36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 201200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 3 | 20230531 | 201100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20230531 | 201000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20230531 | 200900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20230531 | 200800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20230531 | 200700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20230531 | 200600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20230531 | 200500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20230531 | 200400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20230531 | 200300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20230531 | 200200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20230531 | 200100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20230531 | 200000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20230531 | 195900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20230531 | 195800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20230531 | 195700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20230531 | 195600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20230531 | 195500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20230531 | 195400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20230531 | 195300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20230531 | 195200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20230531 | 195100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20230531 | 195000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20230531 | 194900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20230531 | 194800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20230531 | 194700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20230531 | 194600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20230531 | 194500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20230531 | 194400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20230531 | 194300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20230531 | 194200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 33 | 20230531 | 194100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20230531 | 194000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20230531 | 193900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20230531 | 193800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20230531 | 193700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20230531 | 193600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20230531 | 193500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20230531 | 193400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20230531 | 193300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20230531 | 193200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20230531 | 193100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20230531 | 193000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20230531 | 192900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20230531 | 192800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20230531 | 192700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20230531 | 192600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20230531 | 192500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20230531 | 192400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20230531 | 192300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20230531 | 192200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20230531 | 192100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20230531 | 192000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20230531 | 191900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20230531 | 191800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20230531 | 191700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20230531 | 191600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20230531 | 191500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20230531 | 191400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20230531 | 191300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20230531 | 191200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 63 | 20230531 | 191100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20230531 | 191000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20230531 | 190900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20230531 | 190800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20230531 | 190700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20230531 | 190600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20230531 | 190500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20230531 | 190400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20230531 | 190300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20230531 | 190200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20230531 | 190100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20230531 | 190000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20230531 | 185900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20230531 | 185800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20230531 | 185700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20230531 | 185600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20230531 | 185500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20230531 | 185400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20230531 | 185300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20230531 | 185200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20230531 | 185100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20230531 | 185000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20230531 | 184900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20230531 | 184800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20230531 | 184700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20230531 | 184600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20230531 | 184500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20230531 | 184400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20230531 | 184300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20230531 | 184200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 