37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 202100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 3 | 20230531 | 202000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230531 | 201900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230531 | 201800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230531 | 201700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230531 | 201600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230531 | 201500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230531 | 201400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230531 | 201300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230531 | 201200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230531 | 201100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230531 | 201000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230531 | 200900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230531 | 200800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230531 | 200700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230531 | 200600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230531 | 200500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230531 | 200400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230531 | 200300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230531 | 200200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230531 | 200100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230531 | 200000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230531 | 195900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230531 | 195800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230531 | 195700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230531 | 195600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230531 | 195500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230531 | 195400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230531 | 195300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230531 | 195200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230531 | 195100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 33 | 20230531 | 195000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230531 | 194900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230531 | 194800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230531 | 194700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230531 | 194600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230531 | 194500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230531 | 194400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230531 | 194300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230531 | 194200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230531 | 194100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230531 | 194000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230531 | 193900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230531 | 193800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230531 | 193700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230531 | 193600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230531 | 193500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230531 | 193400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230531 | 193300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230531 | 193200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230531 | 193100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230531 | 193000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230531 | 192900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230531 | 192800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230531 | 192700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230531 | 192600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230531 | 192500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230531 | 192400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230531 | 192300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230531 | 192200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230531 | 192100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 63 | 20230531 | 192000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230531 | 191900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230531 | 191800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230531 | 191700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230531 | 191600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230531 | 191500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230531 | 191400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230531 | 191300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230531 | 191200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230531 | 191100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230531 | 191000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230531 | 190900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230531 | 190800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230531 | 190700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230531 | 190600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230531 | 190500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230531 | 190400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230531 | 190300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230531 | 190200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230531 | 190100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230531 | 190000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230531 | 185900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230531 | 185800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230531 | 185700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230531 | 185600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230531 | 185500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230531 | 185400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230531 | 185300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230531 | 185200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230531 | 185100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 93 | 20230531 | 185000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230531 | 184900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230531 | 184800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230531 | 184700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230531 | 184600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230531 | 184500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230531 | 184400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230531 | 184300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230531 | 184200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230531 | 184100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230531 | 184000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230531 | 183900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230531 | 183800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230531 | 183700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230531 | 183600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230531 | 183500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230531 | 183400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230531 | 183300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230531 | 183200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230531 | 183100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230531 | 183000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230531 | 182900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230531 | 182800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230531 | 182700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230531 | 182600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230531 | 182500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230531 | 182400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230531 | 182300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230531 | 182200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230531 | 182100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 123 | 20230531 | 182000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230531 | 181900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230531 | 181800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230531 | 181700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230531 | 181600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230531 | 181500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230531 | 181400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230531 | 181300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230531 | 181200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230531 | 181100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230531 | 181000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230531 | 180900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230531 | 180800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230531 | 180700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230531 | 180600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230531 | 180500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230531 | 180400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230531 | 180300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230531 | 180200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230531 | 180100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230531 | 180000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230531 | 175900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230531 | 175800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230531 | 175700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230531 | 175600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230531 | 175500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230531 | 175400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230531 | 175300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230531 | 175200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230531 | 175100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 153 | 20230531 | 175000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230531 | 174900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230531 | 174800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230531 | 174700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230531 | 174600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230531 | 174500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230531 | 174400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230531 | 174300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230531 | 174200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230531 | 174100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230531 | 174000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230531 | 173900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230531 | 173800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230531 | 173700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230531 | 173600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230531 | 173500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230531 | 173400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230531 | 173300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230531 | 173200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230531 | 173100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230531 | 173000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230531 | 172900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230531 | 172800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230531 | 172700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230531 | 172600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230531 | 172500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230531 | 172400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230531 | 172300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230531 | 172200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230531 | 172100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 183 | 20230531 | 172000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230531 | 171900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20230531 | 171800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20230531 | 171700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20230531 | 171600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20230531 | 171500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20230531 | 171400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20230531 | 171300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20230531 | 171200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20230531 | 171100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20230531 | 171000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20230531 | 170900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20230531 | 170800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20230531 | 170700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20230531 | 170600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20230531 | 170500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20230531 | 170400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20230531 | 170300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20230531 | 170200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20230531 | 170100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20230531 | 170000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20230531 | 165900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20230531 | 165800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20230531 | 165700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20230531 | 165600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20230531 | 165500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20230531 | 165400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20230531 | 165300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20230531 | 165200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20230531 | 165100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 213 | 20230531 | 165000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20230531 | 164900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20230531 | 164800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20230531 | 164700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20230531 | 164600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20230531 | 164500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20230531 | 164400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20230531 | 164300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20230531 | 164200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20230531 | 164100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20230531 | 164000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20230531 | 163900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20230531 | 163800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20230531 | 163700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20230531 | 163600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20230531 | 163500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20230531 | 163400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20230531 | 163300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20230531 | 163200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20230531 | 163100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20230531 | 163000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20230531 | 162900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20230531 | 162800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20230531 | 162700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20230531 | 162600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20230531 | 162500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20230531 | 162400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20230531 | 162300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20230531 | 162200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20230531 | 162100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 243 | 20230531 | 162000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20230531 | 161900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 245 | 20230531 | 161800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 246 | 20230531 | 161700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 247 | 20230531 | 161600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 248 | 20230531 | 161500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 249 | 20230531 | 161400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 250 | 20230531 | 161300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 251 | 20230531 | 161200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 252 | 20230531 | 161100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 253 | 20230531 | 161000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 254 | 20230531 | 160900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 255 | 20230531 | 160800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 256 | 20230531 | 160700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 257 | 20230531 | 160600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 258 | 20230531 | 160500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 259 | 20230531 | 160400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 260 | 20230531 | 160300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 261 | 20230531 | 160200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 262 | 20230531 | 160100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 263 | 20230531 | 160000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 264 | 20230531 | 155900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 265 | 20230531 | 155800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 266 | 20230531 | 155700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 267 | 20230531 | 155600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 268 | 20230531 | 155500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 269 | 20230531 | 155400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 270 | 20230531 | 155300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 271 | 20230531 | 155200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 272 | 20230531 | 155100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 273 | 20230531 | 155000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 274 | 20230531 | 154900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 275 | 20230531 | 154800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 276 | 20230531 | 154700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 277 | 20230531 | 154600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 278 | 20230531 | 154500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 279 | 20230531 | 