36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 201100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 3 | 20230531 | 201000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230531 | 200900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230531 | 200800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230531 | 200700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230531 | 200600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230531 | 200500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230531 | 200400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230531 | 200300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230531 | 200200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230531 | 200100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230531 | 200000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230531 | 195900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230531 | 195800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230531 | 195700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230531 | 195600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230531 | 195500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230531 | 195400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230531 | 195300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230531 | 195200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230531 | 195100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230531 | 195000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230531 | 194900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230531 | 194800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230531 | 194700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230531 | 194600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230531 | 194500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230531 | 194400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230531 | 194300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230531 | 194200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230531 | 194100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 33 | 20230531 | 194000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230531 | 193900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230531 | 193800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230531 | 193700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230531 | 193600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230531 | 193500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230531 | 193400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230531 | 193300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230531 | 193200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230531 | 193100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230531 | 193000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230531 | 192900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230531 | 192800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230531 | 192700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230531 | 192600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230531 | 192500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230531 | 192400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230531 | 192300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230531 | 192200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230531 | 192100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230531 | 192000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230531 | 191900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230531 | 191800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230531 | 191700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230531 | 191600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230531 | 191500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230531 | 191400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230531 | 191300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230531 | 191200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230531 | 191100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 63 | 20230531 | 191000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230531 | 190900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230531 | 190800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230531 | 190700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230531 | 190600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230531 | 190500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230531 | 190400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230531 | 190300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230531 | 190200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230531 | 190100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230531 | 190000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230531 | 185900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230531 | 185800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230531 | 185700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230531 | 185600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230531 | 185500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230531 | 185400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230531 | 185300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230531 | 185200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230531 | 185100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230531 | 185000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230531 | 184900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230531 | 184800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230531 | 184700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230531 | 184600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230531 | 184500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230531 | 184400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230531 | 184300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230531 | 184200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230531 | 184100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 93 | 20230531 | 184000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230531 | 183900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230531 | 183800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230531 | 183700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230531 | 183600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230531 | 183500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230531 | 183400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230531 | 183300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230531 | 183200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230531 | 183100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230531 | 183000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230531 | 182900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230531 | 182800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230531 | 182700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230531 | 182600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230531 | 182500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230531 | 182400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230531 | 182300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230531 | 182200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230531 | 182100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230531 | 182000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230531 | 181900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230531 | 181800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230531 | 181700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230531 | 181600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230531 | 181500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230531 | 181400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230531 | 181300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230531 | 181200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230531 | 181100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 123 | 20230531 | 181000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230531 | 180900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230531 | 180800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230531 | 180700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230531 | 180600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230531 | 180500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230531 | 180400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230531 | 180300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230531 | 180200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230531 | 180100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230531 | 180000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230531 | 175900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230531 | 175800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230531 | 175700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230531 | 175600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230531 | 175500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230531 | 175400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230531 | 175300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230531 | 175200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230531 | 175100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230531 | 175000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230531 | 174900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230531 | 174800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230531 | 174700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230531 | 174600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230531 | 174500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230531 | 174400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230531 | 174300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230531 | 174200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230531 | 174100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 153 | 20230531 | 174000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230531 | 173900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230531 | 173800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230531 | 173700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230531 | 173600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230531 | 173500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230531 | 173400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230531 | 173300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230531 | 173200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230531 | 173100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230531 | 173000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230531 | 172900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230531 | 172800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230531 | 172700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230531 | 172600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230531 | 172500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230531 | 172400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230531 | 172300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230531 | 172200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230531 | 172100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230531 | 172000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230531 | 171900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230531 | 171800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230531 | 171700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230531 | 171600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230531 | 171500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230531 | 171400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230531 | 171300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230531 | 171200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230531 | 171100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 183 | 20230531 | 171000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230531 | 170900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230531 | 170800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230531 | 