34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 203500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 3 | 20230531 | 203400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 4 | 20230531 | 203300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 5 | 20230531 | 203200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 6 | 20230531 | 203100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 7 | 20230531 | 203000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 8 | 20230531 | 202900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 9 | 20230531 | 202800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 10 | 20230531 | 202700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 11 | 20230531 | 202600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 12 | 20230531 | 202500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 13 | 20230531 | 202400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 14 | 20230531 | 202300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 15 | 20230531 | 202200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 16 | 20230531 | 202100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 17 | 20230531 | 202000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 18 | 20230531 | 201900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 19 | 20230531 | 201800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 20 | 20230531 | 201700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 21 | 20230531 | 201600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 22 | 20230531 | 201500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 23 | 20230531 | 201400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 24 | 20230531 | 201300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 25 | 20230531 | 201200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 26 | 20230531 | 201100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 27 | 20230531 | 201000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 28 | 20230531 | 200900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 29 | 20230531 | 200800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 30 | 20230531 | 200700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 31 | 20230531 | 200600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 32 | 20230531 | 200500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 33 | 20230531 | 200400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 34 | 20230531 | 200300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 35 | 20230531 | 200200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 36 | 20230531 | 200100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 37 | 20230531 | 200000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 38 | 20230531 | 195900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 39 | 20230531 | 195800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 40 | 20230531 | 195700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 41 | 20230531 | 195600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 42 | 20230531 | 195500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 43 | 20230531 | 195400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 44 | 20230531 | 195300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 45 | 20230531 | 195200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 46 | 20230531 | 195100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 47 | 20230531 | 195000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 48 | 20230531 | 194900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 49 | 20230531 | 194800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 50 | 20230531 | 194700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 51 | 20230531 | 194600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 52 | 20230531 | 194500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 53 | 20230531 | 194400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 54 | 20230531 | 194300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 55 | 20230531 | 194200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 56 | 20230531 | 194100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 57 | 20230531 | 194000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 58 | 20230531 | 193900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 59 | 20230531 | 193800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 60 | 20230531 | 193700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 61 | 20230531 | 193600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 62 | 20230531 | 193500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 63 | 20230531 | 193400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 64 | 20230531 | 193300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 65 | 20230531 | 193200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 66 | 20230531 | 193100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 67 | 20230531 | 193000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 68 | 20230531 | 192900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 69 | 20230531 | 192800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 70 | 20230531 | 192700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 71 | 20230531 | 192600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 72 | 20230531 | 192500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 73 | 20230531 | 192400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 74 | 20230531 | 192300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 75 | 20230531 | 192200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 76 | 20230531 | 192100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 77 | 20230531 | 192000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 78 | 20230531 | 191900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 79 | 20230531 | 191800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 80 | 20230531 | 191700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 81 | 20230531 | 191600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 82 | 20230531 | 191500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 83 | 20230531 | 191400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 84 | 20230531 | 191300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 85 | 20230531 | 191200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 86 | 20230531 | 191100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 87 | 20230531 | 191000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 88 | 20230531 | 