93 | 20230531 | 184100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20230531 | 184000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20230531 | 183900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20230531 | 183800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20230531 | 183700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20230531 | 183600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20230531 | 183500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20230531 | 183400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20230531 | 183300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20230531 | 183200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20230531 | 183100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20230531 | 183000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20230531 | 182900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20230531 | 182800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20230531 | 182700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20230531 | 182600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20230531 | 182500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20230531 | 182400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20230531 | 182300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20230531 | 182200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20230531 | 182100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20230531 | 182000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20230531 | 181900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20230531 | 181800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20230531 | 181700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20230531 | 181600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20230531 | 181500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20230531 | 181400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20230531 | 181300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20230531 | 181200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 123 | 20230531 | 181100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20230531 | 181000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20230531 | 180900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20230531 | 180800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20230531 | 180700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20230531 | 180600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20230531 | 180500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20230531 | 180400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20230531 | 180300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20230531 | 180200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20230531 | 180100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20230531 | 180000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20230531 | 175900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20230531 | 175800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20230531 | 175700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20230531 | 175600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20230531 | 175500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20230531 | 175400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20230531 | 175300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20230531 | 175200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20230531 | 175100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20230531 | 175000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20230531 | 174900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20230531 | 174800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20230531 | 174700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20230531 | 174600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20230531 | 174500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20230531 | 174400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20230531 | 174300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20230531 | 174200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 153 | 20230531 | 174100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20230531 | 174000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20230531 | 173900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20230531 | 173800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20230531 | 173700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20230531 | 173600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20230531 | 173500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20230531 | 173400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20230531 | 173300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20230531 | 173200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20230531 | 173100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20230531 | 173000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20230531 | 172900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20230531 | 172800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20230531 | 172700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20230531 | 172600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20230531 | 172500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20230531 | 172400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20230531 | 172300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20230531 | 172200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20230531 | 172100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20230531 | 172000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20230531 | 171900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20230531 | 171800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20230531 | 171700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20230531 | 171600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20230531 | 171500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20230531 | 171400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20230531 | 171300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20230531 | 171200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 183 | 20230531 | 171100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20230531 | 