36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 201800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 3 | 20230531 | 201700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230531 | 201600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230531 | 201500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230531 | 201400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230531 | 201300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230531 | 201200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230531 | 201100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230531 | 201000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230531 | 200900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230531 | 200800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230531 | 200700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230531 | 200600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230531 | 200500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230531 | 200400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230531 | 200300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230531 | 200200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230531 | 200100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230531 | 200000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230531 | 195900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230531 | 195800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230531 | 195700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230531 | 195600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230531 | 195500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230531 | 195400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230531 | 195300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230531 | 195200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230531 | 195100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230531 | 195000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230531 | 194900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230531 | 194800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 33 | 20230531 | 194700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230531 | 194600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230531 | 194500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230531 | 194400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230531 | 194300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230531 | 194200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230531 | 194100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230531 | 194000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230531 | 193900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230531 | 193800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230531 | 193700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230531 | 193600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230531 | 193500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230531 | 193400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230531 | 193300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230531 | 193200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230531 | 193100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230531 | 193000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230531 | 192900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230531 | 192800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230531 | 192700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230531 | 192600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230531 | 192500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230531 | 192400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230531 | 192300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230531 | 192200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230531 | 192100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230531 | 192000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230531 | 191900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230531 | 191800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 63 | 20230531 | 191700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230531 | 191600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230531 | 191500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230531 | 191400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230531 | 191300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230531 | 191200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230531 | 191100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230531 | 191000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230531 | 190900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230531 | 190800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230531 | 190700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230531 | 190600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230531 | 190500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230531 | 190400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230531 | 190300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230531 | 190200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230531 | 190100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230531 | 190000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230531 | 185900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230531 | 185800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230531 | 185700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230531 | 185600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230531 | 185500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230531 | 185400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230531 | 185300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230531 | 185200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230531 | 185100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230531 | 185000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230531 | 184900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230531 | 184800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 93 | 20230531 | 184700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230531 | 