190900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 89 | 20230531 | 190800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 90 | 20230531 | 190700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 91 | 20230531 | 190600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 92 | 20230531 | 190500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 93 | 20230531 | 190400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 94 | 20230531 | 190300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 95 | 20230531 | 190200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 96 | 20230531 | 190100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 97 | 20230531 | 190000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 98 | 20230531 | 185900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 99 | 20230531 | 185800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 100 | 20230531 | 185700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 101 | 20230531 | 185600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 102 | 20230531 | 185500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 103 | 20230531 | 185400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 104 | 20230531 | 185300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 105 | 20230531 | 185200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 106 | 20230531 | 185100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 107 | 20230531 | 185000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 108 | 20230531 | 184900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 109 | 20230531 | 184800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 110 | 20230531 | 184700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 111 | 20230531 | 184600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 112 | 20230531 | 184500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 113 | 20230531 | 184400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 114 | 20230531 | 184300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 115 | 20230531 | 184200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 116 | 20230531 | 184100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 117 | 20230531 | 184000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 118 | 20230531 | 183900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 119 | 20230531 | 183800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 120 | 20230531 | 183700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 121 | 20230531 | 183600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 122 | 20230531 | 183500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 123 | 20230531 | 183400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 124 | 20230531 | 183300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 125 | 20230531 | 183200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 126 | 20230531 | 183100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 127 | 20230531 | 183000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 128 | 20230531 | 182900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 129 | 20230531 | 182800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 130 | 20230531 | 182700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 131 | 20230531 | 182600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 132 | 20230531 | 182500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 133 | 20230531 | 182400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 134 | 20230531 | 182300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 135 | 20230531 | 182200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 136 | 20230531 | 182100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 137 | 20230531 | 182000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 138 | 20230531 | 181900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 139 | 20230531 | 181800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 140 | 20230531 | 181700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 141 | 20230531 | 181600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 142 | 20230531 | 181500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 143 | 20230531 | 181400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 144 | 20230531 | 181300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 145 | 20230531 | 181200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 146 | 20230531 | 181100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 147 | 20230531 | 181000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 148 | 20230531 | 180900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 149 | 20230531 | 180800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 150 | 20230531 | 180700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 151 | 20230531 | 180600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 152 | 20230531 | 180500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 153 | 20230531 | 180400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 154 | 20230531 | 180300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 155 | 20230531 | 180200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 156 | 20230531 | 180100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 157 | 20230531 | 180000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 158 | 20230531 | 175900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 159 | 20230531 | 175800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 160 | 20230531 | 175700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 161 | 20230531 | 175600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 162 | 20230531 | 175500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 163 | 20230531 | 175400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 164 | 20230531 | 175300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 165 | 20230531 | 175200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 166 | 20230531 | 175100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 167 | 20230531 | 175000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 168 | 20230531 | 174900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 169 | 20230531 | 174800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 170 | 20230531 | 174700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 171 | 20230531 | 174600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 172 | 20230531 | 174500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 173 | 20230531 | 174400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 