35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 195800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 3 | 20230530 | 195700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230530 | 195600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230530 | 195500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230530 | 195400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230530 | 195300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230530 | 195200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230530 | 195100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230530 | 195000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230530 | 194900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230530 | 194800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230530 | 194700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230530 | 194600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230530 | 194500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230530 | 194400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230530 | 194300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230530 | 194200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230530 | 194100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230530 | 194000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230530 | 193900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230530 | 193800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230530 | 193700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230530 | 193600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230530 | 193500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230530 | 193400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230530 | 193300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230530 | 193200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230530 | 193100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230530 | 193000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230530 | 192900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230530 | 192800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 33 | 20230530 | 192700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230530 | 192600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230530 | 192500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230530 | 192400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230530 | 192300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230530 | 192200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230530 | 192100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230530 | 192000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230530 | 191900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230530 | 191800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230530 | 191700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230530 | 191600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230530 | 191500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230530 | 191400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230530 | 191300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230530 | 191200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230530 | 191100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230530 | 191000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230530 | 190900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230530 | 190800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230530 | 190700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230530 | 190600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230530 | 190500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230530 | 190400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230530 | 190300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230530 | 190200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230530 | 190100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230530 | 190000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230530 | 185900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230530 | 185800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 63 | 20230530 | 185700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230530 | 185600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230530 | 185500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230530 | 185400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230530 | 185300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230530 | 185200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230530 | 185100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230530 | 185000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230530 | 184900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230530 | 184800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230530 | 184700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230530 | 184600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230530 | 184500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230530 | 184400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230530 | 184300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230530 | 184200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230530 | 184100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230530 | 184000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230530 | 183900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230530 | 183800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230530 | 183700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230530 | 183600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230530 | 183500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230530 | 183400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230530 | 183300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230530 | 183200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230530 | 183100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230530 | 183000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230530 | 