184600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230531 | 184500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230531 | 184400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230531 | 184300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230531 | 184200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230531 | 184100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230531 | 184000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230531 | 183900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230531 | 183800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230531 | 183700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230531 | 183600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230531 | 183500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230531 | 183400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230531 | 183300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230531 | 183200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230531 | 183100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230531 | 183000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230531 | 182900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230531 | 182800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230531 | 182700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230531 | 182600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230531 | 182500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230531 | 182400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230531 | 182300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230531 | 182200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230531 | 182100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230531 | 182000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230531 | 181900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230531 | 181800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 123 | 20230531 | 181700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230531 | 181600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230531 | 181500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230531 | 181400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230531 | 181300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230531 | 181200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230531 | 181100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230531 | 181000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230531 | 180900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230531 | 180800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230531 | 180700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230531 | 180600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230531 | 180500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230531 | 180400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230531 | 180300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230531 | 180200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230531 | 180100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230531 | 180000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230531 | 175900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230531 | 175800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230531 | 175700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230531 | 175600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230531 | 175500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230531 | 175400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230531 | 175300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230531 | 175200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230531 | 175100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230531 | 175000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230531 | 174900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230531 | 174800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 153 | 20230531 | 174700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230531 | 174600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230531 | 174500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230531 | 174400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230531 | 174300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230531 | 174200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230531 | 174100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230531 | 174000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230531 | 173900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230531 | 173800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230531 | 173700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230531 | 173600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230531 | 173500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230531 | 173400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230531 | 173300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230531 | 173200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230531 | 173100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230531 | 173000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230531 | 172900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230531 | 172800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230531 | 172700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230531 | 172600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230531 | 172500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230531 | 172400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230531 | 172300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230531 | 172200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230531 | 172100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230531 | 172000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230531 | 171900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230531 | 171800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 183 | 20230531 | 171700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230531 | 171600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230531 | 171500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230531 | 171400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230531 | 171300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230531 | 171200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230531 | 171100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230531 | 171000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230531 | 170900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230531 | 170800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230531 | 170700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230531 | 170600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230531 | 170500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230531 | 170400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230531 | 170300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230531 | 170200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230531 | 170100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230531 | 170000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230531 | 165900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230531 | 165800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230531 | 165700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230531 | 165600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230531 | 165500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230531 | 165400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230531 | 165300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230531 | 165200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230531 | 165100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230531 | 165000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230531 | 164900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230531 | 164800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 213 | 20230531 | 164700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230531 | 164600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230531 | 164500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230531 | 164400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230531 | 164300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230531 | 164200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230531 | 164100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230531 | 164000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230531 | 163900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230531 | 163800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230531 | 163700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230531 | 163600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230531 | 163500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230531 | 163400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230531 | 163300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230531 | 163200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230531 | 163100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20230531 | 163000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20230531 | 162900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20230531 | 162800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20230531 | 162700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20230531 | 162600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20230531 | 162500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20230531 | 162400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20230531 | 162300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20230531 | 162200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20230531 | 162100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20230531 | 162000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20230531 | 161900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20230531 | 161800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 243 | 20230531 | 161700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20230531 | 161600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20230531 | 161500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20230531 | 161400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20230531 | 161300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20230531 | 161200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 249 | 20230531 | 161100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 250 | 20230531 | 161000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 251 | 20230531 | 160900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 252 | 20230531 | 160800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 253 | 20230531 | 160700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 254 | 20230531 | 160600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 255 | 20230531 | 160500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 256 | 20230531 | 160400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 257 | 20230531 | 160300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 258 | 20230531 | 160200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 259 | 20230531 | 160100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 260 | 20230531 | 160000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 261 | 20230531 | 155900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 262 | 20230531 | 155800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 263 | 20230531 | 155700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 264 | 20230531 | 155600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 265 | 20230531 | 155500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 266 | 20230531 | 155400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 267 | 20230531 | 155300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 268 | 20230531 | 155200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 269 | 20230531 | 155100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 270 | 20230531 | 155000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 271 | 20230531 | 154900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 272 | 20230531 | 154800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 273 | 20230531 | 154700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 274 | 20230531 | 154600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 275 | 20230531 | 154500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 276 | 20230531 | 154400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 