174 | 20230531 | 174300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 175 | 20230531 | 174200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 176 | 20230531 | 174100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 177 | 20230531 | 174000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 178 | 20230531 | 173900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 179 | 20230531 | 173800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 180 | 20230531 | 173700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 181 | 20230531 | 173600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 182 | 20230531 | 173500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 183 | 20230531 | 173400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 184 | 20230531 | 173300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 185 | 20230531 | 173200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 186 | 20230531 | 173100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 187 | 20230531 | 173000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 188 | 20230531 | 172900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 189 | 20230531 | 172800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 190 | 20230531 | 172700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 191 | 20230531 | 172600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 192 | 20230531 | 172500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 193 | 20230531 | 172400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 194 | 20230531 | 172300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 195 | 20230531 | 172200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 196 | 20230531 | 172100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 197 | 20230531 | 172000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 198 | 20230531 | 171900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 199 | 20230531 | 171800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 200 | 20230531 | 171700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 201 | 20230531 | 171600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 202 | 20230531 | 171500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 203 | 20230531 | 171400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 204 | 20230531 | 171300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 205 | 20230531 | 171200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 206 | 20230531 | 171100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 207 | 20230531 | 171000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 208 | 20230531 | 170900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 209 | 20230531 | 170800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 210 | 20230531 | 170700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 211 | 20230531 | 170600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 212 | 20230531 | 170500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 213 | 20230531 | 170400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 214 | 20230531 | 170300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 215 | 20230531 | 170200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 216 | 20230531 | 170100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 217 | 20230531 | 170000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 218 | 20230531 | 165900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 219 | 20230531 | 165800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 220 | 20230531 | 165700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 221 | 20230531 | 165600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 222 | 20230531 | 165500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 223 | 20230531 | 165400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 224 | 20230531 | 165300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 225 | 20230531 | 165200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 226 | 20230531 | 165100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 227 | 20230531 | 165000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 228 | 20230531 | 164900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 229 | 20230531 | 164800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 230 | 20230531 | 164700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 231 | 20230531 | 164600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 232 | 20230531 | 164500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 233 | 20230531 | 164400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 234 | 20230531 | 164300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 235 | 20230531 | 164200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 236 | 20230531 | 164100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 237 | 20230531 | 164000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 238 | 20230531 | 163900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 239 | 20230531 | 163800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 240 | 20230531 | 163700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 241 | 20230531 | 163600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 242 | 20230531 | 163500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 243 | 20230531 | 163400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 244 | 20230531 | 163300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 245 | 20230531 | 163200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 246 | 20230531 | 163100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 247 | 20230531 | 163000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 248 | 20230531 | 162900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 249 | 20230531 | 162800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 250 | 20230531 | 162700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 251 | 20230531 | 162600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 252 | 20230531 | 162500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 253 | 20230531 | 162400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 254 | 20230531 | 162300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 255 | 20230531 | 162200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 256 | 20230531 | 162100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 257 | 20230531 | 162000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 258 | 20230531 | 161900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 259 | 20230531 | 