182900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230530 | 182800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 93 | 20230530 | 182700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230530 | 182600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230530 | 182500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230530 | 182400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230530 | 182300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230530 | 182200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230530 | 182100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230530 | 182000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230530 | 181900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230530 | 181800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230530 | 181700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230530 | 181600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230530 | 181500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230530 | 181400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230530 | 181300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230530 | 181200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230530 | 181100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230530 | 181000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230530 | 180900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230530 | 180800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230530 | 180700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230530 | 180600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230530 | 180500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230530 | 180400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230530 | 180300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230530 | 180200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230530 | 180100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230530 | 180000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230530 | 175900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230530 | 175800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 123 | 20230530 | 175700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230530 | 175600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230530 | 175500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230530 | 175400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230530 | 175300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230530 | 175200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230530 | 175100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230530 | 175000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230530 | 174900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230530 | 174800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230530 | 174700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230530 | 174600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230530 | 174500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230530 | 174400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230530 | 174300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230530 | 174200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230530 | 174100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230530 | 174000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230530 | 173900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230530 | 173800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230530 | 173700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230530 | 173600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230530 | 173500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230530 | 173400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230530 | 173300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230530 | 173200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230530 | 173100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230530 | 173000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230530 | 172900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230530 | 172800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 153 | 20230530 | 172700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230530 | 172600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230530 | 172500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230530 | 172400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230530 | 172300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230530 | 172200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230530 | 172100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230530 | 172000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230530 | 171900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230530 | 171800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230530 | 171700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230530 | 171600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230530 | 171500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230530 | 171400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230530 | 171300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230530 | 171200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230530 | 171100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230530 | 171000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230530 | 170900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230530 | 170800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230530 | 170700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230530 | 170600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230530 | 170500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230530 | 170400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230530 | 170300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230530 | 170200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230530 | 170100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230530 | 170000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230530 | 