170700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230531 | 170600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230531 | 170500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230531 | 170400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230531 | 170300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230531 | 170200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230531 | 170100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230531 | 170000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230531 | 165900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230531 | 165800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230531 | 165700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230531 | 165600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230531 | 165500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230531 | 165400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230531 | 165300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230531 | 165200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230531 | 165100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230531 | 165000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230531 | 164900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20230531 | 164800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20230531 | 164700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20230531 | 164600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20230531 | 164500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20230531 | 164400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20230531 | 164300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20230531 | 164200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20230531 | 164100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 213 | 20230531 | 164000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20230531 | 163900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20230531 | 163800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20230531 | 163700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20230531 | 163600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20230531 | 163500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20230531 | 163400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20230531 | 163300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20230531 | 163200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20230531 | 163100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20230531 | 163000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20230531 | 162900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20230531 | 162800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20230531 | 162700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20230531 | 162600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20230531 | 162500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20230531 | 162400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20230531 | 162300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20230531 | 162200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20230531 | 162100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20230531 | 162000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20230531 | 161900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20230531 | 161800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20230531 | 161700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20230531 | 161600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20230531 | 161500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20230531 | 161400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20230531 | 161300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20230531 | 161200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20230531 | 161100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 243 | 20230531 | 161000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20230531 | 160900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20230531 | 160800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20230531 | 160700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 247 | 20230531 | 160600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 248 | 20230531 | 160500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 249 | 20230531 | 160400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 250 | 20230531 | 160300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 251 | 20230531 | 160200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 252 | 20230531 | 160100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 253 | 20230531 | 160000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 254 | 20230531 | 155900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 255 | 20230531 | 155800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 256 | 20230531 | 155700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 257 | 20230531 | 155600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 258 | 20230531 | 155500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 259 | 20230531 | 155400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 260 | 20230531 | 155300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 261 | 20230531 | 155200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 262 | 20230531 | 155100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 263 | 20230531 | 155000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 264 | 20230531 | 154900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 265 | 20230531 | 154800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 266 | 20230531 | 154700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 267 | 20230531 | 154600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 268 | 20230531 | 154500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 269 | 20230531 | 154400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 270 | 20230531 | 154300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 271 | 20230531 | 154200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 272 | 20230531 | 154100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 273 | 20230531 | 154000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 274 | 20230531 | 153900 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 275 | 20230531 | 153800 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 276 | 20230531 | 153700 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 277 | 20230531 | 153600 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 278 | 20230531 | 153500 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 279 | 20230531 | 153400 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 280 | 20230531 | 153300 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 281 | 20230531 | 153200 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 282 | 20230531 | 153100 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 283 | 20230531 | 153000 | 10424083500 | 26050 | 26050 | 26050 | 26050 | 32886 |