171000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20230531 | 170900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20230531 | 170800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20230531 | 170700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20230531 | 170600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20230531 | 170500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20230531 | 170400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20230531 | 170300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20230531 | 170200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20230531 | 170100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20230531 | 170000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20230531 | 165900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20230531 | 165800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20230531 | 165700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20230531 | 165600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20230531 | 165500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20230531 | 165400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20230531 | 165300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20230531 | 165200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20230531 | 165100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20230531 | 165000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20230531 | 164900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20230531 | 164800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20230531 | 164700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20230531 | 164600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20230531 | 164500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20230531 | 164400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20230531 | 164300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20230531 | 164200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 213 | 20230531 | 164100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20230531 | 164000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20230531 | 163900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20230531 | 163800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 217 | 20230531 | 163700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 218 | 20230531 | 163600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20230531 | 163500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20230531 | 163400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20230531 | 163300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20230531 | 163200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20230531 | 163100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20230531 | 163000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20230531 | 162900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20230531 | 162800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20230531 | 162700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20230531 | 162600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 229 | 20230531 | 162500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 230 | 20230531 | 162400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 231 | 20230531 | 162300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 232 | 20230531 | 162200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 233 | 20230531 | 162100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 234 | 20230531 | 162000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 235 | 20230531 | 161900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 236 | 20230531 | 161800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 237 | 20230531 | 161700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 238 | 20230531 | 161600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 239 | 20230531 | 161500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 240 | 20230531 | 161400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 241 | 20230531 | 161300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 242 | 20230531 | 161200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 243 | 20230531 | 161100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 244 | 20230531 | 161000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 245 | 20230531 | 160900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 246 | 20230531 | 160800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 247 | 20230531 | 160700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 248 | 20230531 | 160600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 249 | 20230531 | 160500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 250 | 20230531 | 160400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 251 | 20230531 | 160300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 252 | 20230531 | 160200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 253 | 20230531 | 160100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 254 | 20230531 | 160000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 255 | 20230531 | 155900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 256 | 20230531 | 155800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 257 | 20230531 | 155700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 258 | 20230531 | 155600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 259 | 20230531 | 155500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 260 | 20230531 | 155400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 261 | 20230531 | 155300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 262 | 20230531 | 155200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 263 | 20230531 | 155100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 264 | 20230531 | 155000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 265 | 20230531 | 154900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 266 | 20230531 | 154800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 267 | 20230531 | 154700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 268 | 20230531 | 154600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 269 | 20230531 | 154500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 270 | 20230531 | 154400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 271 | 20230531 | 154300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 