165900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230530 | 165800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 183 | 20230530 | 165700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230530 | 165600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230530 | 165500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230530 | 165400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230530 | 165300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230530 | 165200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230530 | 165100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230530 | 165000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230530 | 164900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230530 | 164800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230530 | 164700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230530 | 164600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230530 | 164500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230530 | 164400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230530 | 164300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230530 | 164200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230530 | 164100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230530 | 164000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230530 | 163900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230530 | 163800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230530 | 163700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230530 | 163600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230530 | 163500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230530 | 163400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230530 | 163300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230530 | 163200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230530 | 163100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230530 | 163000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230530 | 162900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230530 | 162800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 213 | 20230530 | 162700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230530 | 162600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230530 | 162500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230530 | 162400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230530 | 162300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230530 | 162200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230530 | 162100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230530 | 162000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230530 | 161900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230530 | 161800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230530 | 161700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230530 | 161600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230530 | 161500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230530 | 161400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230530 | 161300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230530 | 161200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230530 | 161100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230530 | 161000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230530 | 160900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230530 | 160800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230530 | 160700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230530 | 160600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230530 | 160500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230530 | 160400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230530 | 160300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230530 | 160200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230530 | 160100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20230530 | 160000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20230530 | 155900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20230530 | 155800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 243 | 20230530 | 155700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20230530 | 155600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20230530 | 155500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20230530 | 155400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20230530 | 155300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20230530 | 155200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20230530 | 155100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20230530 | 155000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20230530 | 154900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20230530 | 154800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20230530 | 154700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20230530 | 154600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20230530 | 154500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20230530 | 154400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20230530 | 154300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20230530 | 154200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20230530 | 154100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20230530 | 154000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20230530 | 153900 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20230530 | 153800 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20230530 | 153700 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20230530 | 153600 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20230530 | 153500 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20230530 | 153400 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20230530 | 153300 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20230530 | 153200 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20230530 | 153100 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20230530 | 153000 | 9779846050 | 38700 | 38700 | 38700 | 38700 | 4909 |