| 284 | 20230531 | 152900 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 285 | 20230531 | 152800 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 286 | 20230531 | 152700 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 287 | 20230531 | 152600 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 288 | 20230531 | 152500 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 289 | 20230531 | 152400 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 290 | 20230531 | 152300 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 291 | 20230531 | 152200 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 292 | 20230531 | 152100 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 293 | 20230531 | 152000 | 9567403200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 294 | 20230531 | 151900 | 9567403200 | 25900 | 25900 | 25950 | 25850 | 258 |
| 295 | 20230531 | 151800 | 9560721050 | 25850 | 25900 | 25900 | 25850 | 1623 |
| 296 | 20230531 | 151700 | 9518729050 | 25900 | 25850 | 25900 | 25850 | 556 |
| 297 | 20230531 | 151600 | 9504330600 | 25850 | 25850 | 25900 | 25800 | 157 |
| 298 | 20230531 | 151500 | 9500272250 | 25800 | 25850 | 25850 | 25800 | 726 |
| 299 | 20230531 | 151400 | 9481525850 | 25800 | 25800 | 25850 | 25800 | 140 |
| 300 | 20230531 | 151300 | 9477909400 | 25800 | 25850 | 25850 | 25800 | 629 |
| 301 | 20230531 | 151200 | 9461650550 | 25850 | 25800 | 25850 | 25800 | 504 |
| 302 | 20230531 | 151100 | 9448628800 | 25800 | 25800 | 25850 | 25800 | 477 |
| 303 | 20230531 | 151000 | 9436300850 | 25800 | 25800 | 25850 | 25800 | 47 |
| 304 | 20230531 | 150900 | 9435087000 | 25800 | 25800 | 25850 | 25800 | 65 |
| 305 | 20230531 | 150800 | 9433408550 | 25800 | 25750 | 25850 | 25750 | 1766 |
| 306 | 20230531 | 150700 | 9387791450 | 25750 | 25750 | 25800 | 25750 | 162 |
| 307 | 20230531 | 150600 | 9383613500 | 25850 | 25750 | 25850 | 25750 | 3333 |
| 308 | 20230531 | 150500 | 9297633500 | 25750 | 25800 | 25800 | 25750 | 154 |
| 309 | 20230531 | 150400 | 9293667400 | 25750 | 25750 | 25750 | 25750 | 839 |
| 310 | 20230531 | 150300 | 9272063150 | 25750 | 25750 | 25800 | 25750 | 592 |
| 311 | 20230531 | 150200 | 9256815850 | 25750 | 25800 | 25800 | 25750 | 74 |
| 312 | 20230531 | 150100 | 9254909750 | 25800 | 25800 | 25800 | 25750 | 3265 |
| 313 | 20230531 | 150000 | 9170824650 | 25800 | 25800 | 25850 | 25750 | 766 |
| 314 | 20230531 | 145900 | 9151061950 | 25800 | 25800 | 25850 | 25800 | 229 |
| 315 | 20230531 | 145800 | 9145149550 | 25800 | 25750 | 25900 | 25750 | 2817 |
| 316 | 20230531 | 145700 | 9072385800 | 25800 | 25800 | 25850 | 25750 | 1424 |
| 317 | 20230531 | 145600 | 9035651450 | 25800 | 25800 | 25850 | 25800 | 263 |
| 318 | 20230531 | 145500 | 9028864450 | 25850 | 25800 | 25850 | 25800 | 186 |
| 319 | 20230531 | 145400 | 9024065250 | 25800 | 25800 | 25850 | 25800 | 112 |
| 320 | 20230531 | 145300 | 9021173500 | 25800 | 25800 | 25800 | 25800 | 118 |
| 321 | 20230531 | 145200 | 9018129100 | 25800 | 25850 | 25850 | 25800 | 379 |
| 322 | 20230531 | 145100 | 9008348500 | 25850 | 25800 | 25850 | 25750 | 1437 |
| 323 | 20230531 | 145000 | 8971232200 | 25750 | 25800 | 25850 | 25750 | 10347 |
| 324 | 20230531 | 144900 | 8704707850 | 25800 | 25850 | 25850 | 25800 | 9134 |
| 325 | 20230531 | 144800 | 8469048900 | 25800 | 25850 | 25850 | 25800 | 736 |
| 326 | 20230531 | 144700 | 8450028800 | 25850 | 25850 | 25850 | 25800 | 1588 |
| 327 | 20230531 | 144600 | 8408992600 | 25850 | 25850 | 25900 | 25850 | 82 |
| 328 | 20230531 | 144500 | 8406872600 | 25850 | 25850 | 25900 | 25850 | 410 |
| 329 | 20230531 | 144400 | 8396272750 | 25850 | 25900 | 25900 | 25850 | 386 |
| 330 | 20230531 | 144300 | 8386289650 | 25900 | 25850 | 25900 | 25850 | 542 |
| 331 | 20230531 | 144200 | 8372258100 | 25850 | 25900 | 25900 | 25850 | 295 |
| 332 | 20230531 | 144100 | 8364622400 | 25850 | 25850 | 25850 | 25850 | 415 |
| 333 | 20230531 | 144000 | 8353894650 | 25900 | 25850 | 25900 | 25850 | 255 |
| 334 | 20230531 | 143900 | 8347295100 | 25850 | 25850 | 25900 | 25850 | 140 |
| 335 | 20230531 | 143800 | 8343674950 | 25850 | 25850 | 25900 | 25850 | 341 |
| 336 | 20230531 | 143700 | 8334859600 | 25900 | 25850 | 25900 | 25850 | 62 |
| 337 | 20230531 | 143600 | 8333256050 | 25800 | 25800 | 25900 | 25800 | 3141 |
| 338 | 20230531 | 143500 | 8252065250 | 25850 | 25800 | 25850 | 25800 | 500 |
| 339 | 20230531 | 143400 | 8239161000 | 25800 | 25850 | 25900 | 25800 | 3622 |
| 340 | 20230531 | 143300 | 8145527700 | 25900 | 25850 | 25900 | 25850 | 126 |
| 341 | 20230531 | 143200 | 8142269300 | 25850 | 25850 | 25900 | 25850 | 128 |
| 342 | 20230531 | 143100 | 8138959250 | 25850 | 25850 | 25900 | 25850 | 78 |
| 343 | 20230531 | 143000 | 8136942200 | 25850 | 25850 | 25900 | 25850 | 139 |
| 344 | 20230531 | 142900 | 8133347100 | 25850 | 25850 | 25900 | 25850 | 119 |
| 345 | 20230531 | 142800 | 8130270350 | 25850 | 25900 | 25900 | 25850 | 5979 |
| 346 | 20230531 | 142700 | 7975637100 | 25900 | 25950 | 25950 | 25900 | 87 |
| 347 | 20230531 | 142600 | 7973381950 | 25900 | 25900 | 25950 | 25900 | 90 |
| 348 | 20230531 | 142500 | 7971047850 | 25900 | 25900 | 25950 | 25900 | 199 |
| 349 | 20230531 | 142400 | 7965888050 | 25900 | 25950 | 25950 | 25900 | 113 |
| 350 | 20230531 | 142300 | 7962960800 | 25950 | 25900 | 25950 | 25900 | 109 |
| 351 | 20230531 | 142200 | 7960136000 | 25950 | 25900 | 25950 | 25900 | 33 |
| 352 | 20230531 | 142100 | 7959280800 | 25950 | 25900 | 25950 | 25900 | 104 |
| 353 | 20230531 | 142000 | 7956586800 | 25950 | 25950 | 25950 | 25850 | 3929 |