272 | 20230531 | 154200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 273 | 20230531 | 154100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 274 | 20230531 | 154000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 275 | 20230531 | 153900 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 276 | 20230531 | 153800 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 277 | 20230531 | 153700 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 278 | 20230531 | 153600 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 279 | 20230531 | 153500 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 280 | 20230531 | 153400 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 281 | 20230531 | 153300 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 282 | 20230531 | 153200 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 283 | 20230531 | 153100 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 284 | 20230531 | 153000 | 25164853350 | 40550 | 40550 | 40550 | 40550 | 3878 |
| 285 | 20230531 | 152900 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 286 | 20230531 | 152800 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 287 | 20230531 | 152700 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 288 | 20230531 | 152600 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 289 | 20230531 | 152500 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 290 | 20230531 | 152400 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 291 | 20230531 | 152300 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 292 | 20230531 | 152200 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 293 | 20230531 | 152100 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 294 | 20230531 | 152000 | 25007600450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 295 | 20230531 | 151900 | 25007600450 | 40750 | 40700 | 40750 | 40600 | 1067 |
| 296 | 20230531 | 151800 | 24964188150 | 40750 | 40750 | 40800 | 40700 | 390 |
| 297 | 20230531 | 151700 | 24948303050 | 40750 | 40750 | 40750 | 40700 | 132 |
| 298 | 20230531 | 151600 | 24942926050 | 40750 | 40750 | 40750 | 40700 | 177 |
| 299 | 20230531 | 151500 | 24935716150 | 40700 | 40850 | 40850 | 40700 | 678 |
| 300 | 20230531 | 151400 | 24908067550 | 40850 | 40750 | 40850 | 40750 | 449 |
| 301 | 20230531 | 151300 | 24889758150 | 40800 | 40800 | 40800 | 40700 | 180 |
| 302 | 20230531 | 151200 | 24882424750 | 40800 | 40650 | 40800 | 40650 | 197 |
| 303 | 20230531 | 151100 | 24874403350 | 40700 | 40800 | 40800 | 40650 | 955 |
| 304 | 20230531 | 151000 | 24835517650 | 40850 | 40850 | 40850 | 40700 | 513 |
| 305 | 20230531 | 150900 | 24814605450 | 40800 | 40800 | 40850 | 40800 | 617 |
| 306 | 20230531 | 150800 | 24789429100 | 40800 | 40850 | 40900 | 40650 | 507 |
| 307 | 20230531 | 150700 | 24768738100 | 40850 | 40850 | 40900 | 40650 | 508 |
| 308 | 20230531 | 150600 | 24748049100 | 40850 | 40850 | 40850 | 40650 | 122 |
| 309 | 20230531 | 150500 | 24743080150 | 40850 | 40850 | 40850 | 40700 | 298 |
| 310 | 20230531 | 150400 | 24730934200 | 40850 | 40800 | 40850 | 40700 | 124 |
| 311 | 20230531 | 150300 | 24725871900 | 40800 | 40800 | 40800 | 40650 | 393 |
| 312 | 20230531 | 150200 | 24709848050 | 40800 | 40800 | 40800 | 40600 | 178 |
| 313 | 20230531 | 150100 | 24702609250 | 40800 | 40750 | 40800 | 40650 | 184 |
| 314 | 20230531 | 150000 | 24695114600 | 40700 | 40750 | 40750 | 40650 | 224 |
| 315 | 20230531 | 145900 | 24685992750 | 40800 | 40750 | 40800 | 40650 | 173 |
| 316 | 20230531 | 145800 | 24678950200 | 40800 | 40600 | 40800 | 40550 | 527 |
| 317 | 20230531 | 145700 | 24657521900 | 40600 | 40600 | 40600 | 40600 | 343 |
| 318 | 20230531 | 145600 | 24643596100 | 40600 | 40650 | 40850 | 40600 | 755 |
| 319 | 20230531 | 145500 | 24612910300 | 40600 | 40650 | 40650 | 40600 | 210 |
| 320 | 20230531 | 145400 | 24604380900 | 40650 | 40700 | 40700 | 40650 | 412 |
| 321 | 20230531 | 145300 | 24587628350 | 40800 | 40650 | 40800 | 40600 | 99 |
| 322 | 20230531 | 145200 | 24583608250 | 40600 | 40750 | 40850 | 40600 | 292 |
| 323 | 20230531 | 145100 | 24571729200 | 40850 | 40800 | 40850 | 40550 | 149 |
| 324 | 20230531 | 145000 | 24565670550 | 40850 | 40650 | 40850 | 40550 | 461 |
| 325 | 20230531 | 144900 | 24546948350 | 40650 | 40850 | 40950 | 40650 | 394 |
| 326 | 20230531 | 144800 | 24530874100 | 40650 | 40650 | 40650 | 40650 | 108 |
| 327 | 20230531 | 144700 | 24526483900 | 40650 | 40850 | 40850 | 40650 | 295 |
| 328 | 20230531 | 144600 | 24514448750 | 40850 | 40650 | 40850 | 40650 | 487 |
| 329 | 20230531 | 144500 | 24494652000 | 40650 | 40850 | 40900 | 40650 | 215 |
| 330 | 20230531 | 144400 | 24485889050 | 40650 | 40900 | 40900 | 40650 | 111 |
| 331 | 20230531 | 144300 | 24481374150 | 40700 | 40850 | 40900 | 40700 | 204 |
| 332 | 20230531 | 144200 | 24473068850 | 40900 | 40900 | 40900 | 40900 | 13 |
| 333 | 20230531 | 144100 | 24472537150 | 40950 | 40700 | 40950 | 40700 | 285 |
| 334 | 20230531 | 144000 | 24460890550 | 40950 | 40950 | 40950 | 40700 | 213 |
| 335 | 20230531 | 143900 | 24452211450 | 40700 | 40950 | 40950 | 40700 | 117 |
| 336 | 20230531 | 143800 | 24447447700 | 40700 | 40750 | 40750 | 40700 | 81 |
| 337 | 20230531 | 143700 | 24444150100 | 40950 | 40700 | 40950 | 40700 | 366 |
| 338 | 20230531 | 143600 | 24429231450 | 40700 | 40800 | 40800 | 40700 | 276 |
| 339 | 20230531 | 143500 | 24417974900 | 40950 | 40850 | 40950 | 40800 | 114 |
| 340 | 20230531 | 143400 | 24413323000 | 40800 | 40950 | 41000 | 40800 | 239 |
| 341 | 20230531 | 143300 | 24403543350 | 40800 | 40800 | 40950 | 40800 | 138 |
| 342 | 20230531 | 143200 | 24397912800 | 40800 | 40800 | 40800 | 40800 | 125 |
| 343 | 20230531 | 143100 | 24392812800 | 40800 | 40800 | 40800 | 40800 | 105 |
| 344 | 20230531 | 143000 | 24388528800 | 40800 | 40750 | 41000 | 40750 | 330 |
| 345 | 20230531 | 142900 | 24375045000 | 40750 | 40750 | 40750 | 40750 | 117 |
| 346 | 20230531 | 142800 | 24370277250 | 40750 | 41050 | 41050 | 40750 | 174 |
| 347 | 20230531 | 142700 | 24363184550 | 40800 | 40800 | 40800 | 40800 | 100 |
| 348 | 20230531 | 142600 | 24359104550 | 40800 | 40800 | 41000 | 40800 | 370 |
| 349 | 20230531 | 142500 | 24343977700 | 40800 | 40800 | 40800 | 40800 | 91 |
| 350 | 20230531 | 142400 | 24340264900 | 40800 | 40850 | 40850 | 40800 | 106 |
| 351 | 20230531 | 142300 | 24335938100 | 41050 | 41000 | 41050 | 40850 | 196 |
| 352 | 20230531 | 142200 | 24327913150 | 40850 | 41000 | 41000 | 40850 | 344 |