| 271 | 20230530 | 152900 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20230530 | 152800 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 273 | 20230530 | 152700 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20230530 | 152600 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20230530 | 152500 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20230530 | 152400 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20230530 | 152300 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20230530 | 152200 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20230530 | 152100 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20230530 | 152000 | 9589867750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20230530 | 151900 | 9589867750 | 38700 | 38600 | 38700 | 38600 | 374 |
| 282 | 20230530 | 151800 | 9575410300 | 38600 | 38600 | 38600 | 38550 | 163 |
| 283 | 20230530 | 151700 | 9569118750 | 38600 | 38650 | 38650 | 38550 | 943 |
| 284 | 20230530 | 151600 | 9532711300 | 38650 | 38650 | 38650 | 38600 | 200 |
| 285 | 20230530 | 151500 | 9524983700 | 38650 | 38650 | 38650 | 38600 | 214 |
| 286 | 20230530 | 151400 | 9516719150 | 38650 | 38600 | 38650 | 38600 | 325 |
| 287 | 20230530 | 151300 | 9504172850 | 38650 | 38650 | 38650 | 38600 | 980 |
| 288 | 20230530 | 151200 | 9466341250 | 38650 | 38650 | 38650 | 38600 | 150 |
| 289 | 20230530 | 151100 | 9460544650 | 38650 | 38650 | 38650 | 38600 | 231 |
| 290 | 20230530 | 151000 | 9451617800 | 38650 | 38600 | 38650 | 38600 | 445 |
| 291 | 20230530 | 150900 | 9434432100 | 38650 | 38650 | 38650 | 38600 | 121 |
| 292 | 20230530 | 150800 | 9429757050 | 38600 | 38650 | 38650 | 38600 | 457 |
| 293 | 20230530 | 150700 | 9412113200 | 38650 | 38600 | 38650 | 38550 | 249 |
| 294 | 20230530 | 150600 | 9402501900 | 38550 | 38450 | 38600 | 38450 | 1945 |
| 295 | 20230530 | 150500 | 9327571100 | 38450 | 38450 | 38450 | 38400 | 265 |
| 296 | 20230530 | 150400 | 9317390950 | 38450 | 38450 | 38450 | 38400 | 822 |
| 297 | 20230530 | 150300 | 9285817100 | 38450 | 38400 | 38450 | 38400 | 197 |
| 298 | 20230530 | 150200 | 9278243500 | 38450 | 38450 | 38450 | 38400 | 169 |
| 299 | 20230530 | 150100 | 9271747350 | 38450 | 38450 | 38450 | 38400 | 89 |
| 300 | 20230530 | 150000 | 9268327700 | 38450 | 38400 | 38450 | 38400 | 387 |
| 301 | 20230530 | 145900 | 9253460700 | 38400 | 38350 | 38450 | 38350 | 258 |
| 302 | 20230530 | 145800 | 9243551600 | 38400 | 38400 | 38450 | 38350 | 272 |
| 303 | 20230530 | 145700 | 9233107650 | 38450 | 38400 | 38450 | 38350 | 105 |
| 304 | 20230530 | 145600 | 9229074200 | 38400 | 38350 | 38450 | 38350 | 406 |
| 305 | 20230530 | 145500 | 9213480500 | 38350 | 38400 | 38450 | 38350 | 644 |
| 306 | 20230530 | 145400 | 9188750200 | 38400 | 38400 | 38450 | 38400 | 213 |
| 307 | 20230530 | 145300 | 9180565650 | 38450 | 38450 | 38450 | 38400 | 442 |
| 308 | 20230530 | 145200 | 9163582050 | 38450 | 38400 | 38450 | 38400 | 334 |
| 309 | 20230530 | 145100 | 9150749900 | 38400 | 38450 | 38450 | 38400 | 226 |
| 310 | 20230530 | 145000 | 9142064200 | 38400 | 38400 | 38450 | 38400 | 264 |
| 311 | 20230530 | 144900 | 9131924400 | 38400 | 38350 | 38450 | 38350 | 633 |
| 312 | 20230530 | 144800 | 9107623500 | 38350 | 38400 | 38400 | 38350 | 125 |
| 313 | 20230530 | 144700 | 9102826650 | 38350 | 38400 | 38400 | 38350 | 305 |
| 314 | 20230530 | 144600 | 9091127850 | 38400 | 38400 | 38400 | 38350 | 234 |
| 315 | 20230530 | 144500 | 9082151650 | 38400 | 38350 | 38400 | 38350 | 302 |
| 316 | 20230530 | 144400 | 9070559450 | 38350 | 38300 | 38400 | 38300 | 408 |
| 317 | 20230530 | 144300 | 9054908450 | 38300 | 38300 | 38350 | 38300 | 246 |
| 318 | 20230530 | 144200 | 9045484500 | 38300 | 38300 | 38350 | 38250 | 229 |
| 319 | 20230530 | 144100 | 9036715000 | 38300 | 38250 | 38300 | 38250 | 629 |
| 320 | 20230530 | 144000 | 9012635400 | 38300 | 38250 | 38300 | 38250 | 460 |
| 321 | 20230530 | 143900 | 8995037750 | 38250 | 38300 | 38300 | 38250 | 460 |
| 322 | 20230530 | 143800 | 8977430050 | 38250 | 38300 | 38350 | 38250 | 311 |
| 323 | 20230530 | 143700 | 8965520150 | 38300 | 38300 | 38350 | 38300 | 265 |
| 324 | 20230530 | 143600 | 8955368650 | 38300 | 38250 | 38350 | 38250 | 552 |
| 325 | 20230530 | 143500 | 8934234550 | 38250 | 38300 | 38350 | 38250 | 641 |
| 326 | 20230530 | 143400 | 8909681600 | 38300 | 38300 | 38350 | 38300 | 118 |
| 327 | 20230530 | 143300 | 8905161100 | 38300 | 38300 | 38350 | 38300 | 1211 |
| 328 | 20230530 | 143200 | 8858777500 | 38300 | 38350 | 38400 | 38300 | 481 |
| 329 | 20230530 | 143100 | 8840343500 | 38350 | 38350 | 38400 | 38350 | 606 |
| 330 | 20230530 | 143000 | 8817102250 | 38350 | 38350 | 38400 | 38350 | 250 |
| 331 | 20230530 | 142900 | 8807512000 | 38350 | 38350 | 38400 | 38350 | 300 |
| 332 | 20230530 | 142800 | 8796003350 | 38350 | 38350 | 38400 | 38350 | 238 |
| 333 | 20230530 | 142700 | 8786868300 | 38350 | 38350 | 38400 | 38350 | 253 |
| 334 | 20230530 | 142600 | 8777164000 | 38350 | 38350 | 38400 | 38350 | 627 |
| 335 | 20230530 | 142500 | 8753111950 | 38350 | 38350 | 38400 | 38350 | 221 |
| 336 | 20230530 | 142400 | 8744630900 | 38400 | 38400 | 38400 | 38350 | 235 |
| 337 | 20230530 | 142300 | 8735616150 | 38400 | 38400 | 38400 | 38350 | 597 |
| 338 | 20230530 | 142200 | 8712711250 | 38350 | 38350 | 38400 | 38350 | 390 |
| 339 | 20230530 | 142100 | 8697747400 | 38400 | 38400 | 38450 | 38350 | 167 |
| 340 | 20230530 | 142000 | 8691335700 | 38350 | 38350 | 38400 | 38350 | 269 |
| 341 | 20230530 | 141900 | 8681011200 | 38350 | 38400 | 38400 | 38350 | 263 |
| 342 | 20230530 | 141800 | 8670915250 | 38350 | 38400 | 38400 | 38350 | 255 |
| 343 | 20230530 | 141700 | 8661127100 | 38400 | 38350 | 38400 | 38350 | 290 |
| 344 | 20230530 | 141600 | 8650000750 | 38350 | 38350 | 38400 | 38350 | 261 |
| 345 | 20230530 | 141500 | 8639990000 | 38400 | 38400 | 38450 | 38350 | 294 |
| 346 | 20230530 | 141400 | 8628702600 | 38450 | 38400 | 38450 | 38400 | 185 |
| 347 | 20230530 | 141300 | 8621593400 | 38400 | 38400 | 38400 | 38350 | 384 |
| 348 | 20230530 | 141200 | 8606856550 | 38400 | 38450 | 38450 | 38400 | 267 |