277 | 20230531 | 154300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 278 | 20230531 | 154200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 279 | 20230531 | 154100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 280 | 20230531 | 154000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 281 | 20230531 | 153900 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 282 | 20230531 | 153800 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 283 | 20230531 | 153700 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 284 | 20230531 | 153600 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 285 | 20230531 | 153500 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 286 | 20230531 | 153400 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 287 | 20230531 | 153300 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 288 | 20230531 | 153200 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 289 | 20230531 | 153100 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 290 | 20230531 | 153000 | 8375478650 | 31950 | 31950 | 31950 | 31950 | 5162 |
| 291 | 20230531 | 152900 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 292 | 20230531 | 152800 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 293 | 20230531 | 152700 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 294 | 20230531 | 152600 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 295 | 20230531 | 152500 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 296 | 20230531 | 152400 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 297 | 20230531 | 152300 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 298 | 20230531 | 152200 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 299 | 20230531 | 152100 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 300 | 20230531 | 152000 | 8210552750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 301 | 20230531 | 151900 | 8210552750 | 31950 | 31950 | 32000 | 31900 | 168 |
| 302 | 20230531 | 151800 | 8205186250 | 31850 | 31900 | 32000 | 31850 | 684 |
| 303 | 20230531 | 151700 | 8183361100 | 31850 | 31950 | 31950 | 31850 | 2747 |
| 304 | 20230531 | 151600 | 8095730950 | 31950 | 31950 | 31950 | 31950 | 95 |
| 305 | 20230531 | 151500 | 8092695700 | 31950 | 31950 | 32000 | 31950 | 102 |
| 306 | 20230531 | 151400 | 8089434300 | 31950 | 32000 | 32000 | 31950 | 102 |
| 307 | 20230531 | 151300 | 8086175250 | 31950 | 31950 | 32000 | 31900 | 110 |
| 308 | 20230531 | 151200 | 8082661200 | 31900 | 31900 | 31950 | 31900 | 35 |
| 309 | 20230531 | 151100 | 8081543350 | 31900 | 31950 | 31950 | 31900 | 97 |
| 310 | 20230531 | 151000 | 8078445050 | 32000 | 32000 | 32000 | 31900 | 49 |
| 311 | 20230531 | 150900 | 8076879600 | 31900 | 32000 | 32000 | 31900 | 55 |
| 312 | 20230531 | 150800 | 8075122200 | 32000 | 32000 | 32000 | 31900 | 28 |
| 313 | 20230531 | 150700 | 8074227900 | 32000 | 31900 | 32000 | 31900 | 90 |
| 314 | 20230531 | 150600 | 8071351050 | 31900 | 31900 | 32000 | 31900 | 269 |
| 315 | 20230531 | 150500 | 8062761650 | 31900 | 32000 | 32000 | 31900 | 65 |
| 316 | 20230531 | 150400 | 8060684800 | 31950 | 31900 | 31950 | 31850 | 434 |
| 317 | 20230531 | 150300 | 8046836750 | 31900 | 31850 | 31950 | 31850 | 49 |
| 318 | 20230531 | 150200 | 8045275950 | 31850 | 31950 | 31950 | 31850 | 4949 |
| 319 | 20230531 | 150100 | 7887370600 | 31950 | 32000 | 32000 | 31950 | 127 |
| 320 | 20230531 | 150000 | 7883312350 | 32000 | 31950 | 32000 | 31950 | 105 |
| 321 | 20230531 | 145900 | 7879957050 | 31950 | 32000 | 32050 | 31950 | 1220 |
| 322 | 20230531 | 145800 | 7840921150 | 32000 | 32000 | 32050 | 32000 | 185 |
| 323 | 20230531 | 145700 | 7834997650 | 32050 | 32000 | 32050 | 32000 | 145 |
| 324 | 20230531 | 145600 | 7830357200 | 32000 | 32050 | 32050 | 32000 | 135 |
| 325 | 20230531 | 145500 | 7826036950 | 32000 | 32050 | 32050 | 32000 | 71 |
| 326 | 20230531 | 145400 | 7823764400 | 32050 | 32050 | 32050 | 32000 | 166 |
| 327 | 20230531 | 145300 | 7818444750 | 32050 | 32050 | 32050 | 32000 | 18 |
| 328 | 20230531 | 145200 | 7817868250 | 32050 | 32000 | 32050 | 32000 | 59 |
| 329 | 20230531 | 145100 | 7815979550 | 32050 | 32050 | 32050 | 32050 | 104 |
| 330 | 20230531 | 145000 | 7812646350 | 32050 | 32050 | 32050 | 32050 | 8 |
| 331 | 20230531 | 144900 | 7812389950 | 32050 | 32050 | 32050 | 32050 | 7 |
| 332 | 20230531 | 144800 | 7812165600 | 32050 | 32050 | 32050 | 32000 | 94 |
| 333 | 20230531 | 144700 | 7809157250 | 32000 | 32000 | 32050 | 32000 | 97 |
| 334 | 20230531 | 144600 | 7806052950 | 32050 | 32050 | 32050 | 32050 | 43 |
| 335 | 20230531 | 144500 | 7804674800 | 32000 | 32000 | 32050 | 32000 | 124 |
| 336 | 20230531 | 144400 | 7800706550 | 32000 | 32000 | 32000 | 32000 | 220 |
| 337 | 20230531 | 144300 | 7793666550 | 31950 | 32000 | 32000 | 31950 | 227 |
| 338 | 20230531 | 144200 | 7786402600 | 32000 | 32000 | 32000 | 32000 | 124 |
| 339 | 20230531 | 144100 | 7782434600 | 31950 | 32000 | 32000 | 31950 | 58 |
| 340 | 20230531 | 144000 | 7780581450 | 32000 | 31950 | 32000 | 31950 | 56 |
| 341 | 20230531 | 143900 | 7778789500 | 32000 | 32000 | 32050 | 32000 | 1574 |
| 342 | 20230531 | 143800 | 7728420950 | 32000 | 32000 | 32050 | 32000 | 435 |
| 343 | 20230531 | 143700 | 7714500300 | 32050 | 32000 | 32050 | 32000 | 66 |
| 344 | 20230531 | 143600 | 7712388050 | 32000 | 32000 | 32050 | 32000 | 46 |
| 345 | 20230531 | 143500 | 7710915950 | 32050 | 32000 | 32050 | 32000 | 107 |
| 346 | 20230531 | 143400 | 7707491750 | 32050 | 32000 | 32050 | 32000 | 884 |
| 347 | 20230531 | 143300 | 7679165250 | 32050 | 32050 | 32150 | 32050 | 1727 |
| 348 | 20230531 | 143200 | 7623814300 | 32050 | 32050 | 32050 | 32050 | 5 |
| 349 | 20230531 | 143100 | 7623654050 | 32050 | 32000 | 32050 | 32000 | 127 |
| 350 | 20230531 | 143000 | 7619589850 | 32050 | 32050 | 32050 | 32000 | 2171 |
| 351 | 20230531 | 142900 | 7550019800 | 32050 | 32100 | 32100 | 32000 | 2439 |
| 352 | 20230531 | 142800 | 7471885100 | 32100 | 32100 | 32150 | 32100 | 1353 |
| 353 | 20230531 | 142700 | 7428448650 | 32100 | 32150 | 32150 | 32100 | 426 |
| 354 | 20230531 | 142600 | 7414754500 | 32150 | 32100 | 32200 | 32100 | 397 |
| 355 | 20230531 | 142500 | 7401999050 | 32100 | 32050 | 32100 | 32050 | 9 |
| 356 | 20230531 | 142400 | 7401710550 | 32050 | 32100 | 32150 | 32050 | 231 |
| 357 | 20230531 | 142300 | 7394295450 | 32150 | 32150 | 32150 | 32150 | 6 |