| 353 | 20230531 | 142100 | 24313857800 | 41050 | 41000 | 41050 | 40900 | 176 |
| 354 | 20230531 | 142000 | 24306646700 | 41000 | 41050 | 41050 | 41000 | 108 |
| 355 | 20230531 | 141900 | 24302218100 | 41050 | 40950 | 41050 | 40950 | 221 |
| 356 | 20230531 | 141800 | 24293159400 | 40950 | 40950 | 40950 | 40950 | 117 |
| 357 | 20230531 | 141700 | 24288368250 | 40950 | 41000 | 41000 | 40950 | 100 |
| 358 | 20230531 | 141600 | 24284273150 | 41000 | 40950 | 41000 | 40900 | 494 |
| 359 | 20230531 | 141500 | 24264044950 | 41000 | 41000 | 41000 | 41000 | 489 |
| 360 | 20230531 | 141400 | 24243995950 | 41000 | 41000 | 41050 | 41000 | 173 |
| 361 | 20230531 | 141300 | 24236902900 | 41000 | 41050 | 41050 | 41000 | 181 |
| 362 | 20230531 | 141200 | 24229481800 | 40950 | 41050 | 41050 | 40950 | 207 |
| 363 | 20230531 | 141100 | 24220994750 | 41000 | 40900 | 41000 | 40900 | 301 |
| 364 | 20230531 | 141000 | 24208666100 | 40950 | 40950 | 40950 | 40900 | 103 |
| 365 | 20230531 | 140900 | 24204452600 | 40900 | 40900 | 40950 | 40900 | 193 |
| 366 | 20230531 | 140800 | 24196557200 | 40900 | 40900 | 41000 | 40900 | 514 |
| 367 | 20230531 | 140700 | 24175509600 | 41000 | 40900 | 41000 | 40850 | 114 |
| 368 | 20230531 | 140600 | 24170850800 | 40850 | 40850 | 40850 | 40850 | 88 |
| 369 | 20230531 | 140500 | 24167256000 | 40800 | 41050 | 41100 | 40800 | 294 |
| 370 | 20230531 | 140400 | 24155192700 | 41050 | 40800 | 41050 | 40800 | 605 |
| 371 | 20230531 | 140300 | 24130405200 | 40800 | 40950 | 40950 | 40750 | 541 |
| 372 | 20230531 | 140200 | 24108337400 | 40950 | 40950 | 40950 | 40800 | 161 |
| 373 | 20230531 | 140100 | 24101756750 | 40800 | 40900 | 41050 | 40800 | 150 |
| 374 | 20230531 | 140000 | 24095633600 | 40950 | 41100 | 41100 | 40950 | 276 |
| 375 | 20230531 | 135900 | 24084311000 | 41100 | 41150 | 41150 | 41050 | 431 |
| 376 | 20230531 | 135800 | 24066615400 | 41150 | 40900 | 41150 | 40900 | 1232 |
| 377 | 20230531 | 135700 | 24016125850 | 40850 | 40750 | 40900 | 40700 | 339 |
| 378 | 20230531 | 135600 | 24002301850 | 40750 | 40700 | 40750 | 40700 | 123 |
| 379 | 20230531 | 135500 | 23997295400 | 40650 | 40750 | 40800 | 40650 | 356 |
| 380 | 20230531 | 135400 | 23982804150 | 40750 | 40700 | 40750 | 40700 | 391 |
| 381 | 20230531 | 135300 | 23966884850 | 40750 | 40750 | 40750 | 40700 | 237 |
| 382 | 20230531 | 135200 | 23957231350 | 40700 | 40700 | 40700 | 40700 | 277 |
| 383 | 20230531 | 135100 | 23945957450 | 40650 | 40650 | 40800 | 40650 | 204 |
| 384 | 20230531 | 135000 | 23937664700 | 40800 | 40800 | 40800 | 40600 | 179 |
| 385 | 20230531 | 134900 | 23930394750 | 40800 | 40750 | 40800 | 40600 | 342 |
| 386 | 20230531 | 134800 | 23916468750 | 40600 | 40700 | 40750 | 40600 | 97 |
| 387 | 20230531 | 134700 | 23912529850 | 40800 | 40800 | 40800 | 40600 | 247 |
| 388 | 20230531 | 134600 | 23902482900 | 40800 | 40800 | 40800 | 40600 | 92 |
| 389 | 20230531 | 134500 | 23898744950 | 40800 | 40800 | 40800 | 40650 | 245 |
| 390 | 20230531 | 134400 | 23888760300 | 40650 | 40800 | 40800 | 40650 | 248 |
| 391 | 20230531 | 134300 | 23878668450 | 40650 | 40750 | 40750 | 40650 | 91 |
| 392 | 20230531 | 134200 | 23874965200 | 40750 | 40700 | 40750 | 40600 | 268 |
| 393 | 20230531 | 134100 | 23864053600 | 40700 | 40600 | 40700 | 40600 | 447 |
| 394 | 20230531 | 134000 | 23845905100 | 40600 | 40700 | 40700 | 40600 | 222 |
| 395 | 20230531 | 133900 | 23836880300 | 40550 | 40700 | 40700 | 40550 | 202 |
| 396 | 20230531 | 133800 | 23828678700 | 40600 | 40600 | 40700 | 40600 | 308 |
| 397 | 20230531 | 133700 | 23816166900 | 40600 | 40700 | 40750 | 40600 | 834 |
| 398 | 20230531 | 133600 | 23782235100 | 40700 | 40750 | 40750 | 40650 | 91 |
| 399 | 20230531 | 133500 | 23778532750 | 40750 | 40650 | 40750 | 40650 | 416 |
| 400 | 20230531 | 133400 | 23761581350 | 40700 | 40700 | 40700 | 40650 | 273 |
| 401 | 20230531 | 133300 | 23750477200 | 40700 | 40750 | 40750 | 40650 | 232 |
| 402 | 20230531 | 133200 | 23741039000 | 40700 | 40700 | 40700 | 40650 | 580 |
| 403 | 20230531 | 133100 | 23717441750 | 40700 | 40700 | 40750 | 40700 | 218 |
| 404 | 20230531 | 133000 | 23708568800 | 40600 | 40600 | 40750 | 40600 | 206 |
| 405 | 20230531 | 132900 | 23700194600 | 40600 | 40650 | 40650 | 40550 | 217 |
| 406 | 20230531 | 132800 | 23691394550 | 40750 | 40600 | 40750 | 40550 | 201 |
| 407 | 20230531 | 132700 | 23683224500 | 40700 | 40600 | 40700 | 40550 | 422 |
| 408 | 20230531 | 132600 | 23666090350 | 40600 | 40700 | 40800 | 40600 | 646 |
| 409 | 20230531 | 132500 | 23639831150 | 40650 | 40750 | 40750 | 40650 | 153 |
| 410 | 20230531 | 132400 | 23633605600 | 40600 | 40750 | 40800 | 40600 | 193 |
| 411 | 20230531 | 132300 | 23625765200 | 40750 | 40800 | 40800 | 40600 | 107 |
| 412 | 20230531 | 132200 | 23621415400 | 40800 | 40900 | 40900 | 40800 | 283 |
| 413 | 20230531 | 132100 | 23609865450 | 40900 | 40750 | 40900 | 40600 | 444 |
| 414 | 20230531 | 132000 | 23591768800 | 40750 | 40700 | 40750 | 40600 | 273 |
| 415 | 20230531 | 131900 | 23580659000 | 40700 | 40700 | 40700 | 40600 | 130 |
| 416 | 20230531 | 131800 | 23575378800 | 40600 | 40550 | 40700 | 40550 | 684 |
| 417 | 20230531 | 131700 | 23547633600 | 40600 | 40600 | 40600 | 40550 | 214 |
| 418 | 20230531 | 131600 | 23538948800 | 40600 | 40550 | 40600 | 40550 | 419 |
| 419 | 20230531 | 131500 | 23521957250 | 40550 | 40600 | 40600 | 40550 | 359 |
| 420 | 20230531 | 131400 | 23507381900 | 40600 | 40600 | 40700 | 40600 | 225 |
| 421 | 20230531 | 131300 | 23498246700 | 40600 | 40750 | 40750 | 40600 | 419 |
| 422 | 20230531 | 131200 | 23481207500 | 40750 | 40850 | 40900 | 40750 | 662 |
| 423 | 20230531 | 131100 | 23454182200 | 40850 | 40800 | 40900 | 40800 | 720 |
| 424 | 20230531 | 131000 | 23424780000 | 40800 | 40700 | 40800 | 40650 | 583 |
| 425 | 20230531 | 130900 | 23401023550 | 40700 | 40650 | 40700 | 40650 | 20 |
| 426 | 20230531 | 130800 | 23400210400 | 40600 | 40550 | 40700 | 40500 | 833 |
| 427 | 20230531 | 130700 | 23366389200 | 40650 | 40550 | 40650 | 40500 | 629 |
| 428 | 20230531 | 130600 | 23340881950 | 40500 | 40500 | 40550 | 40400 | 2785 |
| 429 | 20230531 | 130500 | 23228149100 | 40500 | 40750 | 40750 | 40500 | 4592 |
| 430 | 20230531 | 130400 | 23041592500 | 40800 | 40800 | 40850 | 40750 | 493 |
| 431 | 20230531 | 130300 | 23021481350 | 40700 | 40800 | 40800 | 40700 | 650 |
| 432 | 20230531 | 130200 | 22995018050 | 40700 | 40900 | 40900 | 40650 | 2268 |