| 349 | 20230530 | 141100 | 8596602050 | 38400 | 38300 | 38400 | 38300 | 547 |
| 350 | 20230530 | 141000 | 8575612300 | 38300 | 38350 | 38400 | 38300 | 1104 |
| 351 | 20230530 | 140900 | 8533273250 | 38350 | 38400 | 38400 | 38350 | 571 |
| 352 | 20230530 | 140800 | 8511358300 | 38450 | 38400 | 38450 | 38400 | 528 |
| 353 | 20230530 | 140700 | 8491067500 | 38400 | 38450 | 38450 | 38350 | 644 |
| 354 | 20230530 | 140600 | 8466338900 | 38450 | 38400 | 38450 | 38400 | 480 |
| 355 | 20230530 | 140500 | 8447895800 | 38400 | 38500 | 38500 | 38400 | 1599 |
| 356 | 20230530 | 140400 | 8386399200 | 38500 | 38550 | 38550 | 38500 | 820 |
| 357 | 20230530 | 140300 | 8354827650 | 38550 | 38450 | 38550 | 38450 | 163 |
| 358 | 20230530 | 140200 | 8348551550 | 38450 | 38500 | 38500 | 38450 | 161 |
| 359 | 20230530 | 140100 | 8342359650 | 38500 | 38450 | 38500 | 38450 | 279 |
| 360 | 20230530 | 140000 | 8331626400 | 38500 | 38500 | 38500 | 38500 | 334 |
| 361 | 20230530 | 135900 | 8318767400 | 38450 | 38450 | 38500 | 38450 | 250 |
| 362 | 20230530 | 135800 | 8309153450 | 38400 | 38450 | 38450 | 38400 | 180 |
| 363 | 20230530 | 135700 | 8302239700 | 38450 | 38450 | 38450 | 38450 | 40 |
| 364 | 20230530 | 135600 | 8300701700 | 38450 | 38450 | 38500 | 38400 | 279 |
| 365 | 20230530 | 135500 | 8289979500 | 38500 | 38450 | 38500 | 38450 | 232 |
| 366 | 20230530 | 135400 | 8281055650 | 38450 | 38450 | 38500 | 38450 | 276 |
| 367 | 20230530 | 135300 | 8270438300 | 38450 | 38500 | 38500 | 38450 | 300 |
| 368 | 20230530 | 135200 | 8258895600 | 38500 | 38450 | 38500 | 38450 | 354 |
| 369 | 20230530 | 135100 | 8245274450 | 38500 | 38500 | 38500 | 38500 | 83 |
| 370 | 20230530 | 135000 | 8242078950 | 38500 | 38500 | 38500 | 38450 | 307 |
| 371 | 20230530 | 134900 | 8230272500 | 38500 | 38450 | 38500 | 38450 | 312 |
| 372 | 20230530 | 134800 | 8218274500 | 38400 | 38450 | 38450 | 38400 | 180 |
| 373 | 20230530 | 134700 | 8211360650 | 38400 | 38400 | 38450 | 38350 | 270 |
| 374 | 20230530 | 134600 | 8200995700 | 38450 | 38400 | 38450 | 38400 | 41 |
| 375 | 20230530 | 134500 | 8199420050 | 38400 | 38400 | 38400 | 38400 | 1284 |
| 376 | 20230530 | 134400 | 8150114450 | 38400 | 38400 | 38400 | 38350 | 153 |
| 377 | 20230530 | 134300 | 8144245900 | 38400 | 38400 | 38400 | 38350 | 316 |
| 378 | 20230530 | 134200 | 8132112900 | 38400 | 38350 | 38400 | 38350 | 202 |
| 379 | 20230530 | 134100 | 8124363250 | 38400 | 38350 | 38400 | 38350 | 228 |
| 380 | 20230530 | 134000 | 8115615450 | 38400 | 38400 | 38400 | 38400 | 36 |
| 381 | 20230530 | 133900 | 8114233050 | 38350 | 38350 | 38400 | 38350 | 400 |
| 382 | 20230530 | 133800 | 8098892100 | 38350 | 38350 | 38400 | 38350 | 1237 |
| 383 | 20230530 | 133700 | 8051452550 | 38350 | 38400 | 38400 | 38350 | 282 |
| 384 | 20230530 | 133600 | 8040630950 | 38350 | 38400 | 38400 | 38350 | 323 |
| 385 | 20230530 | 133500 | 8028238550 | 38400 | 38350 | 38400 | 38350 | 213 |
| 386 | 20230530 | 133400 | 8020067700 | 38350 | 38400 | 38400 | 38350 | 226 |
| 387 | 20230530 | 133300 | 8011391850 | 38400 | 38400 | 38400 | 38350 | 181 |
| 388 | 20230530 | 133200 | 8004448850 | 38350 | 38350 | 38400 | 38350 | 291 |
| 389 | 20230530 | 133100 | 7993277550 | 38350 | 38400 | 38400 | 38350 | 217 |
| 390 | 20230530 | 133000 | 7984951350 | 38400 | 38400 | 38400 | 38350 | 395 |
| 391 | 20230530 | 132900 | 7969791150 | 38400 | 38400 | 38400 | 38400 | 54 |
| 392 | 20230530 | 132800 | 7967717550 | 38350 | 38350 | 38400 | 38350 | 648 |
| 393 | 20230530 | 132700 | 7942859100 | 38350 | 38400 | 38400 | 38350 | 260 |
| 394 | 20230530 | 132600 | 7932886750 | 38350 | 38400 | 38400 | 38350 | 97 |
| 395 | 20230530 | 132500 | 7929165150 | 38350 | 38350 | 38400 | 38350 | 251 |
| 396 | 20230530 | 132400 | 7919538400 | 38400 | 38400 | 38400 | 38350 | 179 |
| 397 | 20230530 | 132300 | 7912671450 | 38400 | 38400 | 38400 | 38350 | 824 |
| 398 | 20230530 | 132200 | 7881064700 | 38400 | 38400 | 38400 | 38400 | 840 |
| 399 | 20230530 | 132100 | 7848808700 | 38400 | 38350 | 38400 | 38350 | 1022 |
| 400 | 20230530 | 132000 | 7809577400 | 38350 | 38400 | 38400 | 38350 | 372 |
| 401 | 20230530 | 131900 | 7795309850 | 38350 | 38400 | 38400 | 38350 | 483 |
| 402 | 20230530 | 131800 | 7776785750 | 38350 | 38350 | 38400 | 38350 | 612 |
| 403 | 20230530 | 131700 | 7753313850 | 38350 | 38400 | 38400 | 38350 | 295 |
| 404 | 20230530 | 131600 | 7741993200 | 38400 | 38400 | 38400 | 38350 | 481 |
| 405 | 20230530 | 131500 | 7723531950 | 38400 | 38350 | 38400 | 38350 | 104 |
| 406 | 20230530 | 131400 | 7719539650 | 38350 | 38450 | 38450 | 38350 | 1948 |
| 407 | 20230530 | 131300 | 7644742900 | 38450 | 38450 | 38500 | 38400 | 1315 |
| 408 | 20230530 | 131200 | 7594178700 | 38450 | 38500 | 38500 | 38450 | 45 |
| 409 | 20230530 | 131100 | 7592447550 | 38500 | 38500 | 38500 | 38450 | 280 |
| 410 | 20230530 | 131000 | 7581676650 | 38500 | 38500 | 38500 | 38450 | 463 |
| 411 | 20230530 | 130900 | 7563858600 | 38450 | 38450 | 38500 | 38450 | 201 |
| 412 | 20230530 | 130800 | 7556126550 | 38450 | 38500 | 38500 | 38450 | 790 |
| 413 | 20230530 | 130700 | 7525724200 | 38500 | 38500 | 38500 | 38450 | 1390 |
| 414 | 20230530 | 130600 | 7472212450 | 38550 | 38600 | 38600 | 38550 | 1435 |
| 415 | 20230530 | 130500 | 7416890200 | 38600 | 38700 | 38750 | 38600 | 6412 |
| 416 | 20230530 | 130400 | 7169071500 | 38750 | 38700 | 38750 | 38700 | 549 |
| 417 | 20230530 | 130300 | 7147806600 | 38750 | 38750 | 38750 | 38750 | 197 |
| 418 | 20230530 | 130200 | 7140172850 | 38750 | 38750 | 38750 | 38750 | 286 |
| 419 | 20230530 | 130100 | 7129090350 | 38750 | 38800 | 38800 | 38750 | 194 |
| 420 | 20230530 | 130000 | 7121570400 | 38800 | 38800 | 38800 | 38800 | 48 |
| 421 | 20230530 | 125900 | 7119708000 | 38750 | 38700 | 38800 | 38700 | 359 |
| 422 | 20230530 | 125800 | 7105806350 | 38650 | 38650 | 38700 | 38650 | 79 |
| 423 | 20230530 | 125700 | 7102750150 | 38650 | 38700 | 38700 | 38650 | 311 |
| 424 | 20230530 | 125600 | 7090722600 | 38700 | 38700 | 38750 | 38700 | 294 |
| 425 | 20230530 | 125500 | 7079344100 | 38700 | 38750 | 38750 | 38700 | 1362 |
| 426 | 20230530 | 125400 | 7026578200 | 38750 | 38800 | 38800 | 38750 | 267 |