154400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 280 | 20230531 | 154300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 281 | 20230531 | 154200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 282 | 20230531 | 154100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 283 | 20230531 | 154000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 284 | 20230531 | 153900 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 285 | 20230531 | 153800 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 286 | 20230531 | 153700 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 287 | 20230531 | 153600 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 288 | 20230531 | 153500 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 289 | 20230531 | 153400 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 290 | 20230531 | 153300 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 291 | 20230531 | 153200 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 292 | 20230531 | 153100 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 293 | 20230531 | 153000 | 26405094100 | 41850 | 41850 | 41850 | 41850 | 40455 |
| 294 | 20230531 | 152900 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 295 | 20230531 | 152800 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 296 | 20230531 | 152700 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 297 | 20230531 | 152600 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 298 | 20230531 | 152500 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 299 | 20230531 | 152400 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 300 | 20230531 | 152300 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 301 | 20230531 | 152200 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 302 | 20230531 | 152100 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 303 | 20230531 | 152000 | 24712052350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 304 | 20230531 | 151900 | 24712052350 | 41700 | 41700 | 41750 | 41650 | 2260 |
| 305 | 20230531 | 151800 | 24617751850 | 41700 | 41700 | 41700 | 41650 | 645 |
| 306 | 20230531 | 151700 | 24590883700 | 41650 | 41750 | 41750 | 41650 | 643 |
| 307 | 20230531 | 151600 | 24564071400 | 41750 | 41650 | 41750 | 41650 | 317 |
| 308 | 20230531 | 151500 | 24550857600 | 41700 | 41650 | 41700 | 41500 | 1969 |
| 309 | 20230531 | 151400 | 24469012600 | 41650 | 41800 | 41800 | 41650 | 461 |
| 310 | 20230531 | 151300 | 24449776750 | 41850 | 41950 | 41950 | 41750 | 10795 |
| 311 | 20230531 | 151200 | 23997565750 | 41950 | 42000 | 42000 | 41900 | 8667 |
| 312 | 20230531 | 151100 | 23634038400 | 42000 | 41950 | 42000 | 41950 | 581 |
| 313 | 20230531 | 151000 | 23609660450 | 41950 | 41950 | 42000 | 41950 | 1185 |
| 314 | 20230531 | 150900 | 23559947400 | 41950 | 42000 | 42000 | 41950 | 5327 |
| 315 | 20230531 | 150800 | 23336473450 | 41950 | 41950 | 42000 | 41950 | 2366 |
| 316 | 20230531 | 150700 | 23237218850 | 41950 | 42000 | 42000 | 41950 | 568 |
| 317 | 20230531 | 150600 | 23213379000 | 41950 | 42000 | 42000 | 41950 | 299 |
| 318 | 20230531 | 150500 | 23200831100 | 42000 | 41950 | 42000 | 41950 | 363 |
| 319 | 20230531 | 150400 | 23185591050 | 41950 | 41950 | 42000 | 41950 | 1814 |
| 320 | 20230531 | 150300 | 23109438050 | 41950 | 42050 | 42050 | 41950 | 541 |
| 321 | 20230531 | 150200 | 23086722800 | 42000 | 42000 | 42050 | 42000 | 679 |
| 322 | 20230531 | 150100 | 23058199050 | 42050 | 42000 | 42050 | 42000 | 424 |
| 323 | 20230531 | 150000 | 23040390100 | 42000 | 42000 | 42050 | 42000 | 856 |
| 324 | 20230531 | 145900 | 23004437300 | 42000 | 42000 | 42050 | 42000 | 845 |
| 325 | 20230531 | 145800 | 22968941150 | 42000 | 42050 | 42050 | 42000 | 2059 |
| 326 | 20230531 | 145700 | 22882414100 | 42000 | 42050 | 42050 | 42000 | 1418 |
| 327 | 20230531 | 145600 | 22822855150 | 42000 | 41700 | 42000 | 41700 | 5381 |
| 328 | 20230531 | 145500 | 22597286750 | 41700 | 41800 | 41850 | 41700 | 1925 |
| 329 | 20230531 | 145400 | 22516899850 | 41850 | 41750 | 41850 | 41700 | 1695 |
| 330 | 20230531 | 145300 | 22446043150 | 41750 | 41700 | 41750 | 41700 | 2010 |
| 331 | 20230531 | 145200 | 22362154200 | 41700 | 41650 | 41800 | 41650 | 4089 |
| 332 | 20230531 | 145100 | 22191538050 | 41650 | 41800 | 41800 | 41650 | 1596 |
| 333 | 20230531 | 145000 | 22124990350 | 41850 | 41850 | 41900 | 41800 | 2430 |
| 334 | 20230531 | 144900 | 22023259950 | 41850 | 41850 | 41900 | 41850 | 1720 |
| 335 | 20230531 | 144800 | 21951235850 | 41850 | 41850 | 41900 | 41850 | 1046 |
| 336 | 20230531 | 144700 | 21907422300 | 41850 | 41850 | 41900 | 41850 | 1635 |
| 337 | 20230531 | 144600 | 21838945400 | 41850 | 41850 | 41900 | 41850 | 1742 |
| 338 | 20230531 | 144500 | 21766003800 | 41850 | 41900 | 41950 | 41850 | 2316 |
| 339 | 20230531 | 144400 | 21668972350 | 41900 | 41950 | 41950 | 41750 | 5880 |
| 340 | 20230531 | 144300 | 21422698450 | 41950 | 42000 | 42050 | 41950 | 4404 |
| 341 | 20230531 | 144200 | 21237845150 | 42000 | 41950 | 42000 | 41950 | 1248 |
| 342 | 20230531 | 144100 | 21185451050 | 41950 | 41900 | 42000 | 41900 | 5376 |
| 343 | 20230531 | 144000 | 20959892450 | 41900 | 42000 | 42050 | 41900 | 6098 |
| 344 | 20230531 | 143900 | 20704039050 | 42000 | 42100 | 42150 | 42000 | 8202 |
| 345 | 20230531 | 143800 | 20359059500 | 42150 | 42100 | 42150 | 42100 | 2018 |
| 346 | 20230531 | 143700 | 20274057600 | 42100 | 42100 | 42150 | 42100 | 1241 |
| 347 | 20230531 | 143600 | 20221767200 | 42100 | 42050 | 42150 | 42050 | 3961 |
| 348 | 20230531 | 143500 | 20054967850 | 42050 | 42000 | 42100 | 42000 | 2732 |
| 349 | 20230531 | 143400 | 19940067000 | 42000 | 42050 | 42100 | 42000 | 1413 |
| 350 | 20230531 | 143300 | 19880655900 | 42100 | 42100 | 42150 | 42000 | 14026 |
| 351 | 20230531 | 143200 | 19290286250 | 42150 | 42000 | 42150 | 42000 | 1797 |
| 352 | 20230531 | 143100 | 19214662650 | 42000 | 42000 | 42050 | 42000 | 1628 |
| 353 | 20230531 | 143000 | 19146224850 | 42000 | 41950 | 42050 | 41950 | 1445 |
| 354 | 20230531 | 142900 | 19085494400 | 41950 | 41950 | 42050 | 41950 | 3522 |
| 355 | 20230531 | 142800 | 18937579450 | 41950 | 42000 | 42000 | 41950 | 1147 |
| 356 | 20230531 | 142700 | 18889422600 | 42000 | 41850 | 42000 | 41850 | 2935 |
| 357 | 20230531 | 142600 | 18766319850 | 41900 | 41900 | 41950 | 41850 | 2769 |
| 358 | 20230531 | 142500 | 18650308450 | 41850 | 42000 | 42050 | 41850 | 10936 |
| 359 | 20230531 | 142400 | 18191496650 | 42000 | 42000 | 42100 | 42000 | 4417 |