| 433 | 20230531 | 130100 | 22902598450 | 40850 | 40900 | 40950 | 40850 | 774 |
| 434 | 20230531 | 130000 | 22870951700 | 40950 | 41000 | 41000 | 40900 | 389 |
| 435 | 20230531 | 125900 | 22855032200 | 41000 | 41000 | 41050 | 40950 | 682 |
| 436 | 20230531 | 125800 | 22827088000 | 41000 | 41100 | 41100 | 41000 | 1372 |
| 437 | 20230531 | 125700 | 22770824500 | 41050 | 41000 | 41050 | 41000 | 1204 |
| 438 | 20230531 | 125600 | 22721425600 | 41000 | 41200 | 41300 | 41000 | 4861 |
| 439 | 20230531 | 125500 | 22521716600 | 41200 | 41250 | 41300 | 41200 | 376 |
| 440 | 20230531 | 125400 | 22506221800 | 41250 | 41250 | 41300 | 41200 | 1272 |
| 441 | 20230531 | 125300 | 22453779350 | 41250 | 41300 | 41350 | 41250 | 704 |
| 442 | 20230531 | 125200 | 22424706600 | 41350 | 41400 | 41450 | 41300 | 1065 |
| 443 | 20230531 | 125100 | 22380657150 | 41400 | 41450 | 41500 | 41400 | 445 |
| 444 | 20230531 | 125000 | 22362233450 | 41500 | 41450 | 41500 | 41400 | 144 |
| 445 | 20230531 | 124900 | 22356268800 | 41450 | 41450 | 41450 | 41400 | 230 |
| 446 | 20230531 | 124800 | 22346742800 | 41500 | 41500 | 41550 | 41400 | 379 |
| 447 | 20230531 | 124700 | 22331046800 | 41500 | 41600 | 41600 | 41400 | 933 |
| 448 | 20230531 | 124600 | 22292400850 | 41600 | 41600 | 41600 | 41450 | 128 |
| 449 | 20230531 | 124500 | 22287094500 | 41600 | 41500 | 41600 | 41450 | 280 |
| 450 | 20230531 | 124400 | 22275478750 | 41500 | 41600 | 41600 | 41500 | 311 |
| 451 | 20230531 | 124300 | 22262566150 | 41550 | 41550 | 41600 | 41550 | 135 |
| 452 | 20230531 | 124200 | 22256956750 | 41550 | 41550 | 41600 | 41500 | 664 |
| 453 | 20230531 | 124100 | 22229390850 | 41500 | 41500 | 41550 | 41500 | 185 |
| 454 | 20230531 | 124000 | 22221706500 | 41500 | 41550 | 41550 | 41500 | 159 |
| 455 | 20230531 | 123900 | 22215100550 | 41600 | 41600 | 41600 | 41500 | 343 |
| 456 | 20230531 | 123800 | 22200861050 | 41600 | 41550 | 41600 | 41550 | 98 |
| 457 | 20230531 | 123700 | 22196786550 | 41550 | 41600 | 41600 | 41550 | 105 |
| 458 | 20230531 | 123600 | 22192423650 | 41600 | 41500 | 41600 | 41500 | 27 |
| 459 | 20230531 | 123500 | 22191302950 | 41500 | 41500 | 41600 | 41500 | 373 |
| 460 | 20230531 | 123400 | 22175799500 | 41500 | 41600 | 41600 | 41500 | 1363 |
| 461 | 20230531 | 123300 | 22119169600 | 41600 | 41600 | 41650 | 41600 | 196 |
| 462 | 20230531 | 123200 | 22111015950 | 41550 | 41550 | 41600 | 41550 | 290 |
| 463 | 20230531 | 123100 | 22098965400 | 41500 | 41500 | 41550 | 41500 | 84 |
| 464 | 20230531 | 123000 | 22095478950 | 41550 | 41500 | 41600 | 41500 | 258 |
| 465 | 20230531 | 122900 | 22084766550 | 41500 | 41550 | 41550 | 41500 | 1162 |
| 466 | 20230531 | 122800 | 22036485700 | 41550 | 41600 | 41650 | 41550 | 595 |
| 467 | 20230531 | 122700 | 22011738650 | 41600 | 41700 | 41700 | 41600 | 181 |
| 468 | 20230531 | 122600 | 22004206350 | 41700 | 41650 | 41700 | 41600 | 213 |
| 469 | 20230531 | 122500 | 21995331950 | 41650 | 41650 | 41650 | 41600 | 163 |
| 470 | 20230531 | 122400 | 21988548550 | 41650 | 41750 | 41750 | 41650 | 850 |
| 471 | 20230531 | 122300 | 21953086700 | 41800 | 41750 | 41800 | 41700 | 266 |
| 472 | 20230531 | 122200 | 21941981950 | 41700 | 41850 | 41850 | 41700 | 700 |
| 473 | 20230531 | 122100 | 21912740650 | 41850 | 41850 | 41850 | 41700 | 478 |
| 474 | 20230531 | 122000 | 21892786100 | 41850 | 41750 | 41850 | 41700 | 147 |
| 475 | 20230531 | 121900 | 21886652000 | 41750 | 41900 | 41900 | 41650 | 1113 |
| 476 | 20230531 | 121800 | 21840123050 | 41900 | 41800 | 41900 | 41800 | 265 |
| 477 | 20230531 | 121700 | 21829029900 | 41800 | 41800 | 41800 | 41800 | 404 |
| 478 | 20230531 | 121600 | 21812142700 | 41800 | 41700 | 41800 | 41700 | 900 |
| 479 | 20230531 | 121500 | 21774591400 | 41700 | 41600 | 41700 | 41600 | 490 |
| 480 | 20230531 | 121400 | 21754197000 | 41550 | 41550 | 41600 | 41550 | 512 |
| 481 | 20230531 | 121300 | 21732917600 | 41550 | 41650 | 41650 | 41550 | 285 |
| 482 | 20230531 | 121200 | 21721062050 | 41600 | 41600 | 41700 | 41600 | 88 |
| 483 | 20230531 | 121100 | 21717400950 | 41600 | 41600 | 41700 | 41600 | 281 |
| 484 | 20230531 | 121000 | 21705698600 | 41600 | 41650 | 41800 | 41600 | 210 |
| 485 | 20230531 | 120900 | 21696956000 | 41700 | 41650 | 41700 | 41600 | 256 |
| 486 | 20230531 | 120800 | 21686296150 | 41650 | 41600 | 41650 | 41550 | 736 |
| 487 | 20230531 | 120700 | 21655678550 | 41600 | 41650 | 41700 | 41600 | 959 |
| 488 | 20230531 | 120600 | 21615769250 | 41650 | 41700 | 41800 | 41600 | 403 |
| 489 | 20230531 | 120500 | 21598943350 | 41600 | 41650 | 41700 | 41600 | 451 |
| 490 | 20230531 | 120400 | 21580159500 | 41700 | 41800 | 41800 | 41650 | 206 |
| 491 | 20230531 | 120300 | 21571571400 | 41800 | 41600 | 41800 | 41600 | 392 |
| 492 | 20230531 | 120200 | 21555229750 | 41600 | 41550 | 41600 | 41500 | 277 |
| 493 | 20230531 | 120100 | 21543720550 | 41550 | 41500 | 41600 | 41500 | 519 |
| 494 | 20230531 | 120000 | 21522163750 | 41550 | 41550 | 41600 | 41500 | 571 |
| 495 | 20230531 | 115900 | 21498439650 | 41550 | 41600 | 41600 | 41550 | 92 |
| 496 | 20230531 | 115800 | 21494614700 | 41550 | 41600 | 41700 | 41550 | 716 |
| 497 | 20230531 | 115700 | 21464846350 | 41600 | 41650 | 41700 | 41600 | 912 |
| 498 | 20230531 | 115600 | 21426881750 | 41700 | 41750 | 41750 | 41650 | 645 |
| 499 | 20230531 | 115500 | 21399983650 | 41750 | 41700 | 41750 | 41650 | 352 |
| 500 | 20230531 | 115400 | 21385308700 | 41700 | 41700 | 41750 | 41650 | 189 |
| 501 | 20230531 | 115300 | 21377433400 | 41700 | 41650 | 41700 | 41650 | 14 |
| 502 | 20230531 | 115200 | 21376849750 | 41650 | 41650 | 41750 | 41650 | 392 |
| 503 | 20230531 | 115100 | 21360499850 | 41650 | 41650 | 41650 | 41550 | 757 |
| 504 | 20230531 | 115000 | 21328978550 | 41650 | 41650 | 41700 | 41650 | 709 |
| 505 | 20230531 | 114900 | 21299431750 | 41650 | 41750 | 41750 | 41600 | 572 |
| 506 | 20230531 | 114800 | 21275599600 | 41700 | 41600 | 41700 | 41550 | 1131 |
| 507 | 20230531 | 114700 | 21228551050 | 41700 | 41750 | 41750 | 41600 | 1742 |
| 508 | 20230531 | 114600 | 21155997000 | 41750 | 41650 | 41750 | 41650 | 612 |
| 509 | 20230531 | 114500 | 21130486850 | 41650 | 41750 | 41750 | 41650 | 515 |
| 510 | 20230531 | 114400 | 21109023200 | 41750 | 41650 | 41800 | 41650 | 1711 |
| 511 | 20230531 | 114300 | 21037726000 | 41700 | 41800 | 41800 | 41700 | 2102 |
| 512 | 20230531 | 114200 | 20950012650 | 41800 | 41800 | 41850 | 41700 | 1098 |