| 354 | 20230531 | 141900 | 7854812700 | 25900 | 25900 | 25950 | 25900 | 96 |
| 355 | 20230531 | 141800 | 7852324800 | 25950 | 25900 | 25950 | 25900 | 125 |
| 356 | 20230531 | 141700 | 7849084250 | 25950 | 25900 | 25950 | 25900 | 483 |
| 357 | 20230531 | 141600 | 7836554150 | 25950 | 25900 | 25950 | 25900 | 99 |
| 358 | 20230531 | 141500 | 7833989200 | 25900 | 25900 | 25950 | 25900 | 34 |
| 359 | 20230531 | 141400 | 7833108550 | 25950 | 25900 | 25950 | 25900 | 333 |
| 360 | 20230531 | 141300 | 7824473700 | 25900 | 25900 | 25950 | 25900 | 442 |
| 361 | 20230531 | 141200 | 7813004600 | 25900 | 25900 | 26000 | 25900 | 1159 |
| 362 | 20230531 | 141100 | 7782933650 | 25900 | 25900 | 25950 | 25900 | 215 |
| 363 | 20230531 | 141000 | 7777359950 | 25900 | 25950 | 25950 | 25900 | 68 |
| 364 | 20230531 | 140900 | 7775597450 | 25900 | 25900 | 25900 | 25900 | 79 |
| 365 | 20230531 | 140800 | 7773551350 | 25900 | 25900 | 25950 | 25900 | 304 |
| 366 | 20230531 | 140700 | 7765676600 | 25950 | 25900 | 25950 | 25900 | 62 |
| 367 | 20230531 | 140600 | 7764070200 | 25900 | 25900 | 26000 | 25900 | 643 |
| 368 | 20230531 | 140500 | 7747391500 | 25900 | 25900 | 25950 | 25900 | 72 |
| 369 | 20230531 | 140400 | 7745525300 | 25900 | 25900 | 25950 | 25900 | 617 |
| 370 | 20230531 | 140300 | 7729519950 | 25900 | 25950 | 25950 | 25900 | 1058 |
| 371 | 20230531 | 140200 | 7702065850 | 25950 | 25950 | 25950 | 25900 | 1590 |
| 372 | 20230531 | 140100 | 7660805600 | 26000 | 25950 | 26000 | 25950 | 302 |
| 373 | 20230531 | 140000 | 7652968400 | 25950 | 25900 | 25950 | 25900 | 2713 |
| 374 | 20230531 | 135900 | 7582608500 | 25900 | 25900 | 25950 | 25900 | 573 |
| 375 | 20230531 | 135800 | 7567760250 | 25900 | 25900 | 25900 | 25900 | 124 |
| 376 | 20230531 | 135700 | 7564548650 | 25950 | 25900 | 25950 | 25900 | 275 |
| 377 | 20230531 | 135600 | 7557419950 | 25950 | 25900 | 25950 | 25900 | 515 |
| 378 | 20230531 | 135500 | 7544080100 | 25950 | 25950 | 25950 | 25900 | 199 |
| 379 | 20230531 | 135400 | 7538919750 | 25900 | 25900 | 25950 | 25900 | 481 |
| 380 | 20230531 | 135300 | 7526458100 | 25950 | 25950 | 25950 | 25900 | 277 |
| 381 | 20230531 | 135200 | 7519279500 | 25900 | 25850 | 25900 | 25850 | 2688 |
| 382 | 20230531 | 135100 | 7449675100 | 25850 | 25900 | 25900 | 25850 | 88 |
| 383 | 20230531 | 135000 | 7447398050 | 25850 | 25850 | 25900 | 25850 | 268 |
| 384 | 20230531 | 134900 | 7440466650 | 25850 | 25850 | 25900 | 25850 | 520 |
| 385 | 20230531 | 134800 | 7427022900 | 25900 | 25850 | 25900 | 25850 | 769 |
| 386 | 20230531 | 134700 | 7407141650 | 25900 | 25900 | 25900 | 25850 | 471 |
| 387 | 20230531 | 134600 | 7394961100 | 25850 | 25900 | 25900 | 25850 | 233 |
| 388 | 20230531 | 134500 | 7388936400 | 25850 | 25850 | 25900 | 25850 | 523 |
| 389 | 20230531 | 134400 | 7375415400 | 25900 | 25850 | 25900 | 25850 | 69 |
| 390 | 20230531 | 134300 | 7373629850 | 25850 | 25850 | 25900 | 25850 | 187 |
| 391 | 20230531 | 134200 | 7368794600 | 25850 | 25900 | 25900 | 25850 | 1284 |
| 392 | 20230531 | 134100 | 7335555950 | 25900 | 25950 | 25950 | 25900 | 325 |
| 393 | 20230531 | 134000 | 7327135950 | 25900 | 25900 | 25950 | 25900 | 395 |
| 394 | 20230531 | 133900 | 7316905350 | 25900 | 25900 | 25950 | 25900 | 114 |
| 395 | 20230531 | 133800 | 7313952150 | 25900 | 25950 | 25950 | 25900 | 121 |
| 396 | 20230531 | 133700 | 7310814850 | 25900 | 25950 | 25950 | 25900 | 415 |
| 397 | 20230531 | 133600 | 7300065950 | 25900 | 25900 | 25950 | 25900 | 327 |
| 398 | 20230531 | 133500 | 7291585850 | 25950 | 25900 | 25950 | 25900 | 320 |
| 399 | 20230531 | 133400 | 7283297250 | 25900 | 25950 | 25950 | 25900 | 2374 |
| 400 | 20230531 | 133300 | 7221807600 | 25900 | 25900 | 25950 | 25900 | 1485 |
| 401 | 20230531 | 133200 | 7183340950 | 25900 | 25900 | 25950 | 25900 | 156 |
| 402 | 20230531 | 133100 | 7179297950 | 25950 | 25900 | 25950 | 25900 | 165 |
| 403 | 20230531 | 133000 | 7175021350 | 25900 | 25950 | 25950 | 25900 | 348 |
| 404 | 20230531 | 132900 | 7166005150 | 25900 | 25900 | 25950 | 25900 | 180 |
| 405 | 20230531 | 132800 | 7161341700 | 25950 | 25900 | 25950 | 25900 | 459 |
| 406 | 20230531 | 132700 | 7149446700 | 25900 | 25950 | 25950 | 25900 | 1220 |
| 407 | 20230531 | 132600 | 7117793700 | 25900 | 25900 | 25950 | 25900 | 388 |
| 408 | 20230531 | 132500 | 7107744200 | 25900 | 25900 | 25950 | 25900 | 445 |
| 409 | 20230531 | 132400 | 7096217150 | 25900 | 25900 | 25950 | 25900 | 189 |
| 410 | 20230531 | 132300 | 7091318650 | 25950 | 25900 | 25950 | 25900 | 423 |
| 411 | 20230531 | 132200 | 7080361400 | 25900 | 25900 | 25950 | 25900 | 115 |
| 412 | 20230531 | 132100 | 7077381800 | 25900 | 25950 | 26000 | 25900 | 1845 |
| 413 | 20230531 | 132000 | 7029507550 | 25950 | 25950 | 26000 | 25950 | 370 |
| 414 | 20230531 | 131900 | 7019905250 | 25950 | 25950 | 26000 | 25950 | 293 |
| 415 | 20230531 | 131800 | 7012300100 | 25950 | 25950 | 25950 | 25950 | 378 |
| 416 | 20230531 | 131700 | 7002491000 | 25950 | 25950 | 26000 | 25950 | 323 |
| 417 | 20230531 | 131600 | 6994108700 | 26000 | 25950 | 26000 | 25950 | 629 |
| 418 | 20230531 | 131500 | 6977784550 | 26000 | 25950 | 26000 | 25950 | 209 |
| 419 | 20230531 | 131400 | 6972359300 | 25950 | 25950 | 26000 | 25950 | 405 |
| 420 | 20230531 | 131300 | 6961845550 | 25950 | 25950 | 26000 | 25950 | 743 |
| 421 | 20230531 | 131200 | 6942563250 | 25950 | 26000 | 26000 | 25950 | 1065 |
| 422 | 20230531 | 131100 | 6914879100 | 26050 | 25950 | 26050 | 25950 | 1701 |
| 423 | 20230531 | 131000 | 6870678950 | 25950 | 25950 | 26000 | 25950 | 446 |
| 424 | 20230531 | 130900 | 6859103050 | 25950 | 25900 | 25950 | 25900 | 1050 |
| 425 | 20230531 | 130800 | 6831874000 | 25900 | 25900 | 25950 | 25900 | 285 |
| 426 | 20230531 | 130700 | 6824489650 | 25900 | 25900 | 25950 | 25900 | 257 |
| 427 | 20230531 | 130600 | 6817831750 | 25900 | 25950 | 25950 | 25900 | 1361 |
| 428 | 20230531 | 130500 | 6782531450 | 25950 | 25950 | 26000 | 25950 | 340 |
| 429 | 20230531 | 130400 | 6773707000 | 26000 | 25950 | 26000 | 25950 | 584 |
| 430 | 20230531 | 130300 | 6758550350 | 25950 | 25950 | 26000 | 25950 | 190 |
| 431 | 20230531 | 130200 | 6753618350 | 26000 | 25950 | 26000 | 25950 | 421 |
| 432 | 20230531 | 130100 | 6742691300 | 25950 | 25950 | 26000 | 25950 | 151 |
| 433 | 20230531 | 130000 | 6738771750 | 25950 | 25950 | 26000 | 25950 | 66 |