161800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 260 | 20230531 | 161700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 261 | 20230531 | 161600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 262 | 20230531 | 161500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 263 | 20230531 | 161400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 264 | 20230531 | 161300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 265 | 20230531 | 161200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 266 | 20230531 | 161100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 267 | 20230531 | 161000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 268 | 20230531 | 160900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 269 | 20230531 | 160800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 270 | 20230531 | 160700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 271 | 20230531 | 160600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 272 | 20230531 | 160500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 273 | 20230531 | 160400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 274 | 20230531 | 160300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 275 | 20230531 | 160200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 276 | 20230531 | 160100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 277 | 20230531 | 160000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 278 | 20230531 | 155900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 279 | 20230531 | 155800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 280 | 20230531 | 155700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 281 | 20230531 | 155600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 282 | 20230531 | 155500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 283 | 20230531 | 155400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 284 | 20230531 | 155300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 285 | 20230531 | 155200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 286 | 20230531 | 155100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 287 | 20230531 | 155000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 288 | 20230531 | 154900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 289 | 20230531 | 154800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 290 | 20230531 | 154700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 291 | 20230531 | 154600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 292 | 20230531 | 154500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 293 | 20230531 | 154400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 294 | 20230531 | 154300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 295 | 20230531 | 154200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 296 | 20230531 | 154100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 297 | 20230531 | 154000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 298 | 20230531 | 153900 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 299 | 20230531 | 153800 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 300 | 20230531 | 153700 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 301 | 20230531 | 153600 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 302 | 20230531 | 153500 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 303 | 20230531 | 153400 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 304 | 20230531 | 153300 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 305 | 20230531 | 153200 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 306 | 20230531 | 153100 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 0 |
| 307 | 20230531 | 153000 | 4205019930 | 9280 | 9280 | 9280 | 9280 | 6383 |
| 308 | 20230531 | 152900 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 309 | 20230531 | 152800 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 310 | 20230531 | 152700 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 311 | 20230531 | 152600 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 312 | 20230531 | 152500 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 313 | 20230531 | 152400 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 314 | 20230531 | 152300 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 315 | 20230531 | 152200 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 316 | 20230531 | 152100 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 317 | 20230531 | 152000 | 4145785690 | 9300 | 9300 | 9300 | 9300 | 0 |
| 318 | 20230531 | 151900 | 4145785690 | 9300 | 9340 | 9340 | 9290 | 1845 |
| 319 | 20230531 | 151800 | 4128612370 | 9330 | 9330 | 9330 | 9330 | 0 |
| 320 | 20230531 | 151700 | 4128612370 | 9330 | 9340 | 9350 | 9330 | 160 |
| 321 | 20230531 | 151600 | 4127118450 | 9310 | 9310 | 9310 | 9310 | 1102 |
| 322 | 20230531 | 151500 | 4116858830 | 9340 | 9330 | 9340 | 9300 | 1351 |
| 323 | 20230531 | 151400 | 4104278580 | 9340 | 9340 | 9340 | 9330 | 46 |
| 324 | 20230531 | 151300 | 4103849260 | 9330 | 9350 | 9350 | 9330 | 435 |
| 325 | 20230531 | 151200 | 4099789840 | 9350 | 9360 | 9360 | 9320 | 529 |
| 326 | 20230531 | 151100 | 4094859220 | 9320 | 9320 | 9320 | 9320 | 21 |
| 327 | 20230531 | 151000 | 4094663500 | 9320 | 9360 | 9360 | 9310 | 2002 |
| 328 | 20230531 | 150900 | 4076006480 | 9380 | 9370 | 9380 | 9370 | 412 |
| 329 | 20230531 | 150800 | 4072142770 | 9370 | 9330 | 9370 | 9330 | 1003 |
| 330 | 20230531 | 150700 | 4062782340 | 9370 | 9370 | 9370 | 9370 | 0 |
| 331 | 20230531 | 150600 | 4062782340 | 9370 | 9370 | 9380 | 9370 | 728 |
| 332 | 20230531 | 150500 | 4055958760 | 9370 | 9350 | 9370 | 9310 | 2580 |
| 333 | 20230531 | 150400 | 4031889710 | 9380 | 9350 | 9380 | 9350 | 128 |
| 334 | 20230531 | 150300 | 4030692280 | 9350 | 9360 | 9370 | 9340 | 1499 |
| 335 | 20230531 | 150200 | 4016674200 | 9360 | 9370 | 9380 | 9360 | 1513 |
| 336 | 20230531 | 150100 | 4002497010 | 9380 | 9370 | 9380 | 9370 | 82 |
| 337 | 20230531 | 150000 | 4001728190 | 9380 | 9390 | 9390 | 9360 | 60 |
| 338 | 20230531 | 145900 | 4001165520 | 9370 | 9350 | 9400 | 9350 | 868 |
| 339 | 20230531 | 145800 | 3993019980 | 9350 | 9360 | 9360 | 9350 | 58 |
| 340 | 20230531 | 145700 | 3992477120 | 9360 | 9350 | 9360 | 9350 | 13 |
| 341 | 20230531 | 145600 | 3992355450 | 9350 | 9360 | 9360 | 9350 | 10 |
| 342 | 20230531 | 145500 | 3992261880 | 9360 | 9350 | 9360 | 9350 | 28 |
| 343 | 20230531 | 145400 | 3991999940 | 9350 | 9340 | 9350 | 9330 | 68 |
| 344 | 20230531 | 145300 | 3991365250 | 9350 | 9360 | 9360 | 9330 | 106 |