| 513 | 20230531 | 114100 | 20904160700 | 41800 | 41850 | 41850 | 41700 | 3949 |
| 514 | 20230531 | 114000 | 20739242550 | 41850 | 41900 | 41950 | 41800 | 2835 |
| 515 | 20230531 | 113900 | 20620454800 | 41900 | 42050 | 42050 | 41900 | 3399 |
| 516 | 20230531 | 113800 | 20477816900 | 42100 | 42050 | 42100 | 42000 | 809 |
| 517 | 20230531 | 113700 | 20443782900 | 42050 | 42100 | 42150 | 42050 | 627 |
| 518 | 20230531 | 113600 | 20417402100 | 42100 | 42100 | 42100 | 42050 | 1712 |
| 519 | 20230531 | 113500 | 20345353000 | 42100 | 42200 | 42300 | 42000 | 9011 |
| 520 | 20230531 | 113400 | 19966357550 | 42250 | 42250 | 42250 | 42200 | 547 |
| 521 | 20230531 | 113300 | 19943257850 | 42250 | 42150 | 42250 | 42150 | 571 |
| 522 | 20230531 | 113200 | 19919154000 | 42150 | 42100 | 42200 | 42100 | 994 |
| 523 | 20230531 | 113100 | 19877270550 | 42100 | 42150 | 42150 | 42100 | 2435 |
| 524 | 20230531 | 113000 | 19774677450 | 42150 | 42200 | 42250 | 42150 | 1731 |
| 525 | 20230531 | 112900 | 19701630450 | 42200 | 42200 | 42250 | 42200 | 947 |
| 526 | 20230531 | 112800 | 19661655850 | 42200 | 42250 | 42300 | 42200 | 2586 |
| 527 | 20230531 | 112700 | 19552454850 | 42250 | 42350 | 42350 | 42250 | 1075 |
| 528 | 20230531 | 112600 | 19507007500 | 42300 | 42350 | 42400 | 42300 | 472 |
| 529 | 20230531 | 112500 | 19487036200 | 42350 | 42450 | 42450 | 42350 | 388 |
| 530 | 20230531 | 112400 | 19470591250 | 42350 | 42350 | 42450 | 42250 | 1795 |
| 531 | 20230531 | 112300 | 19394541300 | 42350 | 42200 | 42350 | 42150 | 453 |
| 532 | 20230531 | 112200 | 19375398950 | 42200 | 42500 | 42500 | 42150 | 2977 |
| 533 | 20230531 | 112100 | 19249571600 | 42500 | 42450 | 42550 | 42400 | 1397 |
| 534 | 20230531 | 112000 | 19190250500 | 42400 | 42250 | 42550 | 42250 | 3524 |
| 535 | 20230531 | 111900 | 19040719850 | 42300 | 42200 | 42300 | 42100 | 2249 |
| 536 | 20230531 | 111800 | 18945808350 | 42300 | 42100 | 42300 | 42050 | 3333 |
| 537 | 20230531 | 111700 | 18805411850 | 42100 | 42300 | 42350 | 42100 | 2942 |
| 538 | 20230531 | 111600 | 18681327200 | 42300 | 42300 | 42400 | 42100 | 5157 |
| 539 | 20230531 | 111500 | 18463524300 | 42250 | 42550 | 42600 | 42250 | 10015 |
| 540 | 20230531 | 111400 | 18038294500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 541 | 20230531 | 111300 | 18038294500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 542 | 20230531 | 111200 | 18038294500 | 42350 | 42650 | 42750 | 42350 | 11768 |
| 543 | 20230531 | 111100 | 17538292100 | 42650 | 43000 | 43000 | 42600 | 8369 |
| 544 | 20230531 | 111000 | 17180671000 | 42900 | 42950 | 43200 | 42900 | 5006 |
| 545 | 20230531 | 110900 | 16965231000 | 42950 | 43000 | 43250 | 42900 | 5914 |
| 546 | 20230531 | 110800 | 16710507650 | 43000 | 42900 | 43200 | 42850 | 5874 |
| 547 | 20230531 | 110700 | 16457838500 | 42900 | 43650 | 43650 | 42650 | 18846 |
| 548 | 20230531 | 110600 | 15647988700 | 43650 | 43800 | 43800 | 43400 | 5658 |
| 549 | 20230531 | 110500 | 15401230200 | 43800 | 43600 | 43900 | 43400 | 11607 |
| 550 | 20230531 | 110400 | 14894960950 | 43650 | 43950 | 44500 | 43450 | 21362 |
| 551 | 20230531 | 110300 | 13956866100 | 43900 | 44900 | 45150 | 43700 | 29386 |
| 552 | 20230531 | 110200 | 12654281900 | 45000 | 46100 | 46100 | 44800 | 28972 |
| 553 | 20230531 | 110100 | 11342921200 | 46100 | 46700 | 47000 | 45500 | 34764 |
| 554 | 20230531 | 110000 | 9727923950 | 46750 | 46650 | 46950 | 45200 | 37428 |
| 555 | 20230531 | 105900 | 7998349650 | 46650 | 46750 | 47000 | 46000 | 54183 |
| 556 | 20230531 | 105800 | 5472633450 | 46800 | 47000 | 47000 | 45850 | 45082 |
| 557 | 20230531 | 105700 | 3367235500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 558 | 20230531 | 105600 | 3367235500 | 45050 | 42350 | 45050 | 42350 | 23323 |
| 559 | 20230531 | 105500 | 2344353500 | 42350 | 42350 | 42350 | 42350 | 112 |
| 560 | 20230531 | 105400 | 2339610300 | 42350 | 42200 | 42400 | 42200 | 472 |
| 561 | 20230531 | 105300 | 2319620900 | 42200 | 42350 | 42400 | 42200 | 584 |
| 562 | 20230531 | 105200 | 2294875050 | 42350 | 42250 | 42400 | 42200 | 1008 |
| 563 | 20230531 | 105100 | 2252185600 | 42350 | 42200 | 42350 | 42150 | 763 |
| 564 | 20230531 | 105000 | 2219938700 | 42200 | 42200 | 42250 | 42200 | 115 |
| 565 | 20230531 | 104900 | 2215084500 | 42250 | 41900 | 42250 | 41900 | 1300 |
| 566 | 20230531 | 104800 | 2160305650 | 41900 | 41850 | 41900 | 41800 | 182 |
| 567 | 20230531 | 104700 | 2152681150 | 41900 | 41900 | 41900 | 41900 | 100 |
| 568 | 20230531 | 104600 | 2148491150 | 42000 | 41850 | 42000 | 41850 | 40 |
| 569 | 20230531 | 104500 | 2146816600 | 42100 | 41900 | 42100 | 41900 | 31 |
| 570 | 20230531 | 104400 | 2145517300 | 42000 | 42000 | 42000 | 42000 | 10 |
| 571 | 20230531 | 104300 | 2145097300 | 42200 | 41950 | 42200 | 41950 | 765 |
| 572 | 20230531 | 104200 | 2112961600 | 42000 | 41750 | 42050 | 41750 | 597 |
| 573 | 20230531 | 104100 | 2087991400 | 41650 | 41800 | 41800 | 41650 | 156 |
| 574 | 20230531 | 104000 | 2081485400 | 41800 | 41800 | 42050 | 41700 | 244 |
| 575 | 20230531 | 103900 | 2071285300 | 41800 | 41800 | 42100 | 41800 | 16 |
| 576 | 20230531 | 103800 | 2070615600 | 41650 | 41800 | 41800 | 41650 | 152 |
| 577 | 20230531 | 103700 | 2064274900 | 41700 | 42100 | 42250 | 41650 | 894 |
| 578 | 20230531 | 103600 | 2026773200 | 42150 | 42000 | 42150 | 42000 | 370 |
| 579 | 20230531 | 103500 | 2011197150 | 42000 | 42100 | 42100 | 41950 | 310 |
| 580 | 20230531 | 103400 | 1998180450 | 41950 | 42050 | 42350 | 41900 | 5202 |
| 581 | 20230531 | 103300 | 1778516250 | 42050 | 41900 | 42050 | 41850 | 521 |
| 582 | 20230531 | 103200 | 1756633950 | 41900 | 41900 | 41900 | 41900 | 27 |
| 583 | 20230531 | 103100 | 1755502650 | 42050 | 42000 | 42050 | 41900 | 118 |
| 584 | 20230531 | 103000 | 1750547500 | 42000 | 42150 | 42150 | 42000 | 568 |
| 585 | 20230531 | 102900 | 1726656150 | 42150 | 42150 | 42150 | 42150 | 3 |
| 586 | 20230531 | 102800 | 1726529700 | 42150 | 42150 | 42150 | 42150 | 45 |
| 587 | 20230531 | 102700 | 1724632950 | 42200 | 42100 | 42250 | 42000 | 1280 |
| 588 | 20230531 | 102600 | 1670660400 | 42050 | 42000 | 42050 | 42000 | 297 |
| 589 | 20230531 | 102500 | 1658179750 | 41950 | 41950 | 41950 | 41950 | 90 |
| 590 | 20230531 | 102400 | 1654404250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 591 | 20230531 | 102300 | 1654404250 | 42000 | 41850 | 42000 | 41850 | 36 |
| 592 | 20230531 | 102200 | 1652894500 | 41850 | 41950 | 42000 | 41850 | 285 |