| 434 | 20230531 | 125900 | 6737057650 | 25950 | 26000 | 26000 | 25950 | 436 |
| 435 | 20230531 | 125800 | 6725743050 | 25950 | 25950 | 26000 | 25950 | 129 |
| 436 | 20230531 | 125700 | 6722394400 | 25950 | 26000 | 26000 | 25950 | 563 |
| 437 | 20230531 | 125600 | 6707783050 | 25950 | 25950 | 26000 | 25950 | 47 |
| 438 | 20230531 | 125500 | 6706563150 | 25950 | 25950 | 26000 | 25950 | 268 |
| 439 | 20230531 | 125400 | 6699604800 | 25950 | 25950 | 25950 | 25950 | 418 |
| 440 | 20230531 | 125300 | 6688757700 | 26000 | 25950 | 26000 | 25950 | 249 |
| 441 | 20230531 | 125200 | 6682286750 | 25950 | 26000 | 26000 | 25950 | 616 |
| 442 | 20230531 | 125100 | 6666300050 | 26000 | 25950 | 26000 | 25950 | 154 |
| 443 | 20230531 | 125000 | 6662297500 | 25950 | 25950 | 26000 | 25950 | 376 |
| 444 | 20230531 | 124900 | 6652540200 | 26000 | 26000 | 26000 | 25950 | 415 |
| 445 | 20230531 | 124800 | 6641769850 | 26000 | 26000 | 26000 | 25950 | 44 |
| 446 | 20230531 | 124700 | 6640626050 | 25950 | 25950 | 25950 | 25950 | 387 |
| 447 | 20230531 | 124600 | 6630583400 | 25950 | 25950 | 26000 | 25950 | 146 |
| 448 | 20230531 | 124500 | 6626794450 | 26000 | 26000 | 26000 | 25950 | 338 |
| 449 | 20230531 | 124400 | 6618020350 | 26000 | 25950 | 26000 | 25950 | 107 |
| 450 | 20230531 | 124300 | 6615242800 | 25950 | 25950 | 25950 | 25950 | 399 |
| 451 | 20230531 | 124200 | 6604888750 | 25950 | 25950 | 26000 | 25950 | 108 |
| 452 | 20230531 | 124100 | 6602084850 | 25950 | 25950 | 25950 | 25950 | 94 |
| 453 | 20230531 | 124000 | 6599645550 | 25950 | 25950 | 26000 | 25950 | 337 |
| 454 | 20230531 | 123900 | 6590899850 | 25950 | 26000 | 26000 | 25950 | 161 |
| 455 | 20230531 | 123800 | 6586718700 | 26000 | 25950 | 26050 | 25950 | 1386 |
| 456 | 20230531 | 123700 | 6550694950 | 26000 | 25950 | 26000 | 25950 | 84 |
| 457 | 20230531 | 123600 | 6548512350 | 25950 | 26000 | 26000 | 25950 | 189 |
| 458 | 20230531 | 123500 | 6543605250 | 25950 | 25950 | 26000 | 25950 | 473 |
| 459 | 20230531 | 123400 | 6531330550 | 25900 | 25900 | 25950 | 25900 | 85 |
| 460 | 20230531 | 123300 | 6529128250 | 25950 | 25950 | 25950 | 25900 | 394 |
| 461 | 20230531 | 123200 | 6518907050 | 25950 | 25950 | 26000 | 25900 | 152 |
| 462 | 20230531 | 123100 | 6514963050 | 25950 | 25900 | 25950 | 25900 | 400 |
| 463 | 20230531 | 123000 | 6504597100 | 25950 | 25900 | 25950 | 25900 | 170 |
| 464 | 20230531 | 122900 | 6500192950 | 25900 | 25900 | 25950 | 25900 | 668 |
| 465 | 20230531 | 122800 | 6482891500 | 25900 | 25950 | 25950 | 25900 | 628 |
| 466 | 20230531 | 122700 | 6466617050 | 26000 | 26000 | 26000 | 25950 | 238 |
| 467 | 20230531 | 122600 | 6460439350 | 25950 | 25950 | 26000 | 25900 | 722 |
| 468 | 20230531 | 122500 | 6441699500 | 25950 | 26000 | 26000 | 25950 | 508 |
| 469 | 20230531 | 122400 | 6428511200 | 25950 | 25900 | 25950 | 25900 | 376 |
| 470 | 20230531 | 122300 | 6418762600 | 25900 | 25900 | 25950 | 25900 | 759 |
| 471 | 20230531 | 122200 | 6399101150 | 25900 | 25950 | 25950 | 25900 | 278 |
| 472 | 20230531 | 122100 | 6391900250 | 25950 | 25950 | 25950 | 25900 | 535 |
| 473 | 20230531 | 122000 | 6378034900 | 25950 | 25950 | 25950 | 25900 | 257 |
| 474 | 20230531 | 121900 | 6371376100 | 25950 | 25900 | 25950 | 25850 | 825 |
| 475 | 20230531 | 121800 | 6350009050 | 25950 | 25900 | 25950 | 25900 | 530 |
| 476 | 20230531 | 121700 | 6336269100 | 25900 | 25900 | 25950 | 25900 | 465 |
| 477 | 20230531 | 121600 | 6324225550 | 25950 | 25950 | 25950 | 25900 | 469 |
| 478 | 20230531 | 121500 | 6312077900 | 25900 | 25950 | 25950 | 25900 | 316 |
| 479 | 20230531 | 121400 | 6303889350 | 25900 | 25950 | 25950 | 25900 | 671 |
| 480 | 20230531 | 121300 | 6286486850 | 25950 | 25900 | 26000 | 25900 | 597 |
| 481 | 20230531 | 121200 | 6270994550 | 25950 | 25950 | 25950 | 25900 | 587 |
| 482 | 20230531 | 121100 | 6255784500 | 25950 | 25900 | 26000 | 25900 | 493 |
| 483 | 20230531 | 121000 | 6242999600 | 25900 | 25900 | 25950 | 25900 | 561 |
| 484 | 20230531 | 120900 | 6228469650 | 25900 | 25950 | 25950 | 25900 | 578 |
| 485 | 20230531 | 120800 | 6213494250 | 25950 | 25900 | 25950 | 25900 | 528 |
| 486 | 20230531 | 120700 | 6199818450 | 25900 | 25950 | 26000 | 25900 | 578 |
| 487 | 20230531 | 120600 | 6184822050 | 25900 | 25950 | 25950 | 25900 | 373 |
| 488 | 20230531 | 120500 | 6175145050 | 25900 | 25900 | 25950 | 25900 | 503 |
| 489 | 20230531 | 120400 | 6162112650 | 25950 | 25900 | 25950 | 25900 | 912 |
| 490 | 20230531 | 120300 | 6138483250 | 25950 | 25950 | 26000 | 25900 | 449 |
| 491 | 20230531 | 120200 | 6126835600 | 25950 | 26000 | 26000 | 25950 | 474 |
| 492 | 20230531 | 120100 | 6114534450 | 25950 | 26000 | 26050 | 25950 | 534 |
| 493 | 20230531 | 120000 | 6100648400 | 26000 | 25950 | 26000 | 25950 | 861 |
| 494 | 20230531 | 115900 | 6078286900 | 26000 | 25950 | 26000 | 25950 | 446 |
| 495 | 20230531 | 115800 | 6066711600 | 25950 | 25950 | 26000 | 25950 | 311 |
| 496 | 20230531 | 115700 | 6058640900 | 25950 | 25950 | 26000 | 25950 | 659 |
| 497 | 20230531 | 115600 | 6041539200 | 26000 | 25950 | 26000 | 25950 | 201 |
| 498 | 20230531 | 115500 | 6036319450 | 25950 | 26050 | 26050 | 25950 | 653 |
| 499 | 20230531 | 115400 | 6019344250 | 26000 | 26050 | 26050 | 26000 | 493 |
| 500 | 20230531 | 115300 | 6006523250 | 26050 | 26050 | 26200 | 25950 | 2195 |
| 501 | 20230531 | 115200 | 5949169300 | 25950 | 26000 | 26000 | 25950 | 650 |
| 502 | 20230531 | 115100 | 5932301100 | 26000 | 25950 | 26050 | 25950 | 353 |
| 503 | 20230531 | 115000 | 5923122800 | 26000 | 26000 | 26050 | 25950 | 644 |
| 504 | 20230531 | 114900 | 5906394300 | 26050 | 26000 | 26050 | 25950 | 441 |
| 505 | 20230531 | 114800 | 5894934000 | 25950 | 26000 | 26000 | 25950 | 814 |
| 506 | 20230531 | 114700 | 5873808750 | 26000 | 26000 | 26050 | 26000 | 397 |
| 507 | 20230531 | 114600 | 5863482050 | 26000 | 26000 | 26050 | 26000 | 1025 |
| 508 | 20230531 | 114500 | 5836815050 | 26000 | 26050 | 26050 | 25950 | 747 |
| 509 | 20230531 | 114400 | 5817405550 | 26000 | 25950 | 26050 | 25950 | 498 |
| 510 | 20230531 | 114300 | 5804457000 | 25950 | 26000 | 26000 | 25950 | 737 |
| 511 | 20230531 | 114200 | 5785331400 | 25950 | 25900 | 25950 | 25900 | 306 |
| 512 | 20230531 | 114100 | 5777390950 | 25900 | 25950 | 25950 | 25900 | 699 |
| 513 | 20230531 | 114000 | 5759252850 | 25950 | 25950 | 26000 | 25950 | 358 |