| 345 | 20230531 | 145200 | 3990376010 | 9360 | 9360 | 9360 | 9360 | 7 |
| 346 | 20230531 | 145100 | 3990310490 | 9360 | 9360 | 9360 | 9360 | 25 |
| 347 | 20230531 | 145000 | 3990076490 | 9360 | 9350 | 9360 | 9300 | 4008 |
| 348 | 20230531 | 144900 | 3952712970 | 9360 | 9360 | 9360 | 9360 | 13 |
| 349 | 20230531 | 144800 | 3952591290 | 9360 | 9360 | 9360 | 9340 | 223 |
| 350 | 20230531 | 144700 | 3950506290 | 9360 | 9370 | 9370 | 9360 | 18 |
| 351 | 20230531 | 144600 | 3950337740 | 9330 | 9330 | 9330 | 9330 | 200 |
| 352 | 20230531 | 144500 | 3948471740 | 9360 | 9360 | 9360 | 9330 | 1940 |
| 353 | 20230531 | 144400 | 3930352600 | 9370 | 9370 | 9370 | 9370 | 131 |
| 354 | 20230531 | 144300 | 3929125130 | 9370 | 9370 | 9370 | 9370 | 16 |
| 355 | 20230531 | 144200 | 3928975210 | 9360 | 9360 | 9360 | 9360 | 8 |
| 356 | 20230531 | 144100 | 3928900330 | 9370 | 9370 | 9370 | 9370 | 7 |
| 357 | 20230531 | 144000 | 3928834740 | 9380 | 9350 | 9380 | 9350 | 85 |
| 358 | 20230531 | 143900 | 3928038280 | 9350 | 9340 | 9350 | 9340 | 143 |
| 359 | 20230531 | 143800 | 3926701240 | 9350 | 9350 | 9350 | 9350 | 18 |
| 360 | 20230531 | 143700 | 3926532940 | 9340 | 9350 | 9350 | 9340 | 1235 |
| 361 | 20230531 | 143600 | 3914995790 | 9350 | 9360 | 9360 | 9340 | 140 |
| 362 | 20230531 | 143500 | 3913687580 | 9340 | 9360 | 9360 | 9340 | 1688 |
| 363 | 20230531 | 143400 | 3897906170 | 9370 | 9380 | 9380 | 9370 | 81 |
| 364 | 20230531 | 143300 | 3897147040 | 9380 | 9360 | 9380 | 9360 | 2 |
| 365 | 20230531 | 143200 | 3897128300 | 9360 | 9380 | 9380 | 9360 | 76 |
| 366 | 20230531 | 143100 | 3896416060 | 9380 | 9370 | 9380 | 9370 | 58 |
| 367 | 20230531 | 143000 | 3895872450 | 9370 | 9410 | 9410 | 9370 | 1728 |
| 368 | 20230531 | 142900 | 3879658360 | 9420 | 9400 | 9420 | 9400 | 356 |
| 369 | 20230531 | 142800 | 3876309160 | 9400 | 9390 | 9400 | 9390 | 215 |
| 370 | 20230531 | 142700 | 3874289440 | 9380 | 9380 | 9380 | 9380 | 429 |
| 371 | 20230531 | 142600 | 3870265420 | 9380 | 9370 | 9380 | 9370 | 203 |
| 372 | 20230531 | 142500 | 3868362960 | 9360 | 9360 | 9360 | 9360 | 531 |
| 373 | 20230531 | 142400 | 3863392800 | 9370 | 9370 | 9370 | 9370 | 10 |
| 374 | 20230531 | 142300 | 3863299100 | 9370 | 9370 | 9370 | 9370 | 26 |
| 375 | 20230531 | 142200 | 3863055480 | 9360 | 9370 | 9370 | 9350 | 135 |
| 376 | 20230531 | 142100 | 3861791850 | 9340 | 9350 | 9350 | 9340 | 447 |
| 377 | 20230531 | 142000 | 3857612420 | 9340 | 9350 | 9360 | 9340 | 171 |
| 378 | 20230531 | 141900 | 3856013130 | 9350 | 9350 | 9350 | 9330 | 151 |
| 379 | 20230531 | 141800 | 3854603620 | 9350 | 9340 | 9350 | 9340 | 464 |
| 380 | 20230531 | 141700 | 3850269780 | 9340 | 9340 | 9340 | 9340 | 22 |
| 381 | 20230531 | 141600 | 3850064300 | 9340 | 9300 | 9340 | 9300 | 493 |
| 382 | 20230531 | 141500 | 3845468600 | 9290 | 9320 | 9320 | 9290 | 422 |
| 383 | 20230531 | 141400 | 3841543940 | 9340 | 9320 | 9340 | 9320 | 154 |
| 384 | 20230531 | 141300 | 3840106900 | 9270 | 9320 | 9330 | 9260 | 5933 |
| 385 | 20230531 | 141200 | 3785056960 | 9330 | 9340 | 9340 | 9330 | 84 |
| 386 | 20230531 | 141100 | 3784273230 | 9340 | 9340 | 9340 | 9330 | 539 |
| 387 | 20230531 | 141000 | 3779243300 | 9330 | 9340 | 9340 | 9330 | 43 |
| 388 | 20230531 | 140900 | 3778841690 | 9350 | 9350 | 9350 | 9340 | 125 |
| 389 | 20230531 | 140800 | 3777673000 | 9350 | 9350 | 9350 | 9350 | 12 |
| 390 | 20230531 | 140700 | 3777560800 | 9350 | 9340 | 9350 | 9340 | 55 |
| 391 | 20230531 | 140600 | 3777047030 | 9350 | 9340 | 9350 | 9340 | 3 |
| 392 | 20230531 | 140500 | 3777019000 | 9340 | 9340 | 9340 | 9340 | 20 |
| 393 | 20230531 | 140400 | 3776832200 | 9340 | 9360 | 9360 | 9340 | 909 |
| 394 | 20230531 | 140300 | 3768328820 | 9370 | 9360 | 9370 | 9360 | 19 |
| 395 | 20230531 | 140200 | 3768150820 | 9370 | 9350 | 9370 | 9350 | 73 |
| 396 | 20230531 | 140100 | 3767467620 | 9350 | 9350 | 9360 | 9350 | 12 |
| 397 | 20230531 | 140000 | 3767355320 | 9340 | 9330 | 9340 | 9330 | 497 |
| 398 | 20230531 | 135900 | 3762716130 | 9320 | 9320 | 9320 | 9320 | 726 |
| 399 | 20230531 | 135800 | 3755949810 | 9290 | 9330 | 9330 | 9290 | 667 |
| 400 | 20230531 | 135700 | 3749749300 | 9340 | 9340 | 9340 | 9340 | 352 |
| 401 | 20230531 | 135600 | 3746461620 | 9340 | 9340 | 9340 | 9310 | 228 |
| 402 | 20230531 | 135500 | 3744336280 | 9350 | 9370 | 9370 | 9350 | 56 |
| 403 | 20230531 | 135400 | 3743812480 | 9370 | 9370 | 9370 | 9370 | 29 |
| 404 | 20230531 | 135300 | 3743540750 | 9370 | 9370 | 9370 | 9360 | 31 |
| 405 | 20230531 | 135200 | 3743250400 | 9360 | 9360 | 9360 | 9300 | 3725 |
| 406 | 20230531 | 135100 | 3708575770 | 9380 | 9380 | 9380 | 9380 | 18 |
| 407 | 20230531 | 135000 | 3708406930 | 9350 | 9380 | 9380 | 9350 | 211 |
| 408 | 20230531 | 134900 | 3706428700 | 9390 | 9390 | 9390 | 9380 | 45 |
| 409 | 20230531 | 134800 | 3706006350 | 9390 | 9390 | 9390 | 9390 | 55 |
| 410 | 20230531 | 134700 | 3705489900 | 9390 | 9390 | 9390 | 9380 | 44 |
| 411 | 20230531 | 134600 | 3705076990 | 9400 | 9390 | 9400 | 9380 | 435 |
| 412 | 20230531 | 134500 | 3700992490 | 9390 | 9390 | 9390 | 9390 | 18 |
| 413 | 20230531 | 134400 | 3700823470 | 9390 | 9390 | 9390 | 9390 | 19 |
| 414 | 20230531 | 134300 | 3700645060 | 9380 | 9390 | 9390 | 9380 | 60 |
| 415 | 20230531 | 134200 | 3700082160 | 9390 | 9380 | 9390 | 9380 | 192 |
| 416 | 20230531 | 134100 | 3698281180 | 9380 | 9380 | 9380 | 9380 | 0 |
| 417 | 20230531 | 134000 | 3698281180 | 9380 | 9370 | 9390 | 9310 | 1970 |
| 418 | 20230531 | 133900 | 3679888460 | 9390 | 9370 | 9390 | 9370 | 102 |
| 419 | 20230531 | 133800 | 3678931180 | 9370 | 9370 | 9370 | 9370 | 198 |
| 420 | 20230531 | 133700 | 3677075920 | 9370 | 9380 | 9380 | 9370 | 907 |
| 421 | 20230531 | 133600 | 3668568570 | 9390 | 9370 | 9390 | 9370 | 404 |
| 422 | 20230531 | 133500 | 3664779750 | 9370 | 9370 | 9370 | 9370 | 182 |
| 423 | 20230531 | 133400 | 3663074410 | 9370 | 9350 | 9370 | 9330 | 136 |
| 424 | 20230531 | 133300 | 3661804270 | 9350 | 9370 | 9370 | 9350 | 385 |
| 425 | 20230531 | 133200 | 3658204160 | 9370 | 9340 | 9370 | 9340 | 102 |
| 426 | 20230531 | 133100 | 3657251420 | 9340 | 9370 | 9370 | 9340 | 330 |
| 427 | 20230531 | 133000 | 3654165690 | 9370 | 9370 | 9370 | 9370 | 75 |
| 428 | 20230531 | 132900 | 3653462940 | 9370 | 9380 | 9380 | 9370 | 625 |
| 429 | 20230531 | 132800 | 3647606460 | 9380 | 9370 | 9380 | 9370 | 383 |
| 430 | 20230531 | 132700 | 3644017720 | 9380 | 9380 | 9380 | 9340 | 139 |
| 431 | 20230531 | 132600 | 3642718780 | 9390 | 9380 | 9390 | 9330 | 2353 |
| 432 | 20230531 | 132500 | 3620624590 | 9380 | 9390 | 9390 | 9300 | 6351 |
| 433 | 20230531 | 132400 | 3561410930 | 9390 | 9390 | 9400 | 9390 | 115 |