| 427 | 20230530 | 125300 | 7016230500 | 38800 | 38700 | 38800 | 38700 | 354 |
| 428 | 20230530 | 125200 | 7002519150 | 38750 | 38750 | 38750 | 38700 | 110 |
| 429 | 20230530 | 125100 | 6998258700 | 38700 | 38750 | 38750 | 38700 | 273 |
| 430 | 20230530 | 125000 | 6987687300 | 38750 | 38800 | 38800 | 38750 | 394 |
| 431 | 20230530 | 124900 | 6972417050 | 38800 | 38750 | 38800 | 38750 | 55 |
| 432 | 20230530 | 124800 | 6970283650 | 38800 | 38800 | 38850 | 38800 | 228 |
| 433 | 20230530 | 124700 | 6961435750 | 38800 | 38750 | 38800 | 38750 | 211 |
| 434 | 20230530 | 124600 | 6953257900 | 38800 | 38800 | 38800 | 38750 | 51 |
| 435 | 20230530 | 124500 | 6951280150 | 38800 | 38850 | 38850 | 38750 | 163 |
| 436 | 20230530 | 124400 | 6944962350 | 38850 | 38800 | 38850 | 38800 | 183 |
| 437 | 20230530 | 124300 | 6937861050 | 38850 | 38850 | 38850 | 38850 | 34 |
| 438 | 20230530 | 124200 | 6936540150 | 38800 | 38800 | 38850 | 38800 | 456 |
| 439 | 20230530 | 124100 | 6918846150 | 38850 | 38800 | 38850 | 38800 | 163 |
| 440 | 20230530 | 124000 | 6912520800 | 38800 | 38800 | 38850 | 38800 | 43 |
| 441 | 20230530 | 123900 | 6910851600 | 38850 | 38850 | 38850 | 38800 | 199 |
| 442 | 20230530 | 123800 | 6903127950 | 38850 | 38850 | 38850 | 38800 | 55 |
| 443 | 20230530 | 123700 | 6900992050 | 38850 | 38850 | 38850 | 38800 | 499 |
| 444 | 20230530 | 123600 | 6881614600 | 38850 | 38850 | 38850 | 38800 | 451 |
| 445 | 20230530 | 123500 | 6864101300 | 38800 | 38850 | 38850 | 38800 | 123 |
| 446 | 20230530 | 123400 | 6859324400 | 38800 | 38850 | 38850 | 38800 | 151 |
| 447 | 20230530 | 123300 | 6853464700 | 38800 | 38850 | 38850 | 38800 | 935 |
| 448 | 20230530 | 123200 | 6817171100 | 38900 | 38900 | 38900 | 38850 | 103 |
| 449 | 20230530 | 123100 | 6813167800 | 38850 | 38900 | 38950 | 38850 | 749 |
| 450 | 20230530 | 123000 | 6784037700 | 38950 | 38950 | 38950 | 38900 | 190 |
| 451 | 20230530 | 122900 | 6776644650 | 39000 | 39000 | 39000 | 39000 | 16 |
| 452 | 20230530 | 122800 | 6776020650 | 38950 | 38950 | 39000 | 38950 | 530 |
| 453 | 20230530 | 122700 | 6755376000 | 38950 | 39000 | 39000 | 38950 | 194 |
| 454 | 20230530 | 122600 | 6747810050 | 39000 | 39050 | 39050 | 39000 | 253 |
| 455 | 20230530 | 122500 | 6737931350 | 39000 | 39050 | 39050 | 39000 | 398 |
| 456 | 20230530 | 122400 | 6722407850 | 39050 | 39000 | 39050 | 39000 | 76 |
| 457 | 20230530 | 122300 | 6719441800 | 39050 | 39000 | 39050 | 39000 | 1056 |
| 458 | 20230530 | 122200 | 6678256500 | 39000 | 39000 | 39050 | 39000 | 335 |
| 459 | 20230530 | 122100 | 6665190600 | 39050 | 39050 | 39050 | 39050 | 35 |
| 460 | 20230530 | 122000 | 6663823850 | 39050 | 39050 | 39050 | 39000 | 166 |
| 461 | 20230530 | 121900 | 6657343750 | 39050 | 39000 | 39050 | 39000 | 134 |
| 462 | 20230530 | 121800 | 6652115550 | 39050 | 39050 | 39050 | 38950 | 776 |
| 463 | 20230530 | 121700 | 6621851100 | 39000 | 39000 | 39050 | 39000 | 50 |
| 464 | 20230530 | 121600 | 6619899550 | 39000 | 39000 | 39050 | 39000 | 699 |
| 465 | 20230530 | 121500 | 6592637550 | 39000 | 39000 | 39050 | 39000 | 464 |
| 466 | 20230530 | 121400 | 6574519550 | 39050 | 39050 | 39050 | 39000 | 233 |
| 467 | 20230530 | 121300 | 6565430900 | 39000 | 39050 | 39050 | 39000 | 138 |
| 468 | 20230530 | 121200 | 6560047550 | 39050 | 39000 | 39050 | 39000 | 106 |
| 469 | 20230530 | 121100 | 6555912200 | 39000 | 39000 | 39050 | 39000 | 212 |
| 470 | 20230530 | 121000 | 6547642050 | 38950 | 38950 | 39000 | 38950 | 85 |
| 471 | 20230530 | 120900 | 6544327450 | 39000 | 39000 | 39050 | 39000 | 387 |
| 472 | 20230530 | 120800 | 6529232700 | 39000 | 39000 | 39050 | 39000 | 37 |
| 473 | 20230530 | 120700 | 6527788850 | 39050 | 39050 | 39050 | 39000 | 55 |
| 474 | 20230530 | 120600 | 6525642050 | 39000 | 39000 | 39050 | 39000 | 95 |
| 475 | 20230530 | 120500 | 6521935400 | 39000 | 39000 | 39000 | 38950 | 405 |
| 476 | 20230530 | 120400 | 6506146700 | 39050 | 39000 | 39050 | 38950 | 393 |
| 477 | 20230530 | 120300 | 6490806900 | 38950 | 39000 | 39000 | 38950 | 100 |
| 478 | 20230530 | 120200 | 6486907750 | 39000 | 39000 | 39050 | 39000 | 74 |
| 479 | 20230530 | 120100 | 6484020800 | 39000 | 39050 | 39050 | 39000 | 143 |
| 480 | 20230530 | 120000 | 6478438000 | 39050 | 39050 | 39050 | 39000 | 143 |
| 481 | 20230530 | 115900 | 6472857450 | 39050 | 39000 | 39050 | 39000 | 99 |
| 482 | 20230530 | 115800 | 6468995850 | 39000 | 39000 | 39000 | 39000 | 260 |
| 483 | 20230530 | 115700 | 6458855850 | 39050 | 39000 | 39050 | 39000 | 171 |
| 484 | 20230530 | 115600 | 6452178500 | 39050 | 39000 | 39050 | 39000 | 281 |
| 485 | 20230530 | 115500 | 6441206200 | 39000 | 38950 | 39000 | 38950 | 1005 |
| 486 | 20230530 | 115400 | 6402011650 | 39000 | 38950 | 39000 | 38950 | 280 |
| 487 | 20230530 | 115300 | 6391092250 | 39000 | 39050 | 39050 | 39000 | 558 |
| 488 | 20230530 | 115200 | 6369315450 | 39000 | 39000 | 39050 | 39000 | 960 |
| 489 | 20230530 | 115100 | 6331870750 | 38950 | 39000 | 39000 | 38950 | 1384 |
| 490 | 20230530 | 115000 | 6277895300 | 39000 | 39000 | 39000 | 38950 | 53 |
| 491 | 20230530 | 114900 | 6275828900 | 39000 | 39000 | 39000 | 38950 | 204 |
| 492 | 20230530 | 114800 | 6267874400 | 39000 | 38900 | 39000 | 38900 | 3108 |
| 493 | 20230530 | 114700 | 6146767700 | 38900 | 38850 | 38900 | 38850 | 53 |
| 494 | 20230530 | 114600 | 6144707250 | 38900 | 38900 | 38900 | 38850 | 148 |
| 495 | 20230530 | 114500 | 6138955200 | 38850 | 38850 | 38900 | 38850 | 72 |
| 496 | 20230530 | 114400 | 6136156000 | 38850 | 38850 | 38850 | 38850 | 64 |
| 497 | 20230530 | 114300 | 6133669600 | 38850 | 38850 | 38850 | 38800 | 119 |
| 498 | 20230530 | 114200 | 6129047050 | 38850 | 38850 | 38900 | 38800 | 410 |
| 499 | 20230530 | 114100 | 6113116800 | 38850 | 38850 | 38850 | 38850 | 84 |
| 500 | 20230530 | 114000 | 6109853400 | 38800 | 38850 | 38850 | 38800 | 45 |
| 501 | 20230530 | 113900 | 6108106400 | 38800 | 38850 | 38850 | 38800 | 80 |
| 502 | 20230530 | 113800 | 6105000000 | 38850 | 38750 | 38850 | 38750 | 3400 |
| 503 | 20230530 | 113700 | 5973132350 | 38750 | 38750 | 38750 | 38750 | 58 |
| 504 | 20230530 | 113600 | 5970884850 | 38750 | 38700 | 38750 | 38700 | 125 |