| 514 | 20230531 | 113900 | 5749962450 | 25950 | 25950 | 25950 | 25900 | 525 |
| 515 | 20230531 | 113800 | 5736341300 | 25950 | 26000 | 26000 | 25950 | 553 |
| 516 | 20230531 | 113700 | 5721989300 | 26000 | 25950 | 26000 | 25950 | 1334 |
| 517 | 20230531 | 113600 | 5687369250 | 26000 | 25950 | 26000 | 25950 | 259 |
| 518 | 20230531 | 113500 | 5680643350 | 25950 | 25950 | 26000 | 25950 | 450 |
| 519 | 20230531 | 113400 | 5668946800 | 26000 | 25950 | 26000 | 25950 | 2379 |
| 520 | 20230531 | 113300 | 5607211350 | 25950 | 25950 | 26000 | 25900 | 1011 |
| 521 | 20230531 | 113200 | 5580954400 | 25950 | 26000 | 26000 | 25950 | 1119 |
| 522 | 20230531 | 113100 | 5551914700 | 25950 | 25950 | 26000 | 25950 | 649 |
| 523 | 20230531 | 113000 | 5535072600 | 25950 | 25950 | 25950 | 25950 | 765 |
| 524 | 20230531 | 112900 | 5515220850 | 26000 | 25950 | 26000 | 25900 | 696 |
| 525 | 20230531 | 112800 | 5497152100 | 25950 | 25950 | 25950 | 25950 | 1659 |
| 526 | 20230531 | 112700 | 5454101050 | 26000 | 26000 | 26000 | 25950 | 3515 |
| 527 | 20230531 | 112600 | 5362718350 | 26000 | 26000 | 26050 | 26000 | 1162 |
| 528 | 20230531 | 112500 | 5332504350 | 26050 | 26000 | 26050 | 26000 | 181 |
| 529 | 20230531 | 112400 | 5327796400 | 26000 | 26000 | 26000 | 26000 | 573 |
| 530 | 20230531 | 112300 | 5312898400 | 26000 | 26000 | 26050 | 26000 | 724 |
| 531 | 20230531 | 112200 | 5294071400 | 26000 | 26000 | 26050 | 26000 | 347 |
| 532 | 20230531 | 112100 | 5285048150 | 26000 | 26050 | 26100 | 26000 | 687 |
| 533 | 20230531 | 112000 | 5267175350 | 26050 | 26000 | 26050 | 26000 | 260 |
| 534 | 20230531 | 111900 | 5260412950 | 26000 | 26050 | 26050 | 26000 | 756 |
| 535 | 20230531 | 111800 | 5240749500 | 26100 | 26100 | 26100 | 26050 | 269 |
| 536 | 20230531 | 111700 | 5233736750 | 26100 | 26050 | 26100 | 26050 | 702 |
| 537 | 20230531 | 111600 | 5215448150 | 26050 | 26050 | 26100 | 26050 | 336 |
| 538 | 20230531 | 111500 | 5206695000 | 26050 | 26150 | 26150 | 26050 | 270 |
| 539 | 20230531 | 111400 | 5199660650 | 26050 | 26050 | 26150 | 26000 | 888 |
| 540 | 20230531 | 111300 | 5176527100 | 26100 | 26050 | 26100 | 26050 | 2599 |
| 541 | 20230531 | 111200 | 5108822550 | 26050 | 26050 | 26100 | 26050 | 1198 |
| 542 | 20230531 | 111100 | 5077614300 | 26050 | 26050 | 26100 | 26050 | 370 |
| 543 | 20230531 | 111000 | 5067975750 | 26050 | 26100 | 26100 | 26050 | 2398 |
| 544 | 20230531 | 110900 | 5005462550 | 26150 | 26100 | 26150 | 26100 | 254 |
| 545 | 20230531 | 110800 | 4998832800 | 26100 | 26150 | 26150 | 26100 | 715 |
| 546 | 20230531 | 110700 | 4980153250 | 26150 | 26100 | 26150 | 26100 | 1162 |
| 547 | 20230531 | 110600 | 4949822600 | 26100 | 26100 | 26150 | 26100 | 464 |
| 548 | 20230531 | 110500 | 4937711950 | 26100 | 26200 | 26200 | 26100 | 599 |
| 549 | 20230531 | 110400 | 4922048400 | 26150 | 26150 | 26200 | 26150 | 294 |
| 550 | 20230531 | 110300 | 4914357700 | 26150 | 26150 | 26200 | 26150 | 425 |
| 551 | 20230531 | 110200 | 4903243350 | 26150 | 26250 | 26250 | 26150 | 1282 |
| 552 | 20230531 | 110100 | 4869647600 | 26200 | 26150 | 26200 | 26150 | 696 |
| 553 | 20230531 | 110000 | 4851435200 | 26200 | 26200 | 26200 | 26150 | 547 |
| 554 | 20230531 | 105900 | 4837130300 | 26200 | 26250 | 26250 | 26150 | 314 |
| 555 | 20230531 | 105800 | 4828904050 | 26200 | 26250 | 26250 | 26150 | 579 |
| 556 | 20230531 | 105700 | 4813746500 | 26200 | 26250 | 26250 | 26200 | 468 |
| 557 | 20230531 | 105600 | 4801484650 | 26200 | 26200 | 26200 | 26200 | 212 |
| 558 | 20230531 | 105500 | 4795930250 | 26200 | 26200 | 26250 | 26200 | 570 |
| 559 | 20230531 | 105400 | 4780995100 | 26250 | 26300 | 26300 | 26250 | 550 |
| 560 | 20230531 | 105300 | 4766554050 | 26300 | 26250 | 26300 | 26250 | 498 |
| 561 | 20230531 | 105200 | 4753479050 | 26250 | 26250 | 26300 | 26250 | 516 |
| 562 | 20230531 | 105100 | 4739931450 | 26250 | 26300 | 26300 | 26250 | 364 |
| 563 | 20230531 | 105000 | 4730359400 | 26300 | 26300 | 26350 | 26300 | 684 |
| 564 | 20230531 | 104900 | 4712369550 | 26300 | 26250 | 26300 | 26200 | 1411 |
| 565 | 20230531 | 104800 | 4675308050 | 26250 | 26250 | 26300 | 26250 | 815 |
| 566 | 20230531 | 104700 | 4653909750 | 26250 | 26250 | 26300 | 26250 | 381 |
| 567 | 20230531 | 104600 | 4643906000 | 26300 | 26250 | 26350 | 26250 | 551 |
| 568 | 20230531 | 104500 | 4629436950 | 26300 | 26250 | 26300 | 26250 | 216 |
| 569 | 20230531 | 104400 | 4623765650 | 26250 | 26300 | 26300 | 26250 | 426 |
| 570 | 20230531 | 104300 | 4612579200 | 26300 | 26200 | 26350 | 26200 | 1279 |
| 571 | 20230531 | 104200 | 4578940450 | 26200 | 26200 | 26250 | 26200 | 182 |
| 572 | 20230531 | 104100 | 4574171750 | 26250 | 26250 | 26250 | 26200 | 1167 |
| 573 | 20230531 | 104000 | 4543566350 | 26300 | 26300 | 26300 | 26250 | 557 |
| 574 | 20230531 | 103900 | 4528928400 | 26250 | 26200 | 26250 | 26150 | 1146 |
| 575 | 20230531 | 103800 | 4498868450 | 26200 | 26250 | 26300 | 26200 | 382 |
| 576 | 20230531 | 103700 | 4488840950 | 26250 | 26200 | 26250 | 26150 | 1182 |
| 577 | 20230531 | 103600 | 4457843300 | 26250 | 26200 | 26250 | 26200 | 582 |
| 578 | 20230531 | 103500 | 4442594850 | 26200 | 26200 | 26250 | 26200 | 309 |
| 579 | 20230531 | 103400 | 4434498150 | 26200 | 26200 | 26250 | 26150 | 724 |
| 580 | 20230531 | 103300 | 4415527000 | 26200 | 26250 | 26250 | 26150 | 238 |
| 581 | 20230531 | 103200 | 4409291700 | 26200 | 26250 | 26250 | 26200 | 850 |
| 582 | 20230531 | 103100 | 4387010150 | 26300 | 26250 | 26300 | 26200 | 862 |
| 583 | 20230531 | 103000 | 4364383400 | 26250 | 26250 | 26350 | 26200 | 397 |
| 584 | 20230531 | 102900 | 4353960150 | 26200 | 26250 | 26250 | 26200 | 504 |
| 585 | 20230531 | 102800 | 4340730350 | 26300 | 26250 | 26350 | 26250 | 460 |
| 586 | 20230531 | 102700 | 4328620750 | 26300 | 26250 | 26350 | 26250 | 1009 |
| 587 | 20230531 | 102600 | 4302099400 | 26300 | 26350 | 26350 | 26200 | 4553 |
| 588 | 20230531 | 102500 | 4182627150 | 26350 | 26350 | 26350 | 26300 | 1111 |
| 589 | 20230531 | 102400 | 4153352750 | 26300 | 26350 | 26350 | 26300 | 1147 |
| 590 | 20230531 | 102300 | 4123185500 | 26300 | 26300 | 26350 | 26300 | 70 |
| 591 | 20230531 | 102200 | 4121343700 | 26350 | 26300 | 26350 | 26300 | 558 |
| 592 | 20230531 | 102100 | 4106664400 | 26350 | 26300 | 26350 | 26300 | 146 |
| 593 | 20230531 | 102000 | 4102817950 | 26350 | 26300 | 26350 | 26300 | 393 |