| 434 | 20230531 | 132300 | 3560330130 | 9400 | 9390 | 9400 | 9390 | 18 |
| 435 | 20230531 | 132200 | 3560161000 | 9390 | 9390 | 9400 | 9390 | 154 |
| 436 | 20230531 | 132100 | 3558714870 | 9370 | 9380 | 9390 | 9370 | 27 |
| 437 | 20230531 | 132000 | 3558461780 | 9400 | 9370 | 9400 | 9370 | 199 |
| 438 | 20230531 | 131900 | 3556596450 | 9370 | 9390 | 9390 | 9370 | 143 |
| 439 | 20230531 | 131800 | 3555255940 | 9400 | 9410 | 9410 | 9390 | 19 |
| 440 | 20230531 | 131700 | 3555077420 | 9370 | 9410 | 9410 | 9370 | 1053 |
| 441 | 20230531 | 131600 | 3545187880 | 9420 | 9400 | 9420 | 9400 | 27 |
| 442 | 20230531 | 131500 | 3544933900 | 9400 | 9420 | 9420 | 9400 | 231 |
| 443 | 20230531 | 131400 | 3542759250 | 9420 | 9420 | 9420 | 9400 | 250 |
| 444 | 20230531 | 131300 | 3540404730 | 9420 | 9410 | 9420 | 9400 | 177 |
| 445 | 20230531 | 131200 | 3538740500 | 9420 | 9430 | 9430 | 9410 | 695 |
| 446 | 20230531 | 131100 | 3532200420 | 9410 | 9390 | 9420 | 9390 | 1358 |
| 447 | 20230531 | 131000 | 3519427870 | 9380 | 9380 | 9390 | 9380 | 139 |
| 448 | 20230531 | 130900 | 3518124030 | 9390 | 9390 | 9390 | 9390 | 30 |
| 449 | 20230531 | 130800 | 3517842330 | 9380 | 9380 | 9380 | 9380 | 22 |
| 450 | 20230531 | 130700 | 3517635970 | 9390 | 9380 | 9400 | 9380 | 678 |
| 451 | 20230531 | 130600 | 3511276030 | 9400 | 9410 | 9410 | 9400 | 53 |
| 452 | 20230531 | 130500 | 3510777760 | 9410 | 9400 | 9410 | 9400 | 176 |
| 453 | 20230531 | 130400 | 3509123260 | 9410 | 9390 | 9410 | 9380 | 667 |
| 454 | 20230531 | 130300 | 3502856780 | 9390 | 9390 | 9390 | 9370 | 1036 |
| 455 | 20230531 | 130200 | 3493145550 | 9400 | 9400 | 9400 | 9400 | 56 |
| 456 | 20230531 | 130100 | 3492619150 | 9410 | 9380 | 9410 | 9300 | 7842 |
| 457 | 20230531 | 130000 | 3419474740 | 9380 | 9410 | 9410 | 9380 | 1276 |
| 458 | 20230531 | 125900 | 3407471560 | 9410 | 9440 | 9450 | 9410 | 850 |
| 459 | 20230531 | 125800 | 3399463400 | 9450 | 9450 | 9450 | 9450 | 17 |
| 460 | 20230531 | 125700 | 3399302750 | 9450 | 9450 | 9450 | 9450 | 8 |
| 461 | 20230531 | 125600 | 3399227150 | 9440 | 9440 | 9440 | 9440 | 9 |
| 462 | 20230531 | 125500 | 3399142190 | 9450 | 9440 | 9450 | 9440 | 16 |
| 463 | 20230531 | 125400 | 3398991080 | 9430 | 9430 | 9440 | 9430 | 223 |
| 464 | 20230531 | 125300 | 3396888000 | 9430 | 9430 | 9430 | 9390 | 63 |
| 465 | 20230531 | 125200 | 3396295610 | 9450 | 9440 | 9450 | 9370 | 4016 |
| 466 | 20230531 | 125100 | 3358582880 | 9450 | 9450 | 9450 | 9450 | 77 |
| 467 | 20230531 | 125000 | 3357855230 | 9430 | 9450 | 9450 | 9430 | 944 |
| 468 | 20230531 | 124900 | 3348947340 | 9460 | 9480 | 9480 | 9460 | 112 |
| 469 | 20230531 | 124800 | 3347887610 | 9480 | 9480 | 9480 | 9480 | 507 |
| 470 | 20230531 | 124700 | 3343081250 | 9470 | 9470 | 9470 | 9460 | 105 |
| 471 | 20230531 | 124600 | 3342087750 | 9470 | 9470 | 9470 | 9470 | 529 |
| 472 | 20230531 | 124500 | 3337078120 | 9470 | 9470 | 9470 | 9470 | 10 |
| 473 | 20230531 | 124400 | 3336983420 | 9470 | 9470 | 9470 | 9470 | 16 |
| 474 | 20230531 | 124300 | 3336831900 | 9460 | 9460 | 9460 | 9460 | 497 |
| 475 | 20230531 | 124200 | 3332130280 | 9460 | 9460 | 9460 | 9460 | 19 |
| 476 | 20230531 | 124100 | 3331950540 | 9460 | 9460 | 9460 | 9460 | 3 |
| 477 | 20230531 | 124000 | 3331922160 | 9460 | 9450 | 9460 | 9450 | 382 |
| 478 | 20230531 | 123900 | 3328312190 | 9460 | 9470 | 9470 | 9460 | 169 |
| 479 | 20230531 | 123800 | 3326713350 | 9470 | 9480 | 9480 | 9460 | 232 |
| 480 | 20230531 | 123700 | 3324516410 | 9480 | 9480 | 9480 | 9480 | 7 |
| 481 | 20230531 | 123600 | 3324450050 | 9480 | 9460 | 9480 | 9450 | 143 |
| 482 | 20230531 | 123500 | 3323095660 | 9480 | 9460 | 9480 | 9460 | 26 |
| 483 | 20230531 | 123400 | 3322849560 | 9460 | 9460 | 9460 | 9460 | 56 |
| 484 | 20230531 | 123300 | 3322319800 | 9460 | 9490 | 9490 | 9460 | 116 |
| 485 | 20230531 | 123200 | 3321220760 | 9480 | 9480 | 9480 | 9480 | 105 |
| 486 | 20230531 | 123100 | 3320225360 | 9480 | 9470 | 9480 | 9470 | 28 |
| 487 | 20230531 | 123000 | 3319960030 | 9480 | 9480 | 9480 | 9480 | 9 |
| 488 | 20230531 | 122900 | 3319874710 | 9490 | 9490 | 9490 | 9490 | 26 |
| 489 | 20230531 | 122800 | 3319627970 | 9490 | 9490 | 9490 | 9490 | 207 |
| 490 | 20230531 | 122700 | 3317663540 | 9490 | 9490 | 9490 | 9490 | 1 |
| 491 | 20230531 | 122600 | 3317654050 | 9490 | 9480 | 9490 | 9480 | 17 |
| 492 | 20230531 | 122500 | 3317492820 | 9490 | 9470 | 9490 | 9470 | 5 |
| 493 | 20230531 | 122400 | 3317445450 | 9470 | 9490 | 9490 | 9470 | 11 |
| 494 | 20230531 | 122300 | 3317341140 | 9490 | 9490 | 9490 | 9490 | 300 |
| 495 | 20230531 | 122200 | 3314494140 | 9490 | 9490 | 9490 | 9490 | 7 |
| 496 | 20230531 | 122100 | 3314427710 | 9470 | 9470 | 9470 | 9470 | 4 |
| 497 | 20230531 | 122000 | 3314389830 | 9470 | 9460 | 9470 | 9460 | 21 |
| 498 | 20230531 | 121900 | 3314191140 | 9480 | 9480 | 9480 | 9480 | 7 |
| 499 | 20230531 | 121800 | 3314124780 | 9440 | 9480 | 9480 | 9440 | 287 |
| 500 | 20230531 | 121700 | 3311412290 | 9490 | 9490 | 9490 | 9490 | 7 |
| 501 | 20230531 | 121600 | 3311345860 | 9490 | 9490 | 9490 | 9490 | 0 |
| 502 | 20230531 | 121500 | 3311345860 | 9490 | 9480 | 9490 | 9480 | 16 |
| 503 | 20230531 | 121400 | 3311194110 | 9470 | 9470 | 9470 | 9470 | 3 |
| 504 | 20230531 | 121300 | 3311165700 | 9490 | 9470 | 9490 | 9470 | 108 |
| 505 | 20230531 | 121200 | 3310142710 | 9470 | 9470 | 9470 | 9470 | 0 |
| 506 | 20230531 | 121100 | 3310142710 | 9470 | 9470 | 9470 | 9450 | 3422 |
| 507 | 20230531 | 121000 | 3277782650 | 9470 | 9500 | 9500 | 9470 | 421 |
| 508 | 20230531 | 120900 | 3273795100 | 9490 | 9490 | 9490 | 9480 | 299 |
| 509 | 20230531 | 120800 | 3270960200 | 9490 | 9500 | 9500 | 9490 | 19 |
| 510 | 20230531 | 120700 | 3270779730 | 9500 | 9500 | 9500 | 9500 | 0 |
| 511 | 20230531 | 120600 | 3270779730 | 9500 | 9500 | 9500 | 9500 | 17 |
| 512 | 20230531 | 120500 | 3270618230 | 9500 | 9500 | 9500 | 9500 | 4 |
| 513 | 20230531 | 120400 | 3270580230 | 9500 | 9500 | 9500 | 9500 | 16 |
| 514 | 20230531 | 120300 | 3270428230 | 9500 | 9500 | 9500 | 9500 | 0 |
| 515 | 20230531 | 120200 | 3270428230 | 9500 | 9500 | 9500 | 9500 | 16 |
| 516 | 20230531 | 120100 | 3270276230 | 9500 | 9500 | 9500 | 9500 | 7 |
| 517 | 20230531 | 120000 | 3270209730 | 9490 | 9480 | 9490 | 9480 | 32 |
| 518 | 20230531 | 115900 | 3269906200 | 9480 | 9480 | 9480 | 9480 | 94 |
| 519 | 20230531 | 115800 | 3269015080 | 9480 | 9480 | 9480 | 9480 | 0 |
| 520 | 20230531 | 115700 | 3269015080 | 9480 | 9480 | 9480 | 9480 | 46 |
| 521 | 20230531 | 115600 | 3268579000 | 9480 | 9480 | 9480 | 9480 | 2 |