| 358 | 20230531 | 142200 | 7394102550 | 32150 | 32100 | 32150 | 32100 | 184 |
| 359 | 20230531 | 142100 | 7388195600 | 32150 | 32100 | 32150 | 32100 | 43 |
| 360 | 20230531 | 142000 | 7386814950 | 32150 | 32100 | 32150 | 32100 | 127 |
| 361 | 20230531 | 141900 | 7382737950 | 32150 | 32100 | 32150 | 32100 | 16 |
| 362 | 20230531 | 141800 | 7382224100 | 32150 | 32200 | 32200 | 32100 | 283 |
| 363 | 20230531 | 141700 | 7373134250 | 32200 | 32200 | 32200 | 32200 | 12 |
| 364 | 20230531 | 141600 | 7372747850 | 32200 | 32150 | 32200 | 32150 | 103 |
| 365 | 20230531 | 141500 | 7369436200 | 32250 | 32150 | 32250 | 32150 | 138 |
| 366 | 20230531 | 141400 | 7364995150 | 32200 | 32100 | 32200 | 32100 | 845 |
| 367 | 20230531 | 141300 | 7337815900 | 32100 | 32100 | 32150 | 32100 | 647 |
| 368 | 20230531 | 141200 | 7317047000 | 32100 | 32050 | 32100 | 32050 | 165 |
| 369 | 20230531 | 141100 | 7311753300 | 32050 | 32000 | 32050 | 32000 | 105 |
| 370 | 20230531 | 141000 | 7308390150 | 32000 | 32000 | 32000 | 32000 | 43 |
| 371 | 20230531 | 140900 | 7307014150 | 32000 | 31950 | 32000 | 31950 | 1105 |
| 372 | 20230531 | 140800 | 7271661600 | 31900 | 31900 | 31900 | 31900 | 82 |
| 373 | 20230531 | 140700 | 7269045800 | 31900 | 31950 | 31950 | 31900 | 478 |
| 374 | 20230531 | 140600 | 7253776750 | 32000 | 32000 | 32000 | 31950 | 130 |
| 375 | 20230531 | 140500 | 7249620550 | 32000 | 32000 | 32000 | 31950 | 1857 |
| 376 | 20230531 | 140400 | 7190260700 | 31950 | 31950 | 32000 | 31950 | 225 |
| 377 | 20230531 | 140300 | 7183071900 | 31950 | 31950 | 31950 | 31950 | 70 |
| 378 | 20230531 | 140200 | 7180835400 | 32000 | 31950 | 32000 | 31950 | 43 |
| 379 | 20230531 | 140100 | 7179461400 | 32000 | 32050 | 32050 | 32000 | 467 |
| 380 | 20230531 | 140000 | 7164505100 | 32050 | 32100 | 32100 | 32050 | 643 |
| 381 | 20230531 | 135900 | 7143894800 | 32100 | 32100 | 32150 | 32100 | 58 |
| 382 | 20230531 | 135800 | 7142032700 | 32100 | 32100 | 32100 | 32050 | 91 |
| 383 | 20230531 | 135700 | 7139111750 | 32100 | 32050 | 32100 | 32050 | 36 |
| 384 | 20230531 | 135600 | 7137956550 | 32100 | 32050 | 32100 | 32050 | 49 |
| 385 | 20230531 | 135500 | 7136383900 | 32050 | 32100 | 32100 | 32050 | 159 |
| 386 | 20230531 | 135400 | 7131287650 | 32100 | 32000 | 32100 | 32000 | 204 |
| 387 | 20230531 | 135300 | 7124750850 | 32050 | 32050 | 32050 | 32000 | 135 |
| 388 | 20230531 | 135200 | 7120428800 | 32050 | 32050 | 32100 | 32000 | 693 |
| 389 | 20230531 | 135100 | 7098218150 | 32050 | 31950 | 32050 | 31900 | 1486 |
| 390 | 20230531 | 135000 | 7050734700 | 31950 | 31950 | 31950 | 31950 | 14 |
| 391 | 20230531 | 134900 | 7050287400 | 31950 | 31900 | 31950 | 31900 | 266 |
| 392 | 20230531 | 134800 | 7041799900 | 31950 | 31950 | 31950 | 31900 | 24 |
| 393 | 20230531 | 134700 | 7041033550 | 31950 | 31950 | 32000 | 31900 | 830 |
| 394 | 20230531 | 134600 | 7014517150 | 31950 | 31950 | 32000 | 31950 | 236 |
| 395 | 20230531 | 134500 | 7006966200 | 31950 | 32000 | 32000 | 31950 | 51 |
| 396 | 20230531 | 134400 | 7005335800 | 32000 | 32000 | 32000 | 31950 | 43 |
| 397 | 20230531 | 134300 | 7003961250 | 32000 | 32050 | 32050 | 32000 | 253 |
| 398 | 20230531 | 134200 | 6995863250 | 32050 | 32000 | 32050 | 32000 | 197 |
| 399 | 20230531 | 134100 | 6989559150 | 32000 | 32000 | 32000 | 32000 | 46 |
| 400 | 20230531 | 134000 | 6988087150 | 32000 | 31950 | 32000 | 31950 | 12 |
| 401 | 20230531 | 133900 | 6987703550 | 32050 | 31950 | 32050 | 31950 | 66 |
| 402 | 20230531 | 133800 | 6985591300 | 31950 | 32050 | 32050 | 31950 | 116 |
| 403 | 20230531 | 133700 | 6981884450 | 31950 | 32050 | 32050 | 31950 | 785 |
| 404 | 20230531 | 133600 | 6956756000 | 32050 | 32100 | 32100 | 32050 | 710 |
| 405 | 20230531 | 133500 | 6933999150 | 32100 | 32000 | 32100 | 32000 | 456 |
| 406 | 20230531 | 133400 | 6919388000 | 32050 | 32100 | 32100 | 32050 | 1803 |
| 407 | 20230531 | 133300 | 6861542150 | 32150 | 32100 | 32150 | 32100 | 46 |
| 408 | 20230531 | 133200 | 6860063450 | 32150 | 32200 | 32200 | 32100 | 16 |
| 409 | 20230531 | 133100 | 6859548800 | 32100 | 32200 | 32200 | 32100 | 39 |
| 410 | 20230531 | 133000 | 6858296600 | 32100 | 32200 | 32200 | 32100 | 12 |
| 411 | 20230531 | 132900 | 6857910900 | 32200 | 32200 | 32200 | 32150 | 132 |
| 412 | 20230531 | 132800 | 6853660550 | 32200 | 32150 | 32200 | 32100 | 40 |
| 413 | 20230531 | 132700 | 6852374450 | 32150 | 32150 | 32200 | 32150 | 334 |
| 414 | 20230531 | 132600 | 6841627900 | 32150 | 32150 | 32150 | 32150 | 51 |
| 415 | 20230531 | 132500 | 6839988250 | 32100 | 32150 | 32150 | 32100 | 897 |
| 416 | 20230531 | 132400 | 6811154300 | 32200 | 32200 | 32200 | 32150 | 1921 |
| 417 | 20230531 | 132300 | 6749303300 | 32200 | 32150 | 32250 | 32150 | 1185 |
| 418 | 20230531 | 132200 | 6711107800 | 32150 | 32200 | 32250 | 32150 | 387 |
| 419 | 20230531 | 132100 | 6698652100 | 32200 | 32200 | 32200 | 32150 | 52 |
| 420 | 20230531 | 132000 | 6696980100 | 32200 | 32150 | 32250 | 32150 | 1239 |
| 421 | 20230531 | 131900 | 6657086350 | 32200 | 32200 | 32200 | 32150 | 78 |
| 422 | 20230531 | 131800 | 6654577250 | 32150 | 32200 | 32200 | 32150 | 1071 |
| 423 | 20230531 | 131700 | 6620106600 | 32200 | 32150 | 32200 | 32150 | 297 |
| 424 | 20230531 | 131600 | 6610545600 | 32200 | 32150 | 32300 | 32150 | 983 |
| 425 | 20230531 | 131500 | 6578854900 | 32150 | 32200 | 32250 | 32150 | 348 |
| 426 | 20230531 | 131400 | 6567649200 | 32250 | 32200 | 32250 | 32200 | 553 |
| 427 | 20230531 | 131300 | 6549842100 | 32200 | 32200 | 32200 | 32200 | 2225 |
| 428 | 20230531 | 131200 | 6478197100 | 32200 | 32050 | 32200 | 32050 | 1798 |
| 429 | 20230531 | 131100 | 6420412600 | 32050 | 32050 | 32100 | 32050 | 74 |
| 430 | 20230531 | 131000 | 6418040050 | 32050 | 32050 | 32100 | 32050 | 99 |
| 431 | 20230531 | 130900 | 6414867050 | 32050 | 32050 | 32100 | 32000 | 758 |
| 432 | 20230531 | 130800 | 6390572900 | 32050 | 32050 | 32050 | 32000 | 36 |
| 433 | 20230531 | 130700 | 6389419150 | 32000 | 32000 | 32000 | 32000 | 51 |
| 434 | 20230531 | 130600 | 6387787150 | 32000 | 32050 | 32050 | 32000 | 49 |
| 435 | 20230531 | 130500 | 6386217250 | 32000 | 32050 | 32050 | 32000 | 531 |
| 436 | 20230531 | 130400 | 6369225000 | 32000 | 32050 | 32050 | 32000 | 74 |
| 437 | 20230531 | 130300 | 6366856800 | 32000 | 32050 | 32050 | 32000 | 65 |
| 438 | 20230531 | 130200 | 6364776500 | 32050 | 32100 | 32100 | 32000 | 284 |