| 594 | 20230531 | 101900 | 4092479350 | 26300 | 26300 | 26350 | 26300 | 371 |
| 595 | 20230531 | 101800 | 4082721200 | 26300 | 26300 | 26350 | 26300 | 616 |
| 596 | 20230531 | 101700 | 4066490900 | 26300 | 26350 | 26350 | 26300 | 891 |
| 597 | 20230531 | 101600 | 4043031650 | 26350 | 26400 | 26400 | 26350 | 232 |
| 598 | 20230531 | 101500 | 4036913750 | 26400 | 26400 | 26450 | 26350 | 486 |
| 599 | 20230531 | 101400 | 4024094350 | 26400 | 26350 | 26400 | 26350 | 1959 |
| 600 | 20230531 | 101300 | 3972389350 | 26350 | 26350 | 26400 | 26350 | 335 |
| 601 | 20230531 | 101200 | 3963549550 | 26350 | 26350 | 26400 | 26300 | 3112 |
| 602 | 20230531 | 101100 | 3881564400 | 26400 | 26450 | 26450 | 26400 | 831 |
| 603 | 20230531 | 101000 | 3859625900 | 26400 | 26450 | 26450 | 26400 | 469 |
| 604 | 20230531 | 100900 | 3847236050 | 26450 | 26500 | 26500 | 26400 | 1090 |
| 605 | 20230531 | 100800 | 3818407350 | 26450 | 26350 | 26500 | 26350 | 4894 |
| 606 | 20230531 | 100700 | 3689101400 | 26350 | 26350 | 26400 | 26350 | 223 |
| 607 | 20230531 | 100600 | 3683224050 | 26400 | 26350 | 26400 | 26300 | 516 |
| 608 | 20230531 | 100500 | 3669631850 | 26350 | 26350 | 26400 | 26350 | 744 |
| 609 | 20230531 | 100400 | 3650025600 | 26350 | 26350 | 26350 | 26300 | 557 |
| 610 | 20230531 | 100300 | 3635349050 | 26350 | 26400 | 26400 | 26350 | 2322 |
| 611 | 20230531 | 100200 | 3574145850 | 26450 | 26350 | 26450 | 26350 | 2745 |
| 612 | 20230531 | 100100 | 3501682100 | 26350 | 26350 | 26400 | 26350 | 923 |
| 613 | 20230531 | 100000 | 3477360950 | 26400 | 26350 | 26400 | 26350 | 356 |
| 614 | 20230531 | 095900 | 3467977300 | 26350 | 26300 | 26400 | 26300 | 1711 |
| 615 | 20230531 | 095800 | 3422902450 | 26300 | 26350 | 26350 | 26300 | 595 |
| 616 | 20230531 | 095700 | 3407244200 | 26350 | 26400 | 26400 | 26350 | 1419 |
| 617 | 20230531 | 095600 | 3369847500 | 26400 | 26350 | 26400 | 26350 | 354 |
| 618 | 20230531 | 095500 | 3360517800 | 26350 | 26350 | 26400 | 26350 | 788 |
| 619 | 20230531 | 095400 | 3339734300 | 26350 | 26300 | 26350 | 26250 | 1062 |
| 620 | 20230531 | 095300 | 3311780500 | 26250 | 26250 | 26300 | 26250 | 268 |
| 621 | 20230531 | 095200 | 3304738300 | 26250 | 26250 | 26300 | 26250 | 78 |
| 622 | 20230531 | 095100 | 3302689950 | 26250 | 26300 | 26350 | 26250 | 1125 |
| 623 | 20230531 | 095000 | 3273132450 | 26250 | 26250 | 26300 | 26250 | 734 |
| 624 | 20230531 | 094900 | 3253856100 | 26300 | 26300 | 26300 | 26250 | 437 |
| 625 | 20230531 | 094800 | 3242371100 | 26300 | 26250 | 26300 | 26250 | 354 |
| 626 | 20230531 | 094700 | 3233065250 | 26250 | 26200 | 26250 | 26200 | 748 |
| 627 | 20230531 | 094600 | 3213438950 | 26250 | 26250 | 26250 | 26200 | 1115 |
| 628 | 20230531 | 094500 | 3184170900 | 26200 | 26150 | 26250 | 26100 | 4812 |
| 629 | 20230531 | 094400 | 3058120000 | 26100 | 26100 | 26150 | 26100 | 2017 |
| 630 | 20230531 | 094300 | 3005424400 | 26050 | 26100 | 26100 | 26050 | 549 |
| 631 | 20230531 | 094200 | 2991096350 | 26100 | 26100 | 26150 | 26050 | 941 |
| 632 | 20230531 | 094100 | 2966534500 | 26050 | 26100 | 26100 | 26050 | 163 |
| 633 | 20230531 | 094000 | 2962287600 | 26100 | 26050 | 26100 | 26050 | 614 |
| 634 | 20230531 | 093900 | 2946272800 | 26050 | 26100 | 26100 | 26000 | 874 |
| 635 | 20230531 | 093800 | 2923504000 | 26050 | 26050 | 26100 | 26050 | 238 |
| 636 | 20230531 | 093700 | 2917303950 | 26050 | 26050 | 26100 | 26050 | 618 |
| 637 | 20230531 | 093600 | 2901196200 | 26100 | 26050 | 26100 | 26050 | 3351 |
| 638 | 20230531 | 093500 | 2813862000 | 26050 | 26000 | 26100 | 26000 | 737 |
| 639 | 20230531 | 093400 | 2794672450 | 26000 | 25900 | 26050 | 25850 | 2244 |
| 640 | 20230531 | 093300 | 2736474750 | 25900 | 25900 | 25950 | 25850 | 637 |
| 641 | 20230531 | 093200 | 2719985100 | 25900 | 25850 | 25900 | 25850 | 1568 |
| 642 | 20230531 | 093100 | 2679386800 | 25850 | 25850 | 25950 | 25850 | 469 |
| 643 | 20230531 | 093000 | 2667239350 | 25850 | 25750 | 25950 | 25750 | 3601 |
| 644 | 20230531 | 092900 | 2574276500 | 25750 | 25750 | 25800 | 25700 | 4490 |
| 645 | 20230531 | 092800 | 2458761050 | 25750 | 25800 | 25800 | 25700 | 6694 |
| 646 | 20230531 | 092700 | 2286505500 | 25800 | 25850 | 25850 | 25800 | 4527 |
| 647 | 20230531 | 092600 | 2169696650 | 25850 | 25900 | 25950 | 25800 | 6383 |
| 648 | 20230531 | 092500 | 2004493000 | 25900 | 25950 | 25950 | 25900 | 325 |
| 649 | 20230531 | 092400 | 1996073200 | 25950 | 26100 | 26100 | 25900 | 11685 |
| 650 | 20230531 | 092300 | 1692408500 | 26000 | 26050 | 26100 | 26000 | 3308 |
| 651 | 20230531 | 092200 | 1606209050 | 26050 | 26100 | 26100 | 26050 | 300 |
| 652 | 20230531 | 092100 | 1598388600 | 26050 | 26100 | 26100 | 26050 | 774 |
| 653 | 20230531 | 092000 | 1578211150 | 26050 | 26100 | 26150 | 26050 | 1920 |
| 654 | 20230531 | 091900 | 1528096100 | 26100 | 26150 | 26150 | 26100 | 1446 |
| 655 | 20230531 | 091800 | 1490295200 | 26150 | 26050 | 26150 | 26000 | 1343 |
| 656 | 20230531 | 091700 | 1455331600 | 26050 | 26050 | 26100 | 26000 | 2678 |
| 657 | 20230531 | 091600 | 1385659900 | 26050 | 26050 | 26100 | 26000 | 1584 |
| 658 | 20230531 | 091500 | 1344373800 | 26100 | 26050 | 26100 | 26000 | 5492 |
| 659 | 20230531 | 091400 | 1201269700 | 26050 | 26200 | 26200 | 26000 | 10564 |
| 660 | 20230531 | 091300 | 925927800 | 26150 | 26150 | 26200 | 26100 | 1700 |
| 661 | 20230531 | 091200 | 881486450 | 26150 | 26100 | 26200 | 26100 | 439 |
| 662 | 20230531 | 091100 | 870009350 | 26150 | 26150 | 26150 | 26100 | 635 |
| 663 | 20230531 | 091000 | 853420300 | 26100 | 26150 | 26200 | 26100 | 1085 |
| 664 | 20230531 | 090900 | 825053100 | 26200 | 26200 | 26250 | 26150 | 748 |
| 665 | 20230531 | 090800 | 805480950 | 26200 | 26150 | 26250 | 26100 | 1184 |
| 666 | 20230531 | 090700 | 774509750 | 26250 | 26100 | 26300 | 26050 | 3603 |
| 667 | 20230531 | 090600 | 680278100 | 26050 | 26200 | 26200 | 26050 | 5984 |
| 668 | 20230531 | 090500 | 523926800 | 26200 | 26200 | 26200 | 26150 | 823 |
| 669 | 20230531 | 090400 | 502373700 | 26200 | 26150 | 26200 | 26100 | 3046 |
| 670 | 20230531 | 090300 | 422729700 | 26100 | 26200 | 26200 | 26100 | 4706 |
| 671 | 20230531 | 090200 | 299784400 | 26200 | 26400 | 26400 | 26150 | 4789 |
| 672 | 20230531 | 090100 | 173899350 | 26450 | 26450 | 26450 | 26350 | 2530 |
| 673 | 20230531 | 090000 | 107120650 | 26400 | 26550 | 26550 | 26400 | 4019 |