| 522 | 20230531 | 115500 | 3268560040 | 9480 | 9480 | 9480 | 9480 | 17 |
| 523 | 20230531 | 115400 | 3268398880 | 9470 | 9490 | 9490 | 9470 | 333 |
| 524 | 20230531 | 115300 | 3265245160 | 9510 | 9510 | 9510 | 9510 | 7 |
| 525 | 20230531 | 115200 | 3265178590 | 9510 | 9500 | 9510 | 9480 | 157 |
| 526 | 20230531 | 115100 | 3263690010 | 9520 | 9500 | 9520 | 9500 | 219 |
| 527 | 20230531 | 115000 | 3261609370 | 9500 | 9510 | 9510 | 9500 | 121 |
| 528 | 20230531 | 114900 | 3260458700 | 9500 | 9500 | 9500 | 9500 | 0 |
| 529 | 20230531 | 114800 | 3260458700 | 9500 | 9490 | 9500 | 9490 | 2 |
| 530 | 20230531 | 114700 | 3260439710 | 9480 | 9490 | 9490 | 9480 | 201 |
| 531 | 20230531 | 114600 | 3258532230 | 9490 | 9490 | 9490 | 9490 | 16 |
| 532 | 20230531 | 114500 | 3258380390 | 9480 | 9480 | 9480 | 9480 | 185 |
| 533 | 20230531 | 114400 | 3256626590 | 9490 | 9490 | 9490 | 9490 | 17 |
| 534 | 20230531 | 114300 | 3256465260 | 9480 | 9480 | 9480 | 9480 | 245 |
| 535 | 20230531 | 114200 | 3254142660 | 9480 | 9480 | 9480 | 9480 | 87 |
| 536 | 20230531 | 114100 | 3253317900 | 9480 | 9480 | 9480 | 9480 | 17 |
| 537 | 20230531 | 114000 | 3253156740 | 9480 | 9480 | 9480 | 9480 | 61 |
| 538 | 20230531 | 113900 | 3252578460 | 9480 | 9480 | 9480 | 9480 | 16 |
| 539 | 20230531 | 113800 | 3252426780 | 9480 | 9480 | 9480 | 9480 | 0 |
| 540 | 20230531 | 113700 | 3252426780 | 9480 | 9490 | 9490 | 9480 | 131 |
| 541 | 20230531 | 113600 | 3251184620 | 9480 | 9500 | 9500 | 9470 | 1710 |
| 542 | 20230531 | 113500 | 3234976950 | 9510 | 9510 | 9510 | 9510 | 423 |
| 543 | 20230531 | 113400 | 3230954220 | 9510 | 9510 | 9510 | 9510 | 0 |
| 544 | 20230531 | 113300 | 3230954220 | 9510 | 9510 | 9510 | 9510 | 21 |
| 545 | 20230531 | 113200 | 3230754510 | 9510 | 9510 | 9510 | 9510 | 17 |
| 546 | 20230531 | 113100 | 3230592840 | 9510 | 9510 | 9510 | 9510 | 0 |
| 547 | 20230531 | 113000 | 3230592840 | 9510 | 9510 | 9510 | 9510 | 7 |
| 548 | 20230531 | 112900 | 3230526270 | 9500 | 9480 | 9500 | 9480 | 14 |
| 549 | 20230531 | 112800 | 3230393350 | 9500 | 9500 | 9500 | 9480 | 1007 |
| 550 | 20230531 | 112700 | 3220841370 | 9500 | 9500 | 9500 | 9500 | 489 |
| 551 | 20230531 | 112600 | 3216195870 | 9520 | 9520 | 9520 | 9510 | 401 |
| 552 | 20230531 | 112500 | 3212378540 | 9520 | 9520 | 9520 | 9520 | 0 |
| 553 | 20230531 | 112400 | 3212378540 | 9520 | 9510 | 9530 | 9510 | 277 |
| 554 | 20230531 | 112300 | 3209741530 | 9510 | 9510 | 9510 | 9510 | 71 |
| 555 | 20230531 | 112200 | 3209066320 | 9510 | 9510 | 9510 | 9500 | 120 |
| 556 | 20230531 | 112100 | 3207925130 | 9510 | 9510 | 9510 | 9510 | 7 |
| 557 | 20230531 | 112000 | 3207858560 | 9510 | 9510 | 9510 | 9510 | 20 |
| 558 | 20230531 | 111900 | 3207668360 | 9510 | 9500 | 9510 | 9500 | 8 |
| 559 | 20230531 | 111800 | 3207592290 | 9480 | 9500 | 9500 | 9480 | 101 |
| 560 | 20230531 | 111700 | 3206634640 | 9500 | 9480 | 9500 | 9480 | 353 |
| 561 | 20230531 | 111600 | 3203288140 | 9490 | 9500 | 9500 | 9490 | 594 |
| 562 | 20230531 | 111500 | 3197651030 | 9500 | 9510 | 9510 | 9490 | 2192 |
| 563 | 20230531 | 111400 | 3176820510 | 9520 | 9520 | 9520 | 9510 | 128 |
| 564 | 20230531 | 111300 | 3175601970 | 9520 | 9510 | 9520 | 9510 | 8 |
| 565 | 20230531 | 111200 | 3175525820 | 9500 | 9500 | 9500 | 9500 | 458 |
| 566 | 20230531 | 111100 | 3171174820 | 9490 | 9490 | 9490 | 9490 | 1 |
| 567 | 20230531 | 111000 | 3171165330 | 9500 | 9500 | 9500 | 9500 | 1016 |
| 568 | 20230531 | 110900 | 3161513330 | 9500 | 9500 | 9500 | 9500 | 782 |
| 569 | 20230531 | 110800 | 3154084330 | 9500 | 9500 | 9500 | 9490 | 86 |
| 570 | 20230531 | 110700 | 3153267530 | 9500 | 9500 | 9500 | 9500 | 2051 |
| 571 | 20230531 | 110600 | 3133783030 | 9500 | 9500 | 9500 | 9500 | 7 |
| 572 | 20230531 | 110500 | 3133716530 | 9490 | 9490 | 9490 | 9490 | 43 |
| 573 | 20230531 | 110400 | 3133308460 | 9500 | 9510 | 9510 | 9490 | 208 |
| 574 | 20230531 | 110300 | 3131333140 | 9510 | 9530 | 9530 | 9510 | 147 |
| 575 | 20230531 | 110200 | 3129935030 | 9510 | 9500 | 9510 | 9500 | 1029 |
| 576 | 20230531 | 110100 | 3120159430 | 9500 | 9500 | 9500 | 9500 | 16 |
| 577 | 20230531 | 110000 | 3120007430 | 9490 | 9520 | 9520 | 9490 | 639 |
| 578 | 20230531 | 105900 | 3113934020 | 9530 | 9540 | 9540 | 9530 | 205 |
| 579 | 20230531 | 105800 | 3111980060 | 9560 | 9560 | 9560 | 9560 | 0 |
| 580 | 20230531 | 105700 | 3111980060 | 9560 | 9540 | 9560 | 9530 | 243 |
| 581 | 20230531 | 105600 | 3109660290 | 9550 | 9550 | 9550 | 9550 | 0 |
| 582 | 20230531 | 105500 | 3109660290 | 9550 | 9540 | 9550 | 9530 | 18 |
| 583 | 20230531 | 105400 | 3109488560 | 9540 | 9540 | 9550 | 9540 | 12 |
| 584 | 20230531 | 105300 | 3109373980 | 9530 | 9530 | 9530 | 9530 | 10 |
| 585 | 20230531 | 105200 | 3109278680 | 9530 | 9560 | 9560 | 9530 | 807 |
| 586 | 20230531 | 105100 | 3101587490 | 9560 | 9550 | 9560 | 9550 | 400 |
| 587 | 20230531 | 105000 | 3097763690 | 9560 | 9510 | 9560 | 9510 | 550 |
| 588 | 20230531 | 104900 | 3092522480 | 9510 | 9490 | 9510 | 9470 | 10010 |
| 589 | 20230531 | 104800 | 2997625400 | 9510 | 9530 | 9530 | 9510 | 89 |
| 590 | 20230531 | 104700 | 2996778770 | 9510 | 9510 | 9510 | 9510 | 1 |
| 591 | 20230531 | 104600 | 2996769260 | 9510 | 9500 | 9510 | 9480 | 1057 |
| 592 | 20230531 | 104500 | 2986734140 | 9500 | 9530 | 9530 | 9500 | 52 |
| 593 | 20230531 | 104400 | 2986238880 | 9520 | 9520 | 9520 | 9520 | 2 |
| 594 | 20230531 | 104300 | 2986219840 | 9500 | 9520 | 9520 | 9500 | 1048 |
| 595 | 20230531 | 104200 | 2976261510 | 9510 | 9520 | 9520 | 9510 | 47 |
| 596 | 20230531 | 104100 | 2975814450 | 9510 | 9550 | 9550 | 9510 | 457 |
| 597 | 20230531 | 104000 | 2971467090 | 9510 | 9540 | 9540 | 9510 | 271 |
| 598 | 20230531 | 103900 | 2968887750 | 9550 | 9550 | 9550 | 9550 | 7 |
| 599 | 20230531 | 103800 | 2968820900 | 9550 | 9560 | 9560 | 9520 | 391 |
| 600 | 20230531 | 103700 | 2965085030 | 9580 | 9580 | 9580 | 9580 | 7 |
| 601 | 20230531 | 103600 | 2965017970 | 9530 | 9600 | 9630 | 9530 | 8630 |
| 602 | 20230531 | 103500 | 2882673200 | 9590 | 9590 | 9590 | 9590 | 539 |
| 603 | 20230531 | 103400 | 2877504190 | 9590 | 9570 | 9590 | 9570 | 307 |
| 604 | 20230531 | 103300 | 2874560220 | 9560 | 9550 | 9560 | 9550 | 964 |
| 605 | 20230531 | 103200 | 2865344750 | 9540 | 9520 | 9540 | 9520 | 775 |
| 606 | 20230531 | 103100 | 2857954540 | 9520 | 9530 | 9530 | 9520 | 349 |
| 607 | 20230531 | 103000 | 2854632050 | 9530 | 9530 | 9530 | 9530 | 17 |
| 608 | 20230531 | 102900 | 2854470040 | 9520 | 9540 | 9540 | 9520 | 55 |
| 609 | 20230531 | 102800 | 2853945600 | 9540 | 9530 | 9540 | 9520 | 716 |
| 610 | 20230531 | 102700 | 2847128500 | 9520 | 9550 | 9550 | 9520 | 1002 |
