 2621931000 | 20650 | 20700 | 20850 | 20650 | 1763 |
| 641 | 20230531 | 094500 | 2585451950 | 20750 | 20800 | 20800 | 20750 | 131 |
| 642 | 20230531 | 094400 | 2582732700 | 20850 | 20750 | 20850 | 20750 | 368 |
| 643 | 20230531 | 094300 | 2575090600 | 20800 | 20750 | 20800 | 20650 | 4466 |
| 644 | 20230531 | 094200 | 2482545550 | 20750 | 20800 | 20800 | 20750 | 649 |
| 645 | 20230531 | 094100 | 2469046850 | 20850 | 20900 | 20950 | 20850 | 541 |
| 646 | 20230531 | 094000 | 2457756500 | 20950 | 20900 | 20950 | 20900 | 620 |
| 647 | 20230531 | 093900 | 2444789000 | 20900 | 20800 | 20900 | 20750 | 5748 |
| 648 | 20230531 | 093800 | 2325345350 | 20850 | 20950 | 20950 | 20850 | 4027 |
| 649 | 20230531 | 093700 | 2241159850 | 21000 | 21050 | 21050 | 20950 | 1149 |
| 650 | 20230531 | 093600 | 2217029750 | 21050 | 21000 | 21100 | 21000 | 620 |
| 651 | 20230531 | 093500 | 2203989750 | 21050 | 21100 | 21100 | 21000 | 1811 |
| 652 | 20230531 | 093400 | 2165866600 | 21050 | 21050 | 21100 | 21000 | 2264 |
| 653 | 20230531 | 093300 | 2118208750 | 21050 | 21000 | 21050 | 20950 | 2625 |
| 654 | 20230531 | 093200 | 2063073450 | 21000 | 21000 | 21050 | 21000 | 2317 |
| 655 | 20230531 | 093100 | 2014415500 | 21000 | 21000 | 21050 | 21000 | 150 |
| 656 | 20230531 | 093000 | 2011264000 | 21000 | 20900 | 21000 | 20900 | 1196 |
| 657 | 20230531 | 092900 | 1986160650 | 21000 | 20950 | 21000 | 20900 | 1327 |
| 658 | 20230531 | 092800 | 1958327250 | 20950 | 20900 | 21000 | 20900 | 1553 |
| 659 | 20230531 | 092700 | 1925829250 | 21000 | 20950 | 21000 | 20900 | 2652 |
| 660 | 20230531 | 092600 | 1870196950 | 20950 | 20850 | 20950 | 20850 | 232 |
| 661 | 20230531 | 092500 | 1865351700 | 20850 | 20850 | 20950 | 20800 | 1374 |
| 662 | 20230531 | 092400 | 1836702950 | 20850 | 20750 | 20900 | 20700 | 2054 |
| 663 | 20230531 | 092300 | 1794014050 | 20750 | 20900 | 20900 | 20700 | 3327 |
| 664 | 20230531 | 092200 | 1724844350 | 20900 | 20900 | 21000 | 20850 | 1418 |
| 665 | 20230531 | 092100 | 1695210000 | 20900 | 21050 | 21050 | 20900 | 3811 |
| 666 | 20230531 | 092000 | 1615267900 | 21050 | 21050 | 21100 | 21000 | 3489 |
| 667 | 20230531 | 091900 | 1541816950 | 21000 | 21050 | 21100 | 21000 | 1536 |
| 668 | 20230531 | 091800 | 1509539650 | 21050 | 21050 | 21100 | 21000 | 1395 |
| 669 | 20230531 | 091700 | 1480177400 | 21050 | 21000 | 21050 | 20950 | 2385 |
| 670 | 20230531 | 091600 | 1430071750 | 21000 | 21100 | 21150 | 21000 | 7364 |
| 671 | 20230531 | 091500 | 1274908300 | 21100 | 21050 | 21100 | 20950 | 3871 |
| 672 | 20230531 | 091400 | 1193447650 | 21050 | 21100 | 21150 | 21000 | 7746 |
| 673 | 20230531 | 091300 | 1030142100 | 21100 | 20850 | 21100 | 20850 | 11147 |
| 674 | 20230531 | 091200 | 796350200 | 20850 | 20900 | 20900 | 20850 | 5693 |
| 675 | 20230531 | 091100 | 677493250 | 20900 | 20500 | 20900 | 20500 | 4262 |
| 676 | 20230531 | 091000 | 589167450 | 20550 | 20600 | 20600 | 20550 | 2158 |
| 677 | 20230531 | 090900 | 544766200 | 20650 | 20650 | 20650 | 20600 | 506 |
| 678 | 20230531 | 090800 | 534333550 | 20650 | 20650 | 20700 | 20600 | 895 |
| 679 | 20230531 | 090700 | 515856750 | 20650 | 20600 | 20700 | 20600 | 1763 |
| 680 | 20230531 | 090600 | 479414550 | 20700 | 20700 | 20700 | 20600 | 767 |
| 681 | 20230531 | 090500 | 463538150 | 20700 | 20700 | 20700 | 20500 | 3822 |
| 682 | 20230531 | 090400 | 384635000 | 20600 | 20500 | 20600 | 20450 | 2953 |
| 683 | 20230531 | 090300 | 324124550 | 20600 | 20600 | 20600 | 20450 | 380 |
| 684 | 20230531 | 090200 | 316331150 | 20450 | 20650 | 20650 | 20400 | 4093 |
| 685 | 20230531 | 090100 | 232537650 | 20650 | 20450 | 20850 | 20400 | 4539 |
| 686 | 20230531 | 090000 | 139493850 | 20400 | 20500 | 20750 | 20350 | 6634 |