| 360 | 20230531 | 142300 | 18005711300 | 42000 | 41900 | 42050 | 41850 | 4217 |
| 361 | 20230531 | 142200 | 17828737300 | 41850 | 41850 | 41950 | 41850 | 2682 |
| 362 | 20230531 | 142100 | 17716391950 | 41850 | 41900 | 41950 | 41850 | 2028 |
| 363 | 20230531 | 142000 | 17631404450 | 41950 | 41900 | 41950 | 41850 | 2766 |
| 364 | 20230531 | 141900 | 17515510250 | 41900 | 41950 | 42000 | 41900 | 2147 |
| 365 | 20230531 | 141800 | 17425435450 | 41950 | 41600 | 42000 | 41600 | 5152 |
| 366 | 20230531 | 141700 | 17209930550 | 41650 | 41600 | 41650 | 41600 | 1415 |
| 367 | 20230531 | 141600 | 17151008550 | 41600 | 41700 | 41750 | 41600 | 1581 |
| 368 | 20230531 | 141500 | 17085099000 | 41750 | 41750 | 41750 | 41700 | 406 |
| 369 | 20230531 | 141400 | 17068164500 | 41750 | 41750 | 41750 | 41700 | 433 |
| 370 | 20230531 | 141300 | 17050102500 | 41700 | 41650 | 41750 | 41650 | 606 |
| 371 | 20230531 | 141200 | 17024836650 | 41650 | 41550 | 41700 | 41550 | 5917 |
| 372 | 20230531 | 141100 | 16778673500 | 41600 | 41550 | 41600 | 41550 | 470 |
| 373 | 20230531 | 141000 | 16759136900 | 41550 | 41550 | 41600 | 41550 | 441 |
| 374 | 20230531 | 140900 | 16740808950 | 41550 | 41600 | 41600 | 41550 | 463 |
| 375 | 20230531 | 140800 | 16721566050 | 41600 | 41550 | 41600 | 41550 | 245 |
| 376 | 20230531 | 140700 | 16711385100 | 41550 | 41550 | 41600 | 41550 | 1257 |
| 377 | 20230531 | 140600 | 16659153950 | 41550 | 41550 | 41600 | 41550 | 1568 |
| 378 | 20230531 | 140500 | 16593999800 | 41550 | 41600 | 41600 | 41550 | 1774 |
| 379 | 20230531 | 140400 | 16520204100 | 41650 | 41600 | 41650 | 41600 | 412 |
| 380 | 20230531 | 140300 | 16503059450 | 41650 | 41650 | 41650 | 41600 | 298 |
| 381 | 20230531 | 140200 | 16490658500 | 41600 | 41600 | 41650 | 41600 | 315 |
| 382 | 20230531 | 140100 | 16477553700 | 41600 | 41600 | 41650 | 41600 | 693 |
| 383 | 20230531 | 140000 | 16448719400 | 41650 | 41650 | 41650 | 41600 | 320 |
| 384 | 20230531 | 135900 | 16435401350 | 41650 | 41600 | 41650 | 41600 | 337 |
| 385 | 20230531 | 135800 | 16421378100 | 41600 | 41600 | 41650 | 41600 | 560 |
| 386 | 20230531 | 135700 | 16398076900 | 41600 | 41600 | 41650 | 41600 | 445 |
| 387 | 20230531 | 135600 | 16379556550 | 41600 | 41650 | 41650 | 41600 | 799 |
| 388 | 20230531 | 135500 | 16346289500 | 41650 | 41650 | 41700 | 41650 | 459 |
| 389 | 20230531 | 135400 | 16327170350 | 41650 | 41700 | 41700 | 41650 | 539 |
| 390 | 20230531 | 135300 | 16304716250 | 41650 | 41650 | 41700 | 41650 | 1114 |
| 391 | 20230531 | 135200 | 16258282550 | 41650 | 41650 | 41700 | 41650 | 333 |
| 392 | 20230531 | 135100 | 16244411950 | 41700 | 41650 | 41700 | 41650 | 628 |
| 393 | 20230531 | 135000 | 16218247550 | 41700 | 41650 | 41700 | 41650 | 464 |
| 394 | 20230531 | 134900 | 16198918050 | 41650 | 41650 | 41700 | 41650 | 338 |
| 395 | 20230531 | 134800 | 16184838900 | 41650 | 41650 | 41700 | 41650 | 614 |
| 396 | 20230531 | 134700 | 16159258500 | 41650 | 41500 | 41700 | 41450 | 10768 |
| 397 | 20230531 | 134600 | 15712187650 | 41450 | 41450 | 41500 | 41450 | 196 |
| 398 | 20230531 | 134500 | 15704062050 | 41450 | 41450 | 41500 | 41450 | 454 |
| 399 | 20230531 | 134400 | 15685241200 | 41500 | 41500 | 41550 | 41500 | 1446 |
| 400 | 20230531 | 134300 | 15625229000 | 41500 | 41550 | 41550 | 41500 | 295 |
| 401 | 20230531 | 134200 | 15612983600 | 41500 | 41500 | 41550 | 41500 | 1819 |
| 402 | 20230531 | 134100 | 15537492250 | 41500 | 41500 | 41550 | 41500 | 532 |
| 403 | 20230531 | 134000 | 15515409800 | 41500 | 41500 | 41550 | 41500 | 295 |
| 404 | 20230531 | 133900 | 15503163250 | 41500 | 41550 | 41550 | 41500 | 646 |
| 405 | 20230531 | 133800 | 15476340850 | 41600 | 41550 | 41600 | 41550 | 460 |
| 406 | 20230531 | 133700 | 15457227000 | 41550 | 41550 | 41600 | 41550 | 854 |
| 407 | 20230531 | 133600 | 15421736050 | 41550 | 41550 | 41600 | 41550 | 500 |
| 408 | 20230531 | 133500 | 15400960550 | 41550 | 41550 | 41600 | 41550 | 667 |
| 409 | 20230531 | 133400 | 15373243400 | 41550 | 41600 | 41600 | 41550 | 582 |
| 410 | 20230531 | 133300 | 15349050950 | 41550 | 41600 | 41650 | 41550 | 736 |
| 411 | 20230531 | 133200 | 15318438150 | 41600 | 41600 | 41600 | 41550 | 417 |
| 412 | 20230531 | 133100 | 15301108800 | 41550 | 41550 | 41600 | 41550 | 608 |
| 413 | 20230531 | 133000 | 15275838000 | 41550 | 41550 | 41650 | 41550 | 545 |
| 414 | 20230531 | 132900 | 15253176000 | 41550 | 41550 | 41650 | 41550 | 4109 |
| 415 | 20230531 | 132800 | 15082417900 | 41500 | 41550 | 41600 | 41500 | 1038 |
| 416 | 20230531 | 132700 | 15039290250 | 41550 | 41600 | 41650 | 41550 | 382 |
| 417 | 20230531 | 132600 | 15023399850 | 41600 | 41600 | 41650 | 41600 | 299 |
| 418 | 20230531 | 132500 | 15010956550 | 41600 | 41650 | 41700 | 41600 | 693 |
| 419 | 20230531 | 132400 | 14982083700 | 41650 | 41650 | 41700 | 41650 | 415 |
| 420 | 20230531 | 132300 | 14964797450 | 41650 | 41600 | 41700 | 41600 | 257 |
| 421 | 20230531 | 132200 | 14954090100 | 41600 | 41600 | 41650 | 41600 | 1480 |
| 422 | 20230531 | 132100 | 14892464300 | 41600 | 41650 | 41650 | 41600 | 495 |
| 423 | 20230531 | 132000 | 14871866350 | 41650 | 41700 | 41750 | 41650 | 311 |
| 424 | 20230531 | 131900 | 14858901800 | 41700 | 41700 | 41750 | 41700 | 323 |
| 425 | 20230531 | 131800 | 14845432150 | 41700 | 41750 | 41750 | 41650 | 556 |
| 426 | 20230531 | 131700 | 14822253500 | 41700 | 41700 | 41750 | 41700 | 702 |
| 427 | 20230531 | 131600 | 14792957050 | 41700 | 41750 | 41800 | 41700 | 305 |
| 428 | 20230531 | 131500 | 14780226050 | 41750 | 41750 | 41800 | 41600 | 887 |
| 429 | 20230531 | 131400 | 14743242050 | 41750 | 41700 | 41850 | 41700 | 882 |
| 430 | 20230531 | 131300 | 14706388900 | 41700 | 41650 | 41750 | 41650 | 818 |
| 431 | 20230531 | 131200 | 14672278800 | 41650 | 41600 | 41700 | 41550 | 1327 |
| 432 | 20230531 | 131100 | 14617059650 | 41600 | 41600 | 41650 | 41600 | 535 |
| 433 | 20230531 | 131000 | 14594799150 | 41650 | 41600 | 41650 | 41600 | 435 |
| 434 | 20230531 | 130900 | 14576691300 | 41650 | 41600 | 41650 | 41600 | 347 |
| 435 | 20230531 | 130800 | 14562251450 | 41600 | 41700 | 41700 | 41600 | 639 |
| 436 | 20230531 | 130700 | 14535625250 | 41700 | 41800 | 41800 | 41700 | 432 |
| 437 | 20230531 | 130600 | 14517590950 | 41750 | 41700 | 41800 | 41650 | 705 |
| 438 | 20230531 | 130500 | 14488159000 | 41650 | 41750 | 41800 | 41650 | 873 |
| 439 | 20230531 | 130400 | 14451738350 | 41750 | 41750 | 41850 | 41700 | 679 |
| 440 | 20230531 | 130300 | 14423359850 | 41800 | 41700 | 41800 | 41700 | 955 |