| 611 | 20230531 | 102600 | 2837576610 | 9550 | 9560 | 9560 | 9550 | 1243 |
| 612 | 20230531 | 102500 | 2825696390 | 9560 | 9570 | 9570 | 9560 | 230 |
| 613 | 20230531 | 102400 | 2823496890 | 9550 | 9570 | 9570 | 9550 | 624 |
| 614 | 20230531 | 102300 | 2817532090 | 9580 | 9620 | 9620 | 9580 | 850 |
| 615 | 20230531 | 102200 | 2809373280 | 9610 | 9600 | 9610 | 9600 | 287 |
| 616 | 20230531 | 102100 | 2806618070 | 9600 | 9570 | 9600 | 9550 | 1945 |
| 617 | 20230531 | 102000 | 2788003380 | 9580 | 9590 | 9590 | 9580 | 293 |
| 618 | 20230531 | 101900 | 2785196260 | 9590 | 9590 | 9590 | 9590 | 67 |
| 619 | 20230531 | 101800 | 2784553730 | 9600 | 9600 | 9600 | 9600 | 288 |
| 620 | 20230531 | 101700 | 2781788930 | 9630 | 9600 | 9630 | 9570 | 1575 |
| 621 | 20230531 | 101600 | 2766672080 | 9620 | 9630 | 9630 | 9620 | 22 |
| 622 | 20230531 | 101500 | 2766460230 | 9620 | 9600 | 9620 | 9570 | 1537 |
| 623 | 20230531 | 101400 | 2751705060 | 9600 | 9590 | 9600 | 9580 | 1392 |
| 624 | 20230531 | 101300 | 2738347060 | 9610 | 9620 | 9630 | 9610 | 726 |
| 625 | 20230531 | 101200 | 2731365180 | 9610 | 9600 | 9610 | 9580 | 935 |
| 626 | 20230531 | 101100 | 2722391230 | 9610 | 9640 | 9650 | 9610 | 3704 |
| 627 | 20230531 | 101000 | 2686699580 | 9610 | 9600 | 9640 | 9600 | 571 |
| 628 | 20230531 | 100900 | 2681210120 | 9600 | 9560 | 9600 | 9560 | 2404 |
| 629 | 20230531 | 100800 | 2658144650 | 9570 | 9540 | 9590 | 9540 | 2237 |
| 630 | 20230531 | 100700 | 2636735820 | 9540 | 9480 | 9550 | 9480 | 1527 |
| 631 | 20230531 | 100600 | 2622215930 | 9480 | 9510 | 9510 | 9400 | 8322 |
| 632 | 20230531 | 100500 | 2543712630 | 9490 | 9500 | 9510 | 9490 | 246 |
| 633 | 20230531 | 100400 | 2541377240 | 9500 | 9500 | 9500 | 9500 | 21 |
| 634 | 20230531 | 100300 | 2541177740 | 9500 | 9490 | 9510 | 9490 | 41 |
| 635 | 20230531 | 100200 | 2540787930 | 9480 | 9490 | 9500 | 9480 | 311 |
| 636 | 20230531 | 100100 | 2537834950 | 9490 | 9490 | 9500 | 9480 | 586 |
| 637 | 20230531 | 100000 | 2532278840 | 9490 | 9490 | 9500 | 9490 | 385 |
| 638 | 20230531 | 095900 | 2528621870 | 9490 | 9490 | 9500 | 9490 | 214 |
| 639 | 20230531 | 095800 | 2526590850 | 9490 | 9490 | 9490 | 9480 | 133 |
| 640 | 20230531 | 095700 | 2525328790 | 9480 | 9490 | 9500 | 9470 | 799 |
| 641 | 20230531 | 095600 | 2517749900 | 9490 | 9430 | 9500 | 9430 | 1902 |
| 642 | 20230531 | 095500 | 2499750070 | 9430 | 9460 | 9460 | 9360 | 25331 |
| 643 | 20230531 | 095400 | 2262207870 | 9460 | 9440 | 9460 | 9370 | 5725 |
| 644 | 20230531 | 095300 | 2208367220 | 9450 | 9450 | 9450 | 9450 | 199 |
| 645 | 20230531 | 095200 | 2206486670 | 9450 | 9470 | 9470 | 9450 | 2479 |
| 646 | 20230531 | 095100 | 2183039160 | 9470 | 9480 | 9480 | 9470 | 323 |
| 647 | 20230531 | 095000 | 2179979250 | 9520 | 9490 | 9520 | 9460 | 1528 |
| 648 | 20230531 | 094900 | 2165516680 | 9490 | 9490 | 9490 | 9490 | 250 |
| 649 | 20230531 | 094800 | 2163144180 | 9490 | 9470 | 9500 | 9460 | 1031 |
| 650 | 20230531 | 094700 | 2153384880 | 9470 | 9500 | 9500 | 9460 | 491 |
| 651 | 20230531 | 094600 | 2148736860 | 9500 | 9440 | 9500 | 9430 | 1494 |
| 652 | 20230531 | 094500 | 2134607720 | 9430 | 9420 | 9470 | 9410 | 1613 |
| 653 | 20230531 | 094400 | 2119416110 | 9420 | 9420 | 9470 | 9420 | 3315 |
| 654 | 20230531 | 094300 | 2088170600 | 9490 | 9450 | 9490 | 9420 | 5336 |
| 655 | 20230531 | 094200 | 2037797570 | 9500 | 9480 | 9500 | 9430 | 1403 |
| 656 | 20230531 | 094100 | 2024553990 | 9470 | 9520 | 9540 | 9460 | 4825 |
| 657 | 20230531 | 094000 | 1978852160 | 9530 | 9560 | 9560 | 9530 | 421 |
| 658 | 20230531 | 093900 | 1974836670 | 9560 | 9530 | 9560 | 9530 | 392 |
| 659 | 20230531 | 093800 | 1971097600 | 9530 | 9610 | 9620 | 9510 | 1975 |
| 660 | 20230531 | 093700 | 1952230140 | 9620 | 9550 | 9620 | 9550 | 2654 |
| 661 | 20230531 | 093600 | 1926859760 | 9520 | 9490 | 9560 | 9490 | 2037 |
| 662 | 20230531 | 093500 | 1907420540 | 9550 | 9490 | 9550 | 9480 | 2330 |
| 663 | 20230531 | 093400 | 1885303520 | 9490 | 9460 | 9490 | 9450 | 4362 |
| 664 | 20230531 | 093300 | 1843916220 | 9460 | 9470 | 9480 | 9440 | 5766 |
| 665 | 20230531 | 093200 | 1789414520 | 9470 | 9460 | 9490 | 9420 | 1697 |
| 666 | 20230531 | 093100 | 1773379190 | 9460 | 9450 | 9460 | 9390 | 5831 |
| 667 | 20230531 | 093000 | 1718368590 | 9460 | 9510 | 9520 | 9460 | 9430 |
| 668 | 20230531 | 092900 | 1629053010 | 9510 | 9560 | 9570 | 9500 | 6054 |
| 669 | 20230531 | 092800 | 1571423440 | 9570 | 9530 | 9790 | 9530 | 6215 |
| 670 | 20230531 | 092700 | 1511740020 | 9560 | 9590 | 9840 | 9520 | 30954 |
| 671 | 20230531 | 092600 | 1212029780 | 9590 | 9590 | 9590 | 9580 | 154 |
| 672 | 20230531 | 092500 | 1210552940 | 9580 | 9600 | 9600 | 9560 | 4483 |
| 673 | 20230531 | 092400 | 1167566180 | 9600 | 9630 | 9630 | 9600 | 1416 |
| 674 | 20230531 | 092300 | 1153954360 | 9660 | 9710 | 9710 | 9630 | 2683 |
| 675 | 20230531 | 092200 | 1128056110 | 9680 | 9710 | 9710 | 9670 | 159 |
| 676 | 20230531 | 092100 | 1126517400 | 9680 | 9700 | 9710 | 9680 | 903 |
| 677 | 20230531 | 092000 | 1117763660 | 9700 | 9730 | 9730 | 9700 | 1029 |
| 678 | 20230531 | 091900 | 1107768080 | 9730 | 9690 | 9730 | 9690 | 2018 |
| 679 | 20230531 | 091800 | 1088185020 | 9690 | 9650 | 9690 | 9640 | 2526 |
| 680 | 20230531 | 091700 | 1063761980 | 9650 | 9640 | 9680 | 9640 | 3840 |
| 681 | 20230531 | 091600 | 1026671810 | 9640 | 9640 | 9670 | 9630 | 235 |
| 682 | 20230531 | 091500 | 1024406040 | 9640 | 9610 | 9660 | 9610 | 2334 |
| 683 | 20230531 | 091400 | 1001872130 | 9610 | 9660 | 9660 | 9600 | 614 |
| 684 | 20230531 | 091300 | 995958700 | 9670 | 9650 | 9690 | 9650 | 2717 |
| 685 | 20230531 | 091200 | 969720340 | 9650 | 9660 | 9660 | 9580 | 573 |
| 686 | 20230531 | 091100 | 964190440 | 9520 | 9610 | 9660 | 9520 | 5719 |
| 687 | 20230531 | 091000 | 909413890 | 9610 | 9600 | 9610 | 9560 | 3406 |
| 688 | 20230531 | 090900 | 876765130 | 9550 | 9560 | 9600 | 9540 | 5195 |
| 689 | 20230531 | 090800 | 827115770 | 9580 | 9560 | 9610 | 9530 | 1563 |
| 690 | 20230531 | 090700 | 812186370 | 9530 | 9550 | 9560 | 9510 | 1997 |
| 691 | 20230531 | 090600 | 793151900 | 9570 | 9500 | 9570 | 9500 | 1551 |
| 692 | 20230531 | 090500 | 778356220 | 9500 | 9640 | 9670 | 9500 | 6760 |
| 693 | 20230531 | 090400 | 713682210 | 9640 | 9800 | 9840 | 9640 | 10940 |
| 694 | 20230531 | 090300 | 606983220 | 9860 | 9850 | 9870 | 9790 | 9891 |
| 695 | 20230531 | 090200 | 509629730 | 9840 | 9840 | 9840 | 9790 | 7883 |
| 696 | 20230531 | 090100 | 432237610 | 9840 | 9720 | 9860 | 9720 | 12459 |
| 697 | 20230531 | 090000 | 310119830 | 9720 | 9840 | 9840 | 9660 | 31598 |