| 439 | 20230531 | 130100 | 6355676200 | 32100 | 32100 | 32100 | 32100 | 21 |
| 440 | 20230531 | 130000 | 6355002100 | 32100 | 32100 | 32100 | 32050 | 202 |
| 441 | 20230531 | 125900 | 6348518900 | 32100 | 32100 | 32100 | 32050 | 196 |
| 442 | 20230531 | 125800 | 6342235100 | 32100 | 32100 | 32100 | 32050 | 707 |
| 443 | 20230531 | 125700 | 6319571000 | 32100 | 32100 | 32100 | 32050 | 47 |
| 444 | 20230531 | 125600 | 6318063350 | 32100 | 32100 | 32100 | 32050 | 157 |
| 445 | 20230531 | 125500 | 6313024850 | 32100 | 32100 | 32100 | 32100 | 82 |
| 446 | 20230531 | 125400 | 6310392650 | 32100 | 32050 | 32100 | 32050 | 339 |
| 447 | 20230531 | 125300 | 6299527600 | 32100 | 32050 | 32100 | 32050 | 143 |
| 448 | 20230531 | 125200 | 6294944250 | 32050 | 32050 | 32050 | 31950 | 1148 |
| 449 | 20230531 | 125100 | 6258219250 | 32050 | 32050 | 32050 | 32050 | 67 |
| 450 | 20230531 | 125000 | 6256071900 | 32050 | 32100 | 32100 | 32050 | 155 |
| 451 | 20230531 | 124900 | 6251100050 | 32100 | 32100 | 32150 | 32050 | 182 |
| 452 | 20230531 | 124800 | 6245259900 | 32100 | 32100 | 32150 | 32100 | 114 |
| 453 | 20230531 | 124700 | 6241600300 | 32100 | 32100 | 32150 | 32100 | 111 |
| 454 | 20230531 | 124600 | 6238036950 | 32100 | 32100 | 32100 | 32100 | 39 |
| 455 | 20230531 | 124500 | 6236785050 | 32100 | 32100 | 32100 | 32050 | 92 |
| 456 | 20230531 | 124400 | 6233832450 | 32100 | 32100 | 32100 | 32100 | 10 |
| 457 | 20230531 | 124300 | 6233511450 | 32100 | 32050 | 32100 | 32050 | 144 |
| 458 | 20230531 | 124200 | 6228892650 | 32050 | 32050 | 32100 | 32050 | 1243 |
| 459 | 20230531 | 124100 | 6189028100 | 32000 | 31950 | 32000 | 31950 | 435 |
| 460 | 20230531 | 124000 | 6175126700 | 31950 | 31900 | 31950 | 31900 | 124 |
| 461 | 20230531 | 123900 | 6171166300 | 31950 | 31950 | 31950 | 31950 | 76 |
| 462 | 20230531 | 123800 | 6168738100 | 31950 | 31900 | 31950 | 31900 | 564 |
| 463 | 20230531 | 123700 | 6150743100 | 31900 | 32000 | 32000 | 31900 | 725 |
| 464 | 20230531 | 123600 | 6127606450 | 32000 | 32100 | 32100 | 32000 | 215 |
| 465 | 20230531 | 123500 | 6120720000 | 32050 | 32050 | 32050 | 32050 | 80 |
| 466 | 20230531 | 123400 | 6118156000 | 32050 | 32100 | 32100 | 32050 | 900 |
| 467 | 20230531 | 123300 | 6089286500 | 32100 | 32100 | 32100 | 32100 | 997 |
| 468 | 20230531 | 123200 | 6057282800 | 32150 | 32100 | 32150 | 32100 | 903 |
| 469 | 20230531 | 123100 | 6028279100 | 32100 | 32150 | 32150 | 32100 | 15 |
| 470 | 20230531 | 123000 | 6027797350 | 32150 | 32100 | 32150 | 32100 | 741 |
| 471 | 20230531 | 122900 | 6004008000 | 32100 | 32100 | 32150 | 32100 | 1471 |
| 472 | 20230531 | 122800 | 5956787550 | 32100 | 32050 | 32100 | 32050 | 824 |
| 473 | 20230531 | 122700 | 5930349750 | 32050 | 31950 | 32050 | 31950 | 867 |
| 474 | 20230531 | 122600 | 5902598900 | 31950 | 31950 | 32000 | 31950 | 711 |
| 475 | 20230531 | 122500 | 5879881800 | 31950 | 31900 | 31950 | 31900 | 134 |
| 476 | 20230531 | 122400 | 5875602500 | 31900 | 31950 | 31950 | 31900 | 141 |
| 477 | 20230531 | 122300 | 5871100850 | 31900 | 31950 | 31950 | 31900 | 100 |
| 478 | 20230531 | 122200 | 5867906100 | 31950 | 31950 | 31950 | 31900 | 309 |
| 479 | 20230531 | 122100 | 5858043350 | 31950 | 31900 | 31950 | 31900 | 92 |
| 480 | 20230531 | 122000 | 5855105050 | 31900 | 31950 | 31950 | 31850 | 112 |
| 481 | 20230531 | 121900 | 5851533450 | 31950 | 31850 | 31950 | 31850 | 164 |
| 482 | 20230531 | 121800 | 5846302850 | 31900 | 31900 | 31900 | 31850 | 352 |
| 483 | 20230531 | 121700 | 5835088200 | 31850 | 31850 | 31900 | 31850 | 284 |
| 484 | 20230531 | 121600 | 5826039400 | 31850 | 31850 | 31900 | 31850 | 583 |
| 485 | 20230531 | 121500 | 5807467050 | 31900 | 31900 | 31900 | 31850 | 53 |
| 486 | 20230531 | 121400 | 5805777450 | 31900 | 31900 | 31900 | 31850 | 104 |
| 487 | 20230531 | 121300 | 5802461150 | 31900 | 31850 | 31900 | 31850 | 498 |
| 488 | 20230531 | 121200 | 5786594450 | 31850 | 31800 | 31850 | 31800 | 209 |
| 489 | 20230531 | 121100 | 5779946400 | 31800 | 31900 | 31900 | 31800 | 715 |
| 490 | 20230531 | 121000 | 5757169000 | 31850 | 31850 | 31850 | 31850 | 44 |
| 491 | 20230531 | 120900 | 5755767600 | 31900 | 31850 | 31900 | 31850 | 343 |
| 492 | 20230531 | 120800 | 5744838400 | 31850 | 31900 | 31900 | 31850 | 139 |
| 493 | 20230531 | 120700 | 5740406200 | 31900 | 32000 | 32000 | 31900 | 3542 |
| 494 | 20230531 | 120600 | 5627271950 | 32050 | 32000 | 32050 | 32000 | 122 |
| 495 | 20230531 | 120500 | 5623363650 | 32000 | 32050 | 32050 | 32000 | 47 |
| 496 | 20230531 | 120400 | 5621857850 | 32050 | 32050 | 32050 | 32000 | 84 |
| 497 | 20230531 | 120300 | 5619166050 | 32050 | 32050 | 32050 | 32050 | 169 |
| 498 | 20230531 | 120200 | 5613749600 | 32050 | 32050 | 32050 | 32050 | 28 |
| 499 | 20230531 | 120100 | 5612852200 | 32000 | 32050 | 32050 | 32000 | 303 |
| 500 | 20230531 | 120000 | 5603152900 | 32050 | 32050 | 32050 | 32050 | 65 |
| 501 | 20230531 | 115900 | 5601069650 | 32050 | 32100 | 32100 | 32050 | 358 |
| 502 | 20230531 | 115800 | 5589594150 | 32050 | 32050 | 32050 | 32050 | 87 |
| 503 | 20230531 | 115700 | 5586805800 | 32050 | 32050 | 32100 | 32050 | 430 |
| 504 | 20230531 | 115600 | 5573023800 | 32100 | 32100 | 32100 | 32000 | 68 |
| 505 | 20230531 | 115500 | 5570846600 | 32100 | 32050 | 32100 | 32050 | 107 |
| 506 | 20230531 | 115400 | 5567415500 | 32050 | 32050 | 32050 | 32000 | 13 |
| 507 | 20230531 | 115300 | 5566999250 | 32050 | 32100 | 32100 | 32050 | 201 |
| 508 | 20230531 | 115200 | 5560553650 | 32100 | 32100 | 32100 | 32100 | 41 |
| 509 | 20230531 | 115100 | 5559237550 | 32100 | 32100 | 32100 | 32050 | 151 |
| 510 | 20230531 | 115000 | 5554392650 | 32100 | 32050 | 32100 | 32050 | 75 |
| 511 | 20230531 | 114900 | 5551988850 | 32050 | 32100 | 32100 | 32000 | 78 |
| 512 | 20230531 | 114800 | 5549487650 | 32000 | 32000 | 32050 | 32000 | 88 |
| 513 | 20230531 | 114700 | 5546667650 | 32000 | 32100 | 32100 | 32000 | 284 |
| 514 | 20230531 | 114600 | 5537562100 | 32100 | 32050 | 32100 | 32050 | 25 |
| 515 | 20230531 | 114500 | 5536760450 | 32100 | 32050 | 32100 | 32050 | 202 |
| 516 | 20230531 | 114400 | 5530278850 | 32050 | 32050 | 32100 | 32050 | 16 |
| 517 | 20230531 | 114300 | 5529765800 | 32050 | 32000 | 32050 | 32000 | 114 |
| 518 | 20230531 | 114200 | 5526113300 | 32000 | 32050 | 32100 | 32000 | 216 |
| 519 | 20230531 | 114100 | 5519189000 | 32100 | 32100 | 32100 | 32100 | 4 |