| 441 | 20230531 | 130200 | 14383512250 | 41700 | 41750 | 41800 | 41700 | 391 |
| 442 | 20230531 | 130100 | 14367201350 | 41750 | 41750 | 41750 | 41650 | 769 |
| 443 | 20230531 | 130000 | 14335127400 | 41750 | 41600 | 41750 | 41600 | 653 |
| 444 | 20230531 | 125900 | 14307895600 | 41600 | 41600 | 41650 | 41550 | 1244 |
| 445 | 20230531 | 125800 | 14256139850 | 41600 | 41650 | 41650 | 41600 | 443 |
| 446 | 20230531 | 125700 | 14237702850 | 41650 | 41650 | 41700 | 41650 | 490 |
| 447 | 20230531 | 125600 | 14217293950 | 41650 | 41650 | 41700 | 41650 | 272 |
| 448 | 20230531 | 125500 | 14205961500 | 41650 | 41650 | 41700 | 41650 | 422 |
| 449 | 20230531 | 125400 | 14188379700 | 41650 | 41700 | 41700 | 41650 | 788 |
| 450 | 20230531 | 125300 | 14155530850 | 41700 | 41650 | 41700 | 41650 | 316 |
| 451 | 20230531 | 125200 | 14142367000 | 41650 | 41600 | 41700 | 41600 | 911 |
| 452 | 20230531 | 125100 | 14104435350 | 41600 | 41600 | 41650 | 41550 | 463 |
| 453 | 20230531 | 125000 | 14085178800 | 41600 | 41600 | 41650 | 41550 | 2483 |
| 454 | 20230531 | 124900 | 13981899950 | 41600 | 41650 | 41650 | 41600 | 322 |
| 455 | 20230531 | 124800 | 13968498200 | 41600 | 41600 | 41650 | 41600 | 286 |
| 456 | 20230531 | 124700 | 13956600250 | 41600 | 41600 | 41650 | 41600 | 441 |
| 457 | 20230531 | 124600 | 13938251950 | 41600 | 41600 | 41650 | 41600 | 332 |
| 458 | 20230531 | 124500 | 13924434150 | 41600 | 41600 | 41650 | 41600 | 283 |
| 459 | 20230531 | 124400 | 13912659700 | 41600 | 41600 | 41650 | 41600 | 337 |
| 460 | 20230531 | 124300 | 13898639950 | 41600 | 41550 | 41650 | 41550 | 3053 |
| 461 | 20230531 | 124200 | 13771642350 | 41550 | 41600 | 41600 | 41550 | 1094 |
| 462 | 20230531 | 124100 | 13726139250 | 41600 | 41650 | 41650 | 41600 | 328 |
| 463 | 20230531 | 124000 | 13712492300 | 41600 | 41600 | 41650 | 41600 | 275 |
| 464 | 20230531 | 123900 | 13701052200 | 41650 | 41600 | 41650 | 41600 | 234 |
| 465 | 20230531 | 123800 | 13691314750 | 41600 | 41600 | 41650 | 41600 | 581 |
| 466 | 20230531 | 123700 | 13667135700 | 41600 | 41600 | 41650 | 41600 | 433 |
| 467 | 20230531 | 123600 | 13649121850 | 41600 | 41650 | 41700 | 41600 | 1589 |
| 468 | 20230531 | 123500 | 13583002650 | 41650 | 41650 | 41700 | 41600 | 862 |
| 469 | 20230531 | 123400 | 13547093050 | 41650 | 41650 | 41700 | 41650 | 355 |
| 470 | 20230531 | 123300 | 13532303000 | 41650 | 41700 | 41750 | 41600 | 2035 |
| 471 | 20230531 | 123200 | 13447523550 | 41700 | 41700 | 41750 | 41700 | 229 |
| 472 | 20230531 | 123100 | 13437971600 | 41700 | 41700 | 41750 | 41650 | 1626 |
| 473 | 20230531 | 123000 | 13370166550 | 41700 | 41700 | 41750 | 41700 | 156 |
| 474 | 20230531 | 122900 | 13363658800 | 41700 | 41650 | 41750 | 41650 | 388 |
| 475 | 20230531 | 122800 | 13347477950 | 41650 | 41700 | 41750 | 41650 | 667 |
| 476 | 20230531 | 122700 | 13319668050 | 41700 | 41750 | 41750 | 41700 | 293 |
| 477 | 20230531 | 122600 | 13307448100 | 41700 | 41600 | 41700 | 41600 | 843 |
| 478 | 20230531 | 122500 | 13272340100 | 41600 | 41700 | 41750 | 41600 | 1096 |
| 479 | 20230531 | 122400 | 13226682000 | 41750 | 41700 | 41750 | 41700 | 408 |
| 480 | 20230531 | 122300 | 13209662050 | 41700 | 41700 | 41800 | 41700 | 239 |
| 481 | 20230531 | 122200 | 13199686700 | 41800 | 41700 | 41800 | 41700 | 490 |
| 482 | 20230531 | 122100 | 13179237700 | 41700 | 41750 | 41800 | 41700 | 480 |
| 483 | 20230531 | 122000 | 13159206500 | 41750 | 41700 | 41800 | 41650 | 1355 |
| 484 | 20230531 | 121900 | 13102661100 | 41700 | 41750 | 41750 | 41700 | 569 |
| 485 | 20230531 | 121800 | 13078927000 | 41700 | 41700 | 41750 | 41700 | 293 |
| 486 | 20230531 | 121700 | 13066703750 | 41750 | 41750 | 41800 | 41750 | 486 |
| 487 | 20230531 | 121600 | 13046408350 | 41750 | 41750 | 41800 | 41750 | 316 |
| 488 | 20230531 | 121500 | 13033213150 | 41800 | 41750 | 41800 | 41750 | 286 |
| 489 | 20230531 | 121400 | 13021270000 | 41750 | 41750 | 41800 | 41750 | 415 |
| 490 | 20230531 | 121300 | 13003928950 | 41750 | 41700 | 41850 | 41700 | 2882 |
| 491 | 20230531 | 121200 | 12883571850 | 41700 | 41700 | 41750 | 41700 | 243 |
| 492 | 20230531 | 121100 | 12873434300 | 41700 | 41700 | 41750 | 41700 | 519 |
| 493 | 20230531 | 121000 | 12851788650 | 41700 | 41700 | 41750 | 41700 | 316 |
| 494 | 20230531 | 120900 | 12838610450 | 41700 | 41700 | 41750 | 41700 | 233 |
| 495 | 20230531 | 120800 | 12828890150 | 41700 | 41700 | 41750 | 41700 | 261 |
| 496 | 20230531 | 120700 | 12818004400 | 41700 | 41700 | 41750 | 41700 | 417 |
| 497 | 20230531 | 120600 | 12800609400 | 41700 | 41650 | 41800 | 41600 | 1064 |
| 498 | 20230531 | 120500 | 12756252250 | 41650 | 41650 | 41700 | 41650 | 309 |
| 499 | 20230531 | 120400 | 12743380400 | 41700 | 41650 | 41700 | 41650 | 644 |
| 500 | 20230531 | 120300 | 12716551300 | 41650 | 41700 | 41750 | 41650 | 361 |
| 501 | 20230531 | 120200 | 12701504600 | 41700 | 41700 | 41750 | 41700 | 272 |
| 502 | 20230531 | 120100 | 12690158600 | 41700 | 41700 | 41750 | 41650 | 494 |
| 503 | 20230531 | 120000 | 12669565850 | 41650 | 41650 | 41750 | 41600 | 443 |
| 504 | 20230531 | 115900 | 12651107350 | 41650 | 41600 | 41750 | 41600 | 325 |
| 505 | 20230531 | 115800 | 12637567150 | 41650 | 41600 | 41650 | 41550 | 992 |
| 506 | 20230531 | 115700 | 12596297950 | 41600 | 41600 | 41650 | 41600 | 585 |
| 507 | 20230531 | 115600 | 12571956150 | 41650 | 41600 | 41700 | 41600 | 227 |
| 508 | 20230531 | 115500 | 12562505000 | 41600 | 41600 | 41650 | 41550 | 717 |
| 509 | 20230531 | 115400 | 12532664500 | 41600 | 41650 | 41700 | 41600 | 838 |
| 510 | 20230531 | 115300 | 12497781850 | 41650 | 41650 | 41700 | 41650 | 274 |
| 511 | 20230531 | 115200 | 12486364850 | 41650 | 41650 | 41700 | 41650 | 467 |
| 512 | 20230531 | 115100 | 12466896700 | 41650 | 41700 | 41700 | 41600 | 1085 |
| 513 | 20230531 | 115000 | 12421691300 | 41700 | 41700 | 41750 | 41700 | 239 |
| 514 | 20230531 | 114900 | 12411722850 | 41700 | 41700 | 41750 | 41700 | 630 |
| 515 | 20230531 | 114800 | 12385444900 | 41750 | 41600 | 41750 | 41600 | 3224 |
| 516 | 20230531 | 114700 | 12251117350 | 41600 | 41600 | 41650 | 41600 | 378 |
| 517 | 20230531 | 114600 | 12235389050 | 41600 | 41600 | 41650 | 41600 | 256 |
| 518 | 20230531 | 114500 | 12224735050 | 41600 | 41600 | 41650 | 41600 | 259 |
| 519 | 20230531 | 114400 | 12213958250 | 41600 | 41600 | 41650 | 41600 | 495 |
| 520 | 20230531 | 114300 | 12193361550 | 41600 | 41650 | 41650 | 41600 | 307 |
| 521 | 20230531 | 114200 | 12180582600 | 41650 | 41600 | 41700 | 41600 | 1145 |