| 593 | 20230531 | 102100 | 1640943350 | 42050 | 42000 | 42050 | 42000 | 109 |
| 594 | 20230531 | 102000 | 1636364200 | 41950 | 41950 | 42050 | 41950 | 36 |
| 595 | 20230531 | 101900 | 1634852600 | 42000 | 42050 | 42050 | 42000 | 193 |
| 596 | 20230531 | 101800 | 1626744600 | 42050 | 42000 | 42100 | 41950 | 349 |
| 597 | 20230531 | 101700 | 1612063350 | 41950 | 42050 | 42150 | 41950 | 176 |
| 598 | 20230531 | 101600 | 1604678950 | 41800 | 41900 | 42100 | 41800 | 2646 |
| 599 | 20230531 | 101500 | 1493594800 | 41750 | 41950 | 41950 | 41750 | 149 |
| 600 | 20230531 | 101400 | 1487365650 | 41950 | 41700 | 41950 | 41700 | 957 |
| 601 | 20230531 | 101300 | 1447303450 | 41700 | 41750 | 41750 | 41650 | 108 |
| 602 | 20230531 | 101200 | 1442799450 | 41650 | 41600 | 41800 | 41600 | 45 |
| 603 | 20230531 | 101100 | 1440924150 | 41600 | 41600 | 41600 | 41550 | 39 |
| 604 | 20230531 | 101000 | 1439303300 | 41800 | 41550 | 41800 | 41550 | 631 |
| 605 | 20230531 | 100900 | 1412982600 | 41750 | 41550 | 41750 | 41500 | 138 |
| 606 | 20230531 | 100800 | 1407234450 | 41500 | 41550 | 41600 | 41500 | 28 |
| 607 | 20230531 | 100700 | 1406071600 | 41750 | 41550 | 41750 | 41550 | 14 |
| 608 | 20230531 | 100600 | 1405488350 | 41500 | 41600 | 41600 | 41500 | 41 |
| 609 | 20230531 | 100500 | 1403783150 | 41600 | 41750 | 41750 | 41500 | 161 |
| 610 | 20230531 | 100400 | 1397067450 | 41500 | 41700 | 41700 | 41450 | 229 |
| 611 | 20230531 | 100300 | 1387524300 | 41600 | 41550 | 41600 | 41450 | 132 |
| 612 | 20230531 | 100200 | 1382037900 | 41400 | 41450 | 41450 | 41400 | 125 |
| 613 | 20230531 | 100100 | 1376856900 | 41700 | 41500 | 41700 | 41350 | 287 |
| 614 | 20230531 | 100000 | 1364962750 | 41500 | 41500 | 41500 | 41500 | 83 |
| 615 | 20230531 | 095900 | 1361518250 | 41650 | 41500 | 41650 | 41500 | 46 |
| 616 | 20230531 | 095800 | 1359608800 | 41500 | 41500 | 41500 | 41500 | 1 |
| 617 | 20230531 | 095700 | 1359567300 | 41500 | 41500 | 41500 | 41500 | 26 |
| 618 | 20230531 | 095600 | 1358488300 | 41450 | 41650 | 41700 | 41400 | 310 |
| 619 | 20230531 | 095500 | 1345594000 | 41650 | 41750 | 41750 | 41650 | 109 |
| 620 | 20230531 | 095400 | 1341048350 | 41750 | 41700 | 41750 | 41650 | 195 |
| 621 | 20230531 | 095300 | 1332914800 | 41700 | 41550 | 41850 | 41550 | 1101 |
| 622 | 20230531 | 095200 | 1286996300 | 41500 | 41250 | 41500 | 41250 | 462 |
| 623 | 20230531 | 095100 | 1267877400 | 41250 | 41300 | 41300 | 41250 | 299 |
| 624 | 20230531 | 095000 | 1255543600 | 41400 | 41400 | 41400 | 41400 | 100 |
| 625 | 20230531 | 094900 | 1251403600 | 41450 | 41300 | 41450 | 41300 | 87 |
| 626 | 20230531 | 094800 | 1247807650 | 41300 | 41250 | 41350 | 41250 | 340 |
| 627 | 20230531 | 094700 | 1233758200 | 41050 | 41050 | 41050 | 41000 | 375 |
| 628 | 20230531 | 094600 | 1218373950 | 41050 | 41100 | 41100 | 41050 | 88 |
| 629 | 20230531 | 094500 | 1214759100 | 41050 | 41100 | 41100 | 41050 | 232 |
| 630 | 20230531 | 094400 | 1205234400 | 41050 | 41050 | 41050 | 41050 | 1 |
| 631 | 20230531 | 094300 | 1205193350 | 41050 | 41100 | 41250 | 41050 | 401 |
| 632 | 20230531 | 094200 | 1188717450 | 41100 | 41300 | 41300 | 41100 | 278 |
| 633 | 20230531 | 094100 | 1177261450 | 41000 | 41150 | 41150 | 41000 | 1864 |
| 634 | 20230531 | 094000 | 1100765900 | 41100 | 41200 | 41200 | 41100 | 391 |
| 635 | 20230531 | 093900 | 1084682200 | 41300 | 41350 | 41350 | 41150 | 989 |
| 636 | 20230531 | 093800 | 1043894500 | 41350 | 41350 | 41350 | 41350 | 1 |
| 637 | 20230531 | 093700 | 1043853150 | 41200 | 41300 | 41350 | 41200 | 474 |
| 638 | 20230531 | 093600 | 1024298100 | 41300 | 41300 | 41300 | 41300 | 123 |
| 639 | 20230531 | 093500 | 1019218200 | 41300 | 41450 | 41450 | 41300 | 55 |
| 640 | 20230531 | 093400 | 1016943100 | 41250 | 41550 | 41550 | 41250 | 23 |
| 641 | 20230531 | 093300 | 1015989250 | 41550 | 41250 | 41550 | 41200 | 28 |
| 642 | 20230531 | 093200 | 1014834700 | 41200 | 41400 | 41400 | 41200 | 747 |
| 643 | 20230531 | 093100 | 983983200 | 41400 | 41300 | 41600 | 41300 | 10 |
| 644 | 20230531 | 093000 | 983568800 | 41250 | 41300 | 41550 | 41250 | 778 |
| 645 | 20230531 | 092900 | 951434800 | 41300 | 41500 | 41500 | 41300 | 1614 |
| 646 | 20230531 | 092800 | 884586850 | 41700 | 41450 | 41700 | 41450 | 111 |
| 647 | 20230531 | 092700 | 879982950 | 41450 | 41500 | 41700 | 41450 | 140 |
| 648 | 20230531 | 092600 | 874173700 | 41700 | 41600 | 41700 | 41450 | 764 |
| 649 | 20230531 | 092500 | 842462350 | 41600 | 41700 | 41700 | 41600 | 617 |
| 650 | 20230531 | 092400 | 816764650 | 41700 | 41850 | 41850 | 41700 | 393 |
| 651 | 20230531 | 092300 | 800346400 | 41800 | 41900 | 41900 | 41800 | 87 |
| 652 | 20230531 | 092200 | 796708300 | 41900 | 41800 | 41900 | 41800 | 14 |
| 653 | 20230531 | 092100 | 796123000 | 41900 | 41950 | 42150 | 41900 | 166 |
| 654 | 20230531 | 092000 | 789148850 | 41800 | 41950 | 42150 | 41800 | 800 |
| 655 | 20230531 | 091900 | 755578200 | 41950 | 42000 | 42150 | 41950 | 432 |
| 656 | 20230531 | 091800 | 737415250 | 42000 | 41950 | 42150 | 41950 | 364 |
| 657 | 20230531 | 091700 | 722117000 | 41950 | 41650 | 41950 | 41600 | 443 |
| 658 | 20230531 | 091600 | 703623550 | 41800 | 41650 | 41800 | 41600 | 91 |
| 659 | 20230531 | 091500 | 699830900 | 41600 | 41850 | 41850 | 41600 | 560 |
| 660 | 20230531 | 091400 | 676477400 | 41850 | 42000 | 42000 | 41850 | 680 |
| 661 | 20230531 | 091300 | 647977900 | 42000 | 42000 | 42200 | 42000 | 1054 |
| 662 | 20230531 | 091200 | 603641150 | 42100 | 42000 | 42150 | 42000 | 745 |
| 663 | 20230531 | 091100 | 572287500 | 42050 | 41850 | 42050 | 41550 | 904 |
| 664 | 20230531 | 091000 | 534534550 | 41700 | 42200 | 42200 | 41700 | 973 |
| 665 | 20230531 | 090900 | 493698750 | 41900 | 42200 | 42200 | 41900 | 1541 |
| 666 | 20230531 | 090800 | 428900000 | 42050 | 42000 | 42500 | 42000 | 2019 |
| 667 | 20230531 | 090700 | 343531150 | 42000 | 42050 | 42050 | 41900 | 1036 |
| 668 | 20230531 | 090600 | 299994750 | 42050 | 42050 | 42250 | 42000 | 1191 |
| 669 | 20230531 | 090500 | 249852000 | 42100 | 41750 | 42300 | 41750 | 1977 |
| 670 | 20230531 | 090400 | 166786300 | 41800 | 41700 | 41800 | 41550 | 923 |
| 671 | 20230531 | 090300 | 128275950 | 41700 | 41200 | 41700 | 41200 | 1848 |
| 672 | 20230531 | 090200 | 51605500 | 41200 | 40850 | 41200 | 40700 | 201 |
| 673 | 20230531 | 090100 | 43364350 | 41000 | 40850 | 41000 | 40800 | 122 |
| 674 | 20230531 | 090000 | 38378400 | 41000 | 41000 | 41100 | 41000 | 936 |