| 505 | 20230530 | 113500 | 5966045900 | 38750 | 38700 | 38750 | 38700 | 194 |
| 506 | 20230530 | 113400 | 5958536400 | 38750 | 38650 | 38750 | 38650 | 1204 |
| 507 | 20230530 | 113300 | 5911942000 | 38700 | 38650 | 38700 | 38650 | 243 |
| 508 | 20230530 | 113200 | 5902540400 | 38650 | 38650 | 38700 | 38650 | 76 |
| 509 | 20230530 | 113100 | 5899601100 | 38700 | 38700 | 38700 | 38650 | 307 |
| 510 | 20230530 | 113000 | 5887721300 | 38700 | 38700 | 38700 | 38650 | 54 |
| 511 | 20230530 | 112900 | 5885632200 | 38650 | 38650 | 38700 | 38650 | 316 |
| 512 | 20230530 | 112800 | 5873411150 | 38700 | 38700 | 38700 | 38650 | 380 |
| 513 | 20230530 | 112700 | 5858722350 | 38650 | 38700 | 38700 | 38650 | 87 |
| 514 | 20230530 | 112600 | 5855357300 | 38700 | 38700 | 38750 | 38700 | 126 |
| 515 | 20230530 | 112500 | 5850480250 | 38700 | 38650 | 38750 | 38650 | 730 |
| 516 | 20230530 | 112400 | 5822229900 | 38700 | 38700 | 38750 | 38700 | 1058 |
| 517 | 20230530 | 112300 | 5781284500 | 38700 | 38700 | 38750 | 38700 | 307 |
| 518 | 20230530 | 112200 | 5769402950 | 38700 | 38750 | 38750 | 38650 | 340 |
| 519 | 20230530 | 112100 | 5756244050 | 38700 | 38700 | 38700 | 38700 | 35 |
| 520 | 20230530 | 112000 | 5754889550 | 38700 | 38700 | 38750 | 38700 | 293 |
| 521 | 20230530 | 111900 | 5743549400 | 38700 | 38700 | 38700 | 38650 | 173 |
| 522 | 20230530 | 111800 | 5736857800 | 38650 | 38700 | 38700 | 38650 | 148 |
| 523 | 20230530 | 111700 | 5731132350 | 38700 | 38700 | 38700 | 38650 | 299 |
| 524 | 20230530 | 111600 | 5719564450 | 38650 | 38650 | 38700 | 38650 | 23 |
| 525 | 20230530 | 111500 | 5718675450 | 38650 | 38650 | 38650 | 38600 | 302 |
| 526 | 20230530 | 111400 | 5707003200 | 38650 | 38650 | 38700 | 38600 | 424 |
| 527 | 20230530 | 111300 | 5690615700 | 38650 | 38650 | 38650 | 38650 | 83 |
| 528 | 20230530 | 111200 | 5687407750 | 38650 | 38650 | 38700 | 38600 | 139 |
| 529 | 20230530 | 111100 | 5682030900 | 38650 | 38650 | 38650 | 38600 | 131 |
| 530 | 20230530 | 111000 | 5676968500 | 38650 | 38600 | 38650 | 38600 | 41 |
| 531 | 20230530 | 110900 | 5675384450 | 38600 | 38650 | 38700 | 38550 | 3119 |
| 532 | 20230530 | 110800 | 5554868350 | 38700 | 38750 | 38750 | 38700 | 539 |
| 533 | 20230530 | 110700 | 5534008100 | 38750 | 38750 | 38750 | 38750 | 668 |
| 534 | 20230530 | 110600 | 5508123100 | 38750 | 38750 | 38750 | 38700 | 327 |
| 535 | 20230530 | 110500 | 5495452750 | 38750 | 38750 | 38750 | 38700 | 301 |
| 536 | 20230530 | 110400 | 5483790250 | 38700 | 38700 | 38750 | 38700 | 61 |
| 537 | 20230530 | 110300 | 5481427800 | 38700 | 38700 | 38750 | 38700 | 43 |
| 538 | 20230530 | 110200 | 5479763200 | 38700 | 38750 | 38750 | 38700 | 54 |
| 539 | 20230530 | 110100 | 5477671350 | 38750 | 38700 | 38750 | 38700 | 225 |
| 540 | 20230530 | 110000 | 5468956050 | 38700 | 38700 | 38750 | 38700 | 39 |
| 541 | 20230530 | 105900 | 5467446050 | 38700 | 38650 | 38700 | 38650 | 1061 |
| 542 | 20230530 | 105800 | 5426434250 | 38700 | 38700 | 38800 | 38650 | 2669 |
| 543 | 20230530 | 105700 | 5323168250 | 38700 | 38750 | 38750 | 38700 | 716 |
| 544 | 20230530 | 105600 | 5295426350 | 38800 | 38750 | 38800 | 38750 | 78 |
| 545 | 20230530 | 105500 | 5292401900 | 38750 | 38750 | 38800 | 38750 | 138 |
| 546 | 20230530 | 105400 | 5287054300 | 38750 | 38750 | 38750 | 38750 | 44 |
| 547 | 20230530 | 105300 | 5285349300 | 38750 | 38750 | 38800 | 38750 | 80 |
| 548 | 20230530 | 105200 | 5282248700 | 38750 | 38800 | 38800 | 38750 | 153 |
| 549 | 20230530 | 105100 | 5276314600 | 38750 | 38750 | 38800 | 38750 | 374 |
| 550 | 20230530 | 105000 | 5261812000 | 38750 | 38800 | 38800 | 38750 | 294 |
| 551 | 20230530 | 104900 | 5250411400 | 38800 | 38750 | 38800 | 38750 | 813 |
| 552 | 20230530 | 104800 | 5218904050 | 38750 | 38800 | 38800 | 38750 | 200 |
| 553 | 20230530 | 104700 | 5211149750 | 38800 | 38750 | 38800 | 38700 | 445 |
| 554 | 20230530 | 104600 | 5193900700 | 38750 | 38800 | 38800 | 38750 | 247 |
| 555 | 20230530 | 104500 | 5184329400 | 38750 | 38750 | 38800 | 38750 | 1540 |
| 556 | 20230530 | 104400 | 5124650700 | 38800 | 38750 | 38800 | 38750 | 66 |
| 557 | 20230530 | 104300 | 5122093100 | 38750 | 38800 | 38800 | 38750 | 229 |
| 558 | 20230530 | 104200 | 5113216050 | 38800 | 38800 | 38800 | 38800 | 757 |
| 559 | 20230530 | 104100 | 5083844450 | 38850 | 38850 | 38900 | 38850 | 900 |
| 560 | 20230530 | 104000 | 5048879250 | 38900 | 38900 | 38900 | 38900 | 161 |
| 561 | 20230530 | 103900 | 5042616350 | 38950 | 38900 | 38950 | 38850 | 365 |
| 562 | 20230530 | 103800 | 5028413750 | 38900 | 38950 | 39000 | 38900 | 122 |
| 563 | 20230530 | 103700 | 5023662650 | 38950 | 39000 | 39050 | 38950 | 2727 |
| 564 | 20230530 | 103600 | 4917403900 | 39000 | 39050 | 39050 | 39000 | 321 |
| 565 | 20230530 | 103500 | 4904870850 | 39000 | 39000 | 39000 | 38950 | 464 |
| 566 | 20230530 | 103400 | 4886775450 | 39000 | 38950 | 39000 | 38950 | 319 |
| 567 | 20230530 | 103300 | 4874340900 | 39000 | 38950 | 39000 | 38950 | 1673 |
| 568 | 20230530 | 103200 | 4809095150 | 38950 | 38950 | 38950 | 38900 | 300 |
| 569 | 20230530 | 103100 | 4797412200 | 38900 | 38900 | 38950 | 38900 | 114 |
| 570 | 20230530 | 103000 | 4792972450 | 38900 | 38950 | 38950 | 38900 | 400 |
| 571 | 20230530 | 102900 | 4777399150 | 38900 | 38950 | 38950 | 38900 | 15 |
| 572 | 20230530 | 102800 | 4776815150 | 38900 | 38900 | 38900 | 38900 | 29 |
| 573 | 20230530 | 102700 | 4775687050 | 38950 | 38950 | 38950 | 38900 | 1125 |
| 574 | 20230530 | 102600 | 4731892300 | 38900 | 38950 | 38950 | 38900 | 369 |
| 575 | 20230530 | 102500 | 4717530200 | 38900 | 38850 | 38950 | 38850 | 1188 |
| 576 | 20230530 | 102400 | 4671294450 | 38850 | 38850 | 38900 | 38850 | 162 |
| 577 | 20230530 | 102300 | 4664999750 | 38850 | 38900 | 38900 | 38850 | 820 |
| 578 | 20230530 | 102200 | 4633102800 | 38900 | 38950 | 38950 | 38900 | 648 |
| 579 | 20230530 | 102100 | 4607894550 | 38900 | 38900 | 38950 | 38900 | 36 |
| 580 | 20230530 | 102000 | 4606493950 | 38900 | 38900 | 38900 | 38900 | 175 |
| 581 | 20230530 | 101900 | 4599686450 | 38900 | 38900 | 38950 | 38900 | 641 |
| 582 | 20230530 | 101800 | 4574751050 | 38900 | 38900 | 38900 | 38900 | 127 |