| 520 | 20230531 | 114000 | 5519060600 | 32100 | 32050 | 32100 | 32050 | 96 |
| 521 | 20230531 | 113900 | 5515980550 | 32050 | 32050 | 32050 | 32050 | 227 |
| 522 | 20230531 | 113800 | 5508705200 | 32050 | 32050 | 32050 | 32000 | 170 |
| 523 | 20230531 | 113700 | 5503260350 | 32050 | 32150 | 32150 | 32050 | 732 |
| 524 | 20230531 | 113600 | 5479776900 | 32150 | 32150 | 32150 | 32150 | 19 |
| 525 | 20230531 | 113500 | 5479166050 | 32100 | 32100 | 32150 | 32100 | 332 |
| 526 | 20230531 | 113400 | 5468503850 | 32100 | 32050 | 32100 | 32050 | 95 |
| 527 | 20230531 | 113300 | 5465457700 | 32050 | 32000 | 32050 | 32000 | 18 |
| 528 | 20230531 | 113200 | 5464881250 | 32050 | 32000 | 32100 | 32000 | 144 |
| 529 | 20230531 | 113100 | 5460271800 | 31950 | 31950 | 32000 | 31950 | 42 |
| 530 | 20230531 | 113000 | 5458929700 | 31950 | 31950 | 31950 | 31950 | 198 |
| 531 | 20230531 | 112900 | 5452603600 | 32000 | 31900 | 32000 | 31900 | 165 |
| 532 | 20230531 | 112800 | 5447331800 | 31950 | 31950 | 32000 | 31900 | 997 |
| 533 | 20230531 | 112700 | 5415478450 | 32000 | 32000 | 32000 | 31950 | 229 |
| 534 | 20230531 | 112600 | 5408157550 | 32000 | 32100 | 32100 | 32000 | 1568 |
| 535 | 20230531 | 112500 | 5357951650 | 32100 | 32050 | 32100 | 32050 | 74 |
| 536 | 20230531 | 112400 | 5355578350 | 32150 | 32100 | 32150 | 32050 | 529 |
| 537 | 20230531 | 112300 | 5338604200 | 32150 | 32150 | 32150 | 32150 | 107 |
| 538 | 20230531 | 112200 | 5335164150 | 32150 | 32150 | 32150 | 32100 | 66 |
| 539 | 20230531 | 112100 | 5333043900 | 32150 | 32100 | 32150 | 32050 | 144 |
| 540 | 20230531 | 112000 | 5328421450 | 32100 | 32050 | 32100 | 32050 | 103 |
| 541 | 20230531 | 111900 | 5325115350 | 32050 | 31950 | 32150 | 31950 | 2252 |
| 542 | 20230531 | 111800 | 5253056450 | 31950 | 31850 | 31950 | 31800 | 475 |
| 543 | 20230531 | 111700 | 5237928800 | 31950 | 31850 | 31950 | 31850 | 1996 |
| 544 | 20230531 | 111600 | 5174350500 | 31900 | 31950 | 31950 | 31900 | 582 |
| 545 | 20230531 | 111500 | 5155781450 | 31900 | 32000 | 32000 | 31900 | 121 |
| 546 | 20230531 | 111400 | 5151915900 | 32000 | 31950 | 32000 | 31900 | 119 |
| 547 | 20230531 | 111300 | 5148115650 | 32000 | 32000 | 32000 | 31900 | 845 |
| 548 | 20230531 | 111200 | 5121143450 | 32000 | 31950 | 32000 | 31950 | 47 |
| 549 | 20230531 | 111100 | 5119639500 | 31950 | 31950 | 31950 | 31900 | 232 |
| 550 | 20230531 | 111000 | 5112228700 | 31900 | 31950 | 31950 | 31900 | 26 |
| 551 | 20230531 | 110900 | 5111398800 | 31950 | 31950 | 31950 | 31900 | 570 |
| 552 | 20230531 | 110800 | 5093190150 | 32000 | 31950 | 32000 | 31950 | 113 |
| 553 | 20230531 | 110700 | 5089575150 | 31950 | 31950 | 31950 | 31950 | 1134 |
| 554 | 20230531 | 110600 | 5053343850 | 32000 | 32050 | 32050 | 32000 | 583 |
| 555 | 20230531 | 110500 | 5034682450 | 32050 | 32050 | 32100 | 32050 | 81 |
| 556 | 20230531 | 110400 | 5032084400 | 32050 | 32050 | 32050 | 32000 | 577 |
| 557 | 20230531 | 110300 | 5013616750 | 32050 | 32000 | 32050 | 32000 | 120 |
| 558 | 20230531 | 110200 | 5009771250 | 32050 | 32100 | 32100 | 32050 | 501 |
| 559 | 20230531 | 110100 | 4993712550 | 32100 | 32050 | 32100 | 32050 | 76 |
| 560 | 20230531 | 110000 | 4991273300 | 32100 | 32050 | 32100 | 32050 | 41 |
| 561 | 20230531 | 105900 | 4989957850 | 32050 | 32000 | 32050 | 32000 | 535 |
| 562 | 20230531 | 105800 | 4972817800 | 32000 | 32000 | 32000 | 31950 | 101 |
| 563 | 20230531 | 105700 | 4969589000 | 31950 | 32000 | 32000 | 31900 | 388 |
| 564 | 20230531 | 105600 | 4957191450 | 31950 | 31950 | 32000 | 31950 | 545 |
| 565 | 20230531 | 105500 | 4939777500 | 32000 | 32050 | 32050 | 31950 | 334 |
| 566 | 20230531 | 105400 | 4929093700 | 32000 | 32050 | 32050 | 32000 | 2619 |
| 567 | 20230531 | 105300 | 4845271950 | 32050 | 32100 | 32150 | 32050 | 1541 |
| 568 | 20230531 | 105200 | 4795841400 | 32150 | 32150 | 32200 | 32150 | 514 |
| 569 | 20230531 | 105100 | 4779314500 | 32200 | 32150 | 32200 | 32150 | 178 |
| 570 | 20230531 | 105000 | 4773587950 | 32150 | 32200 | 32200 | 32150 | 98 |
| 571 | 20230531 | 104900 | 4770435250 | 32200 | 32200 | 32250 | 32200 | 68 |
| 572 | 20230531 | 104800 | 4768245500 | 32200 | 32150 | 32250 | 32150 | 204 |
| 573 | 20230531 | 104700 | 4761676650 | 32200 | 32200 | 32200 | 32150 | 61 |
| 574 | 20230531 | 104600 | 4759714200 | 32200 | 32200 | 32200 | 32200 | 39 |
| 575 | 20230531 | 104500 | 4758458400 | 32200 | 32250 | 32250 | 32150 | 614 |
| 576 | 20230531 | 104400 | 4738687850 | 32200 | 32200 | 32250 | 32200 | 209 |
| 577 | 20230531 | 104300 | 4731957700 | 32150 | 32100 | 32150 | 32100 | 141 |
| 578 | 20230531 | 104200 | 4727424600 | 32150 | 32150 | 32200 | 32150 | 779 |
| 579 | 20230531 | 104100 | 4702379650 | 32250 | 32100 | 32250 | 32100 | 104 |
| 580 | 20230531 | 104000 | 4699033450 | 32100 | 32300 | 32300 | 32100 | 2259 |
| 581 | 20230531 | 103900 | 4626284250 | 32300 | 32250 | 32300 | 32200 | 215 |
| 582 | 20230531 | 103800 | 4619350400 | 32200 | 32250 | 32250 | 32200 | 140 |
| 583 | 20230531 | 103700 | 4614837100 | 32300 | 32200 | 32300 | 32200 | 291 |
| 584 | 20230531 | 103600 | 4605443600 | 32300 | 32250 | 32300 | 32250 | 543 |
| 585 | 20230531 | 103500 | 4587930450 | 32200 | 32200 | 32200 | 32200 | 340 |
| 586 | 20230531 | 103400 | 4576982450 | 32200 | 32200 | 32200 | 32150 | 65 |
| 587 | 20230531 | 103300 | 4574889600 | 32200 | 32200 | 32200 | 32200 | 36 |
| 588 | 20230531 | 103200 | 4573730400 | 32100 | 32150 | 32150 | 32100 | 176 |
| 589 | 20230531 | 103100 | 4568074500 | 32150 | 32150 | 32200 | 32150 | 189 |
| 590 | 20230531 | 103000 | 4561996750 | 32150 | 32150 | 32150 | 32150 | 135 |
| 591 | 20230531 | 102900 | 4557656500 | 32150 | 32100 | 32150 | 32100 | 58 |
| 592 | 20230531 | 102800 | 4555792600 | 32150 | 32100 | 32150 | 32100 | 223 |
| 593 | 20230531 | 102700 | 4548623550 | 32150 | 32100 | 32150 | 32100 | 72 |
| 594 | 20230531 | 102600 | 4546311250 | 32100 | 32150 | 32150 | 32100 | 338 |
| 595 | 20230531 | 102500 | 4535456600 | 32150 | 32150 | 32150 | 32100 | 72 |
| 596 | 20230531 | 102400 | 4533142300 | 32150 | 32150 | 32150 | 32150 | 34 |
| 597 | 20230531 | 102300 | 4532049200 | 32100 | 32150 | 32150 | 32100 | 305 |
| 598 | 20230531 | 102200 | 4522251550 | 32100 | 32100 | 32150 | 32100 | 56 |
| 599 | 20230531 | 102100 | 4520452400 | 32150 | 32150 | 32150 | 32100 | 224 |
| 600 | 20230531 | 102000 | 4513253300 | 32150 | 32150 | 32150 | 32100 | 60 |