| 522 | 20230531 | 114100 | 12132892600 | 41600 | 41600 | 41650 | 41500 | 2385 |
| 523 | 20230531 | 114000 | 12033640350 | 41600 | 41650 | 41700 | 41600 | 1736 |
| 524 | 20230531 | 113900 | 11961343600 | 41650 | 41750 | 41750 | 41650 | 652 |
| 525 | 20230531 | 113800 | 11934153500 | 41750 | 41700 | 41750 | 41700 | 831 |
| 526 | 20230531 | 113700 | 11899499650 | 41650 | 41600 | 41700 | 41600 | 687 |
| 527 | 20230531 | 113600 | 11870887850 | 41600 | 41550 | 41650 | 41550 | 1919 |
| 528 | 20230531 | 113500 | 11791084400 | 41550 | 41650 | 41650 | 41550 | 1045 |
| 529 | 20230531 | 113400 | 11747627550 | 41650 | 41650 | 41650 | 41600 | 475 |
| 530 | 20230531 | 113300 | 11727852650 | 41650 | 41650 | 41700 | 41600 | 791 |
| 531 | 20230531 | 113200 | 11694907150 | 41650 | 41650 | 41700 | 41650 | 384 |
| 532 | 20230531 | 113100 | 11678910550 | 41600 | 41550 | 41700 | 41500 | 2310 |
| 533 | 20230531 | 113000 | 11582809200 | 41550 | 41550 | 41600 | 41500 | 987 |
| 534 | 20230531 | 112900 | 11541800400 | 41600 | 41450 | 41600 | 41450 | 3396 |
| 535 | 20230531 | 112800 | 11400779150 | 41450 | 41350 | 41500 | 41350 | 712 |
| 536 | 20230531 | 112700 | 11371274750 | 41400 | 41500 | 41550 | 41400 | 923 |
| 537 | 20230531 | 112600 | 11333006000 | 41450 | 41550 | 41550 | 41450 | 456 |
| 538 | 20230531 | 112500 | 11314082800 | 41550 | 41450 | 41550 | 41450 | 320 |
| 539 | 20230531 | 112400 | 11300801950 | 41450 | 41500 | 41550 | 41400 | 1065 |
| 540 | 20230531 | 112300 | 11256623000 | 41500 | 41500 | 41600 | 41500 | 601 |
| 541 | 20230531 | 112200 | 11231647750 | 41550 | 41550 | 41600 | 41500 | 603 |
| 542 | 20230531 | 112100 | 11206589650 | 41500 | 41450 | 41550 | 41450 | 1954 |
| 543 | 20230531 | 112000 | 11125443850 | 41450 | 41450 | 41550 | 41450 | 763 |
| 544 | 20230531 | 111900 | 11093773000 | 41450 | 41400 | 41550 | 41400 | 3211 |
| 545 | 20230531 | 111800 | 10960653300 | 41350 | 41300 | 41350 | 41300 | 610 |
| 546 | 20230531 | 111700 | 10935437000 | 41300 | 41400 | 41400 | 41300 | 856 |
| 547 | 20230531 | 111600 | 10900054300 | 41350 | 41350 | 41400 | 41350 | 187 |
| 548 | 20230531 | 111500 | 10892321350 | 41350 | 41300 | 41400 | 41300 | 800 |
| 549 | 20230531 | 111400 | 10859239750 | 41300 | 41250 | 41400 | 41200 | 3155 |
| 550 | 20230531 | 111300 | 10728884150 | 41200 | 41250 | 41300 | 41200 | 474 |
| 551 | 20230531 | 111200 | 10709330400 | 41250 | 41300 | 41300 | 41250 | 590 |
| 552 | 20230531 | 111100 | 10684967100 | 41300 | 41300 | 41350 | 41300 | 675 |
| 553 | 20230531 | 111000 | 10657080300 | 41300 | 41300 | 41350 | 41300 | 373 |
| 554 | 20230531 | 110900 | 10641675200 | 41300 | 41350 | 41400 | 41300 | 489 |
| 555 | 20230531 | 110800 | 10621453850 | 41300 | 41250 | 41400 | 41250 | 978 |
| 556 | 20230531 | 110700 | 10581045850 | 41250 | 41300 | 41350 | 41250 | 523 |
| 557 | 20230531 | 110600 | 10559448700 | 41300 | 41350 | 41350 | 41300 | 160 |
| 558 | 20230531 | 110500 | 10552837900 | 41300 | 41150 | 41350 | 41150 | 917 |
| 559 | 20230531 | 110400 | 10515010450 | 41150 | 41200 | 41250 | 41150 | 675 |
| 560 | 20230531 | 110300 | 10487213900 | 41200 | 41150 | 41200 | 41150 | 278 |
| 561 | 20230531 | 110200 | 10475765950 | 41150 | 41100 | 41200 | 41100 | 464 |
| 562 | 20230531 | 110100 | 10456681500 | 41100 | 41150 | 41150 | 41100 | 437 |
| 563 | 20230531 | 110000 | 10438711900 | 41100 | 41100 | 41150 | 41100 | 524 |
| 564 | 20230531 | 105900 | 10417167600 | 41100 | 41150 | 41200 | 41100 | 989 |
| 565 | 20230531 | 105800 | 10376472550 | 41150 | 41300 | 41300 | 41150 | 1246 |
| 566 | 20230531 | 105700 | 10325126700 | 41350 | 41250 | 41350 | 41150 | 987 |
| 567 | 20230531 | 105600 | 10284434700 | 41250 | 41300 | 41300 | 41150 | 2525 |
| 568 | 20230531 | 105500 | 10180356750 | 41300 | 41300 | 41350 | 41250 | 1374 |
| 569 | 20230531 | 105400 | 10123595500 | 41350 | 41200 | 41350 | 41200 | 1318 |
| 570 | 20230531 | 105300 | 10069189200 | 41300 | 41400 | 41450 | 41200 | 3589 |
| 571 | 20230531 | 105200 | 9921018650 | 41450 | 41400 | 41450 | 41350 | 1083 |
| 572 | 20230531 | 105100 | 9876196700 | 41400 | 41350 | 41500 | 41300 | 1254 |
| 573 | 20230531 | 105000 | 9824328350 | 41350 | 41250 | 41450 | 41250 | 1561 |
| 574 | 20230531 | 104900 | 9759788050 | 41250 | 41200 | 41400 | 41200 | 1101 |
| 575 | 20230531 | 104800 | 9714324600 | 41200 | 41250 | 41300 | 41200 | 1298 |
| 576 | 20230531 | 104700 | 9660789750 | 41250 | 41300 | 41400 | 41200 | 2586 |
| 577 | 20230531 | 104600 | 9554076300 | 41300 | 41300 | 41350 | 41250 | 1192 |
| 578 | 20230531 | 104500 | 9504876900 | 41350 | 41350 | 41450 | 41300 | 1194 |
| 579 | 20230531 | 104400 | 9455493400 | 41350 | 41400 | 41400 | 41300 | 965 |
| 580 | 20230531 | 104300 | 9415578500 | 41400 | 41400 | 41450 | 41300 | 706 |
| 581 | 20230531 | 104200 | 9386367550 | 41400 | 41450 | 41450 | 41300 | 976 |
| 582 | 20230531 | 104100 | 9345974450 | 41500 | 41450 | 41500 | 41400 | 1028 |
| 583 | 20230531 | 104000 | 9303365650 | 41450 | 41550 | 41600 | 41450 | 1874 |
| 584 | 20230531 | 103900 | 9225587450 | 41550 | 41600 | 41600 | 41450 | 3638 |
| 585 | 20230531 | 103800 | 9074477900 | 41600 | 41650 | 41700 | 41550 | 3581 |
| 586 | 20230531 | 103700 | 8925438000 | 41600 | 41700 | 41700 | 41600 | 3562 |
| 587 | 20230531 | 103600 | 8777060600 | 41650 | 41550 | 41700 | 41550 | 3007 |
| 588 | 20230531 | 103500 | 8651849950 | 41550 | 41450 | 41550 | 41350 | 2683 |
| 589 | 20230531 | 103400 | 8540624500 | 41450 | 41300 | 41500 | 41250 | 2454 |
| 590 | 20230531 | 103300 | 8439031250 | 41350 | 41150 | 41350 | 41150 | 2831 |
| 591 | 20230531 | 103200 | 8322129400 | 41150 | 41100 | 41300 | 41100 | 1110 |
| 592 | 20230531 | 103100 | 8276413500 | 41100 | 41150 | 41250 | 41050 | 1180 |
| 593 | 20230531 | 103000 | 8227865450 | 41150 | 41050 | 41150 | 41050 | 1570 |
| 594 | 20230531 | 102900 | 8163382700 | 41050 | 41000 | 41200 | 41000 | 1477 |
| 595 | 20230531 | 102800 | 8102669300 | 41000 | 41050 | 41100 | 41000 | 2568 |
| 596 | 20230531 | 102700 | 7997227850 | 41050 | 41050 | 41100 | 41050 | 846 |
| 597 | 20230531 | 102600 | 7962491850 | 41050 | 41100 | 41150 | 41050 | 1673 |
| 598 | 20230531 | 102500 | 7893717200 | 41100 | 41050 | 41150 | 41050 | 1149 |
| 599 | 20230531 | 102400 | 7846507250 | 41050 | 41050 | 41100 | 41050 | 791 |
| 600 | 20230531 | 102300 | 7814019500 | 41050 | 41000 | 41100 | 41000 | 891 |
| 601 | 20230531 | 102200 | 7777451800 | 41050 | 41050 | 41150 | 41000 | 3912 |
| 602 | 20230531 | 102100 | 7616762500 | 41050 | 41100 | 41150 | 41050 | 490 |