| 583 | 20230530 | 101700 | 4569810750 | 38950 | 38850 | 38950 | 38850 | 541 |
| 584 | 20230530 | 101600 | 4548766600 | 38900 | 38850 | 38900 | 38850 | 312 |
| 585 | 20230530 | 101500 | 4536630400 | 38850 | 38850 | 38850 | 38850 | 115 |
| 586 | 20230530 | 101400 | 4532162650 | 38850 | 38900 | 38900 | 38850 | 320 |
| 587 | 20230530 | 101300 | 4519715300 | 38850 | 38850 | 38850 | 38850 | 193 |
| 588 | 20230530 | 101200 | 4512217250 | 38850 | 38850 | 38900 | 38850 | 142 |
| 589 | 20230530 | 101100 | 4506700000 | 38800 | 38850 | 38850 | 38800 | 540 |
| 590 | 20230530 | 101000 | 4485731000 | 38850 | 38900 | 38900 | 38800 | 1365 |
| 591 | 20230530 | 100900 | 4432678750 | 38900 | 38950 | 38950 | 38900 | 82 |
| 592 | 20230530 | 100800 | 4429485000 | 38950 | 38950 | 38950 | 38900 | 43 |
| 593 | 20230530 | 100700 | 4427811800 | 38900 | 38850 | 39000 | 38850 | 178 |
| 594 | 20230530 | 100600 | 4420881550 | 38850 | 39050 | 39100 | 38850 | 3229 |
| 595 | 20230530 | 100500 | 4295057350 | 39100 | 39050 | 39100 | 39050 | 125 |
| 596 | 20230530 | 100400 | 4290172500 | 39100 | 39100 | 39150 | 39000 | 1148 |
| 597 | 20230530 | 100300 | 4245317100 | 39100 | 39100 | 39150 | 39100 | 958 |
| 598 | 20230530 | 100200 | 4207820800 | 39150 | 39150 | 39150 | 39050 | 657 |
| 599 | 20230530 | 100100 | 4182126650 | 39100 | 38950 | 39150 | 38950 | 11896 |
| 600 | 20230530 | 100000 | 3717123100 | 38950 | 38950 | 38950 | 38900 | 48 |
| 601 | 20230530 | 095900 | 3715253650 | 38900 | 38900 | 38950 | 38900 | 551 |
| 602 | 20230530 | 095800 | 3693810150 | 38950 | 38950 | 38950 | 38900 | 535 |
| 603 | 20230530 | 095700 | 3672990850 | 38950 | 38950 | 39000 | 38900 | 762 |
| 604 | 20230530 | 095600 | 3643316400 | 38950 | 39000 | 39000 | 38950 | 382 |
| 605 | 20230530 | 095500 | 3628425800 | 38950 | 39050 | 39050 | 38950 | 867 |
| 606 | 20230530 | 095400 | 3594604800 | 39000 | 39000 | 39000 | 39000 | 167 |
| 607 | 20230530 | 095300 | 3588091800 | 39050 | 38900 | 39050 | 38900 | 12400 |
| 608 | 20230530 | 095200 | 3104462950 | 38900 | 38800 | 38900 | 38800 | 559 |
| 609 | 20230530 | 095100 | 3082745650 | 38800 | 38850 | 38850 | 38800 | 144 |
| 610 | 20230530 | 095000 | 3077153200 | 38850 | 38850 | 38850 | 38800 | 251 |
| 611 | 20230530 | 094900 | 3067413600 | 38800 | 38800 | 38800 | 38800 | 161 |
| 612 | 20230530 | 094800 | 3061166800 | 38800 | 38800 | 38800 | 38800 | 282 |
| 613 | 20230530 | 094700 | 3050225200 | 38800 | 38800 | 38800 | 38800 | 202 |
| 614 | 20230530 | 094600 | 3042387600 | 38800 | 38750 | 38800 | 38750 | 60 |
| 615 | 20230530 | 094500 | 3040060100 | 38800 | 38850 | 38850 | 38750 | 1203 |
| 616 | 20230530 | 094400 | 2993348100 | 38850 | 38850 | 38900 | 38850 | 148 |
| 617 | 20230530 | 094300 | 2987591550 | 38850 | 38900 | 38900 | 38850 | 555 |
| 618 | 20230530 | 094200 | 2966015150 | 38900 | 38900 | 38950 | 38900 | 160 |
| 619 | 20230530 | 094100 | 2959789400 | 38900 | 38850 | 38950 | 38850 | 823 |
| 620 | 20230530 | 094000 | 2927768600 | 38900 | 38900 | 38900 | 38850 | 122 |
| 621 | 20230530 | 093900 | 2923022850 | 38850 | 38900 | 38900 | 38850 | 244 |
| 622 | 20230530 | 093800 | 2913542950 | 38850 | 38700 | 38900 | 38700 | 1541 |
| 623 | 20230530 | 093700 | 2853769800 | 38750 | 38700 | 38750 | 38700 | 464 |
| 624 | 20230530 | 093600 | 2835810400 | 38700 | 38750 | 38750 | 38700 | 542 |
| 625 | 20230530 | 093500 | 2814810300 | 38750 | 38750 | 38800 | 38750 | 1447 |
| 626 | 20230530 | 093400 | 2758738450 | 38750 | 38750 | 38750 | 38700 | 381 |
| 627 | 20230530 | 093300 | 2743990900 | 38750 | 38800 | 38800 | 38700 | 516 |
| 628 | 20230530 | 093200 | 2723998850 | 38750 | 38800 | 38800 | 38750 | 136 |
| 629 | 20230530 | 093100 | 2718727850 | 38750 | 38700 | 38750 | 38700 | 984 |
| 630 | 20230530 | 093000 | 2680618400 | 38700 | 38700 | 38750 | 38650 | 1083 |
| 631 | 20230530 | 092900 | 2638724750 | 38700 | 38700 | 38750 | 38700 | 717 |
| 632 | 20230530 | 092800 | 2610973750 | 38750 | 38650 | 38800 | 38650 | 263 |
| 633 | 20230530 | 092700 | 2600781300 | 38650 | 38850 | 38850 | 38650 | 1636 |
| 634 | 20230530 | 092600 | 2537389200 | 38800 | 38850 | 38850 | 38800 | 250 |
| 635 | 20230530 | 092500 | 2527681300 | 38850 | 38700 | 38850 | 38700 | 751 |
| 636 | 20230530 | 092400 | 2498554950 | 38700 | 38800 | 38850 | 38650 | 1602 |
| 637 | 20230530 | 092300 | 2436424400 | 38900 | 38950 | 38950 | 38800 | 1580 |
| 638 | 20230530 | 092200 | 2375017500 | 38950 | 38900 | 38950 | 38800 | 1269 |
| 639 | 20230530 | 092100 | 2325736700 | 38850 | 38850 | 38900 | 38800 | 811 |
| 640 | 20230530 | 092000 | 2294236700 | 38900 | 38950 | 38950 | 38800 | 808 |
| 641 | 20230530 | 091900 | 2262788400 | 38950 | 38850 | 39000 | 38800 | 1919 |
| 642 | 20230530 | 091800 | 2188074750 | 38850 | 38850 | 38900 | 38800 | 474 |
| 643 | 20230530 | 091700 | 2169658250 | 38850 | 38750 | 38850 | 38650 | 2335 |
| 644 | 20230530 | 091600 | 2079049250 | 38750 | 38700 | 38800 | 38650 | 338 |
| 645 | 20230530 | 091500 | 2065969900 | 38700 | 38650 | 38800 | 38650 | 774 |
| 646 | 20230530 | 091400 | 2036014900 | 38700 | 38700 | 38850 | 38600 | 1702 |
| 647 | 20230530 | 091300 | 1970173950 | 38650 | 38900 | 38900 | 38650 | 3449 |
| 648 | 20230530 | 091200 | 1836407200 | 38800 | 38850 | 38900 | 38800 | 836 |
| 649 | 20230530 | 091100 | 1803913600 | 38900 | 38950 | 39050 | 38850 | 1688 |
| 650 | 20230530 | 091000 | 1738223250 | 39000 | 39050 | 39100 | 39000 | 2448 |
| 651 | 20230530 | 090900 | 1642663350 | 39050 | 39050 | 39100 | 39000 | 1127 |
| 652 | 20230530 | 090800 | 1598666950 | 39050 | 39000 | 39100 | 39000 | 5448 |
| 653 | 20230530 | 090700 | 1385987100 | 38950 | 38900 | 39050 | 38900 | 4352 |
| 654 | 20230530 | 090600 | 1216300750 | 38900 | 38950 | 39000 | 38900 | 4643 |
| 655 | 20230530 | 090500 | 1035358000 | 38950 | 38700 | 38950 | 38700 | 4225 |
| 656 | 20230530 | 090400 | 871253650 | 38700 | 38750 | 38800 | 38700 | 679 |
| 657 | 20230530 | 090300 | 844948100 | 38750 | 38550 | 38750 | 38500 | 1237 |
| 658 | 20230530 | 090200 | 797169400 | 38550 | 38800 | 38850 | 38550 | 2375 |
| 659 | 20230530 | 090100 | 705265150 | 38750 | 38900 | 38950 | 38750 | 4401 |
| 660 | 20230530 | 090000 | 534276650 | 38950 | 39000 | 39000 | 38800 | 13703 |