| 601 | 20230531 | 101900 | 4511325000 | 32150 | 32150 | 32150 | 32100 | 150 |
| 602 | 20230531 | 101800 | 4506503900 | 32150 | 32150 | 32200 | 32150 | 32 |
| 603 | 20230531 | 101700 | 4505473950 | 32150 | 32200 | 32200 | 32150 | 553 |
| 604 | 20230531 | 101600 | 4487689800 | 32200 | 32200 | 32200 | 32150 | 429 |
| 605 | 20230531 | 101500 | 4473885300 | 32200 | 32200 | 32200 | 32150 | 76 |
| 606 | 20230531 | 101400 | 4471438550 | 32200 | 32250 | 32250 | 32200 | 1706 |
| 607 | 20230531 | 101300 | 4416486500 | 32250 | 32300 | 32350 | 32250 | 2019 |
| 608 | 20230531 | 101200 | 4351313000 | 32300 | 32350 | 32350 | 32300 | 1020 |
| 609 | 20230531 | 101100 | 4318318600 | 32400 | 32500 | 32550 | 32400 | 2937 |
| 610 | 20230531 | 101000 | 4222986650 | 32550 | 32500 | 32550 | 32500 | 348 |
| 611 | 20230531 | 100900 | 4211676550 | 32500 | 32450 | 32500 | 32450 | 1387 |
| 612 | 20230531 | 100800 | 4166613350 | 32450 | 32500 | 32500 | 32400 | 1638 |
| 613 | 20230531 | 100700 | 4113476650 | 32450 | 32450 | 32450 | 32400 | 244 |
| 614 | 20230531 | 100600 | 4105559350 | 32450 | 32450 | 32450 | 32450 | 649 |
| 615 | 20230531 | 100500 | 4084499300 | 32450 | 32400 | 32450 | 32350 | 452 |
| 616 | 20230531 | 100400 | 4069855000 | 32350 | 32300 | 32350 | 32300 | 1285 |
| 617 | 20230531 | 100300 | 4028338750 | 32350 | 32350 | 32350 | 32300 | 189 |
| 618 | 20230531 | 100200 | 4022225050 | 32350 | 32350 | 32400 | 32350 | 387 |
| 619 | 20230531 | 100100 | 4009705450 | 32400 | 32300 | 32450 | 32300 | 1355 |
| 620 | 20230531 | 100000 | 3965827800 | 32250 | 32250 | 32300 | 32250 | 82 |
| 621 | 20230531 | 095900 | 3963182650 | 32300 | 32300 | 32300 | 32250 | 16 |
| 622 | 20230531 | 095800 | 3962665900 | 32300 | 32400 | 32400 | 32300 | 544 |
| 623 | 20230531 | 095700 | 3945087450 | 32400 | 32250 | 32400 | 32250 | 1639 |
| 624 | 20230531 | 095600 | 3892045000 | 32250 | 32200 | 32250 | 32200 | 807 |
| 625 | 20230531 | 095500 | 3866049250 | 32250 | 32350 | 32350 | 32250 | 745 |
| 626 | 20230531 | 095400 | 3842005050 | 32300 | 32300 | 32400 | 32300 | 1876 |
| 627 | 20230531 | 095300 | 3781336950 | 32300 | 32200 | 32300 | 32100 | 2388 |
| 628 | 20230531 | 095200 | 3704380700 | 32200 | 32100 | 32200 | 32050 | 301 |
| 629 | 20230531 | 095100 | 3694707050 | 32100 | 32150 | 32150 | 32100 | 466 |
| 630 | 20230531 | 095000 | 3679743250 | 32150 | 32150 | 32150 | 32150 | 770 |
| 631 | 20230531 | 094900 | 3654987750 | 32100 | 32100 | 32150 | 32100 | 717 |
| 632 | 20230531 | 094800 | 3631945550 | 32100 | 32050 | 32100 | 32050 | 421 |
| 633 | 20230531 | 094700 | 3618431500 | 32100 | 32100 | 32100 | 32100 | 125 |
| 634 | 20230531 | 094600 | 3614419000 | 32100 | 32100 | 32100 | 32050 | 150 |
| 635 | 20230531 | 094500 | 3609604800 | 32050 | 31950 | 32050 | 31900 | 718 |
| 636 | 20230531 | 094400 | 3586639400 | 31950 | 32000 | 32000 | 31900 | 807 |
| 637 | 20230531 | 094300 | 3560888800 | 31900 | 31900 | 32000 | 31900 | 487 |
| 638 | 20230531 | 094200 | 3545329550 | 31900 | 31950 | 31950 | 31900 | 150 |
| 639 | 20230531 | 094100 | 3540543750 | 31950 | 31950 | 31950 | 31950 | 123 |
| 640 | 20230531 | 094000 | 3536613900 | 32000 | 32000 | 32000 | 31950 | 116 |
| 641 | 20230531 | 093900 | 3532907300 | 32000 | 32050 | 32050 | 31950 | 658 |
| 642 | 20230531 | 093800 | 3511862100 | 32050 | 32150 | 32150 | 32050 | 461 |
| 643 | 20230531 | 093700 | 3497075800 | 32100 | 32150 | 32150 | 32100 | 174 |
| 644 | 20230531 | 093600 | 3491487800 | 32150 | 32150 | 32150 | 32100 | 223 |
| 645 | 20230531 | 093500 | 3484318500 | 32100 | 32100 | 32150 | 32100 | 301 |
| 646 | 20230531 | 093400 | 3474652850 | 32100 | 31950 | 32100 | 31950 | 397 |
| 647 | 20230531 | 093300 | 3461946500 | 31900 | 31950 | 32000 | 31850 | 1974 |
| 648 | 20230531 | 093200 | 3398954000 | 31950 | 31950 | 32000 | 31950 | 239 |
| 649 | 20230531 | 093100 | 3391317650 | 32000 | 31950 | 32000 | 31950 | 140 |
| 650 | 20230531 | 093000 | 3386839250 | 32050 | 31950 | 32050 | 31900 | 964 |
| 651 | 20230531 | 092900 | 3356049900 | 31950 | 31750 | 31950 | 31750 | 1037 |
| 652 | 20230531 | 092800 | 3323003550 | 31800 | 31750 | 31850 | 31700 | 1926 |
| 653 | 20230531 | 092700 | 3261860100 | 31750 | 31800 | 31950 | 31750 | 1798 |
| 654 | 20230531 | 092600 | 3204616100 | 31800 | 32000 | 32000 | 31800 | 2551 |
| 655 | 20230531 | 092500 | 3123114050 | 32000 | 32100 | 32100 | 32000 | 281 |
| 656 | 20230531 | 092400 | 3114120750 | 32000 | 32100 | 32150 | 32000 | 1119 |
| 657 | 20230531 | 092300 | 3078245050 | 32150 | 32200 | 32300 | 32100 | 2509 |
| 658 | 20230531 | 092200 | 2997488950 | 32250 | 32300 | 32300 | 32200 | 891 |
| 659 | 20230531 | 092100 | 2968737000 | 32300 | 32250 | 32350 | 32250 | 851 |
| 660 | 20230531 | 092000 | 2941252350 | 32350 | 32450 | 32450 | 32250 | 1876 |
| 661 | 20230531 | 091900 | 2880471600 | 32400 | 32200 | 32400 | 32200 | 1661 |
| 662 | 20230531 | 091800 | 2826814650 | 32250 | 32250 | 32250 | 32150 | 717 |
| 663 | 20230531 | 091700 | 2803730700 | 32250 | 32250 | 32300 | 32150 | 2611 |
| 664 | 20230531 | 091600 | 2719506450 | 32250 | 32300 | 32300 | 32250 | 889 |
| 665 | 20230531 | 091500 | 2690807750 | 32300 | 32150 | 32300 | 32100 | 1909 |
| 666 | 20230531 | 091400 | 2629340800 | 32100 | 32250 | 32300 | 32100 | 1264 |
| 667 | 20230531 | 091300 | 2588633150 | 32050 | 32350 | 32350 | 32050 | 2841 |
| 668 | 20230531 | 091200 | 2497194450 | 32350 | 32500 | 32550 | 32250 | 4052 |
| 669 | 20230531 | 091100 | 2365874200 | 32500 | 32600 | 32650 | 32500 | 5130 |
| 670 | 20230531 | 091000 | 2198599400 | 32650 | 32650 | 32700 | 32500 | 9230 |
| 671 | 20230531 | 090900 | 1897829600 | 32650 | 32400 | 32650 | 32400 | 9388 |
| 672 | 20230531 | 090800 | 1592532450 | 32400 | 32300 | 32400 | 32200 | 4743 |
| 673 | 20230531 | 090700 | 1439110450 | 32300 | 32150 | 32300 | 32050 | 6779 |
| 674 | 20230531 | 090600 | 1221110500 | 32100 | 32000 | 32150 | 32000 | 2765 |
| 675 | 20230531 | 090500 | 1132433950 | 32000 | 31750 | 32100 | 31750 | 2836 |
| 676 | 20230531 | 090400 | 1042057250 | 31700 | 32050 | 32150 | 31700 | 6881 |
| 677 | 20230531 | 090300 | 823048750 | 32100 | 32100 | 32150 | 31950 | 2826 |
| 678 | 20230531 | 090200 | 732406350 | 31950 | 31850 | 32100 | 31850 | 4733 |
| 679 | 20230531 | 090100 | 580997350 | 31900 | 32000 | 32050 | 31850 | 3652 |
| 680 | 20230531 | 090000 | 464408150 | 31950 | 31750 | 32050 | 31750 | 13411 |