| 603 | 20230531 | 102000 | 7596632350 | 41150 | 41050 | 41200 | 41050 | 1555 |
| 604 | 20230531 | 101900 | 7532725700 | 41050 | 41050 | 41100 | 41050 | 591 |
| 605 | 20230531 | 101800 | 7508462650 | 41000 | 40950 | 41050 | 40950 | 2014 |
| 606 | 20230531 | 101700 | 7425883700 | 40950 | 41000 | 41000 | 40950 | 605 |
| 607 | 20230531 | 101600 | 7401105450 | 41000 | 41000 | 41050 | 40950 | 956 |
| 608 | 20230531 | 101500 | 7361907900 | 41000 | 40950 | 41050 | 40900 | 1859 |
| 609 | 20230531 | 101400 | 7285728600 | 40950 | 41000 | 41050 | 40950 | 7755 |
| 610 | 20230531 | 101300 | 6967837250 | 41000 | 41150 | 41150 | 41000 | 2246 |
| 611 | 20230531 | 101200 | 6875635800 | 41200 | 41050 | 41200 | 41050 | 5103 |
| 612 | 20230531 | 101100 | 6666087800 | 41050 | 41200 | 41200 | 41050 | 2361 |
| 613 | 20230531 | 101000 | 6568991100 | 41150 | 41200 | 41250 | 41150 | 1895 |
| 614 | 20230531 | 100900 | 6490910650 | 41250 | 41300 | 41300 | 41200 | 1760 |
| 615 | 20230531 | 100800 | 6418307600 | 41300 | 41150 | 41300 | 41150 | 667 |
| 616 | 20230531 | 100700 | 6390810250 | 41100 | 41250 | 41250 | 41100 | 3920 |
| 617 | 20230531 | 100600 | 6229448750 | 41300 | 41400 | 41400 | 41250 | 1927 |
| 618 | 20230531 | 100500 | 6149862400 | 41400 | 41400 | 41400 | 41350 | 452 |
| 619 | 20230531 | 100400 | 6131153750 | 41400 | 41400 | 41450 | 41350 | 1178 |
| 620 | 20230531 | 100300 | 6082378400 | 41400 | 41450 | 41500 | 41400 | 1060 |
| 621 | 20230531 | 100200 | 6038427600 | 41450 | 41350 | 41450 | 41300 | 3945 |
| 622 | 20230531 | 100100 | 5875155800 | 41300 | 41250 | 41350 | 41100 | 6654 |
| 623 | 20230531 | 100000 | 5601068750 | 41200 | 41450 | 41550 | 41200 | 3939 |
| 624 | 20230531 | 095900 | 5438064950 | 41450 | 41500 | 41500 | 41450 | 838 |
| 625 | 20230531 | 095800 | 5403305100 | 41450 | 41500 | 41550 | 41450 | 1217 |
| 626 | 20230531 | 095700 | 5352793400 | 41500 | 41650 | 41700 | 41450 | 8076 |
| 627 | 20230531 | 095600 | 5017367450 | 41650 | 41600 | 41700 | 41600 | 804 |
| 628 | 20230531 | 095500 | 4983865350 | 41650 | 41700 | 41750 | 41600 | 1911 |
| 629 | 20230531 | 095400 | 4904263050 | 41700 | 41600 | 41800 | 41600 | 4422 |
| 630 | 20230531 | 095300 | 4719779300 | 41600 | 41650 | 41750 | 41600 | 4315 |
| 631 | 20230531 | 095200 | 4539924350 | 41700 | 41750 | 41750 | 41650 | 3599 |
| 632 | 20230531 | 095100 | 4389738650 | 41750 | 41800 | 41850 | 41700 | 1861 |
| 633 | 20230531 | 095000 | 4312031200 | 41850 | 41900 | 41900 | 41800 | 1585 |
| 634 | 20230531 | 094900 | 4245738900 | 41900 | 41950 | 42000 | 41850 | 749 |
| 635 | 20230531 | 094800 | 4214368850 | 42000 | 41850 | 42100 | 41850 | 823 |
| 636 | 20230531 | 094700 | 4179837300 | 41850 | 41800 | 41900 | 41750 | 1293 |
| 637 | 20230531 | 094600 | 4125733850 | 41850 | 42100 | 42100 | 41750 | 4771 |
| 638 | 20230531 | 094500 | 3926081500 | 42100 | 42150 | 42200 | 42050 | 713 |
| 639 | 20230531 | 094400 | 3896051800 | 42150 | 42000 | 42200 | 42000 | 533 |
| 640 | 20230531 | 094300 | 3873611350 | 42000 | 42200 | 42200 | 41950 | 4276 |
| 641 | 20230531 | 094200 | 3693793850 | 42150 | 42100 | 42200 | 42100 | 445 |
| 642 | 20230531 | 094100 | 3675021000 | 42150 | 42050 | 42150 | 42050 | 2246 |
| 643 | 20230531 | 094000 | 3580508100 | 42100 | 42150 | 42200 | 42050 | 2377 |
| 644 | 20230531 | 093900 | 3480394350 | 42200 | 42250 | 42250 | 42150 | 2135 |
| 645 | 20230531 | 093800 | 3390333200 | 42300 | 42350 | 42350 | 42200 | 1968 |
| 646 | 20230531 | 093700 | 3307219350 | 42300 | 42250 | 42300 | 42200 | 1823 |
| 647 | 20230531 | 093600 | 3230203150 | 42250 | 42450 | 42500 | 42200 | 2575 |
| 648 | 20230531 | 093500 | 3121171100 | 42450 | 42550 | 42550 | 42400 | 2633 |
| 649 | 20230531 | 093400 | 3009372350 | 42550 | 42450 | 42550 | 42450 | 607 |
| 650 | 20230531 | 093300 | 2983550300 | 42450 | 42500 | 42550 | 42450 | 1298 |
| 651 | 20230531 | 093200 | 2928406550 | 42500 | 42500 | 42600 | 42450 | 1820 |
| 652 | 20230531 | 093100 | 2851030800 | 42500 | 42800 | 42800 | 42450 | 12900 |
| 653 | 20230531 | 093000 | 2300966700 | 42750 | 42900 | 42900 | 42750 | 1292 |
| 654 | 20230531 | 092900 | 2245717400 | 42900 | 42900 | 42900 | 42850 | 416 |
| 655 | 20230531 | 092800 | 2227871300 | 42900 | 42900 | 42900 | 42850 | 480 |
| 656 | 20230531 | 092700 | 2207284650 | 42900 | 42800 | 42900 | 42750 | 790 |
| 657 | 20230531 | 092600 | 2173458800 | 42850 | 42900 | 42950 | 42800 | 883 |
| 658 | 20230531 | 092500 | 2135590400 | 42900 | 42900 | 42900 | 42850 | 394 |
| 659 | 20230531 | 092400 | 2118688050 | 42850 | 42950 | 43000 | 42850 | 1284 |
| 660 | 20230531 | 092300 | 2063580250 | 42950 | 43050 | 43050 | 42950 | 537 |
| 661 | 20230531 | 092200 | 2040513750 | 43050 | 43150 | 43150 | 42950 | 10485 |
| 662 | 20230531 | 092100 | 1588898350 | 43200 | 43200 | 43200 | 43150 | 350 |
| 663 | 20230531 | 092000 | 1573778650 | 43200 | 43150 | 43200 | 43150 | 381 |
| 664 | 20230531 | 091900 | 1557320900 | 43200 | 43150 | 43200 | 43150 | 563 |
| 665 | 20230531 | 091800 | 1533013150 | 43150 | 43150 | 43150 | 43100 | 357 |
| 666 | 20230531 | 091700 | 1517608900 | 43100 | 43200 | 43200 | 43100 | 797 |
| 667 | 20230531 | 091600 | 1483221800 | 43200 | 43200 | 43250 | 43150 | 1451 |
| 668 | 20230531 | 091500 | 1420588600 | 43200 | 43200 | 43250 | 43150 | 590 |
| 669 | 20230531 | 091400 | 1395099700 | 43200 | 43200 | 43200 | 43150 | 379 |
| 670 | 20230531 | 091300 | 1378727650 | 43150 | 43200 | 43300 | 43100 | 3091 |
| 671 | 20230531 | 091200 | 1245302250 | 43250 | 43200 | 43250 | 43200 | 1454 |
| 672 | 20230531 | 091100 | 1182482550 | 43250 | 43050 | 43250 | 43050 | 3108 |
| 673 | 20230531 | 091000 | 1048511300 | 43050 | 42950 | 43050 | 42900 | 1405 |
| 674 | 20230531 | 090900 | 988123450 | 42900 | 42900 | 42900 | 42850 | 1017 |
| 675 | 20230531 | 090800 | 944494450 | 42950 | 43000 | 43000 | 42950 | 1961 |
| 676 | 20230531 | 090700 | 860205350 | 43000 | 42900 | 43000 | 42900 | 927 |
| 677 | 20230531 | 090600 | 820427100 | 42900 | 42850 | 42900 | 42800 | 1144 |
| 678 | 20230531 | 090500 | 771428800 | 42850 | 42800 | 42900 | 42750 | 970 |
| 679 | 20230531 | 090400 | 729874950 | 42800 | 42800 | 42850 | 42750 | 2585 |
| 680 | 20230531 | 090300 | 619176500 | 42800 | 42900 | 43000 | 42750 | 3949 |
| 681 | 20230531 | 090200 | 449581200 | 42850 | 42950 | 43000 | 42700 | 3996 |
| 682 | 20230531 | 090100 | 278319100 | 42900 | 43000 | 43000 | 42850 | 2642 |
| 683 | 20230531 | 090000 | 164870700 | 43050 | 42550 | 43050 | 42550 | 3849 |