36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 202400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 3 | 20230530 | 202300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230530 | 202200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230530 | 202100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230530 | 202000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230530 | 201900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230530 | 201800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230530 | 201700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230530 | 201600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230530 | 201500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230530 | 201400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230530 | 201300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230530 | 201200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230530 | 201100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230530 | 201000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230530 | 200900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230530 | 200800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230530 | 200700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230530 | 200600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230530 | 200500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230530 | 200400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230530 | 200300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230530 | 200200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230530 | 200100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230530 | 200000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230530 | 195900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230530 | 195800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230530 | 195700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230530 | 195600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230530 | 195500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230530 | 195400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 33 | 20230530 | 195300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230530 | 195200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230530 | 195100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230530 | 195000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230530 | 194900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230530 | 194800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230530 | 194700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230530 | 194600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230530 | 194500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230530 | 194400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230530 | 194300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230530 | 194200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230530 | 194100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230530 | 194000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230530 | 193900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230530 | 193800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230530 | 193700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230530 | 193600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230530 | 193500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230530 | 193400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230530 | 193300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230530 | 193200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230530 | 193100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230530 | 193000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230530 | 192900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230530 | 192800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230530 | 192700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230530 | 192600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230530 | 192500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230530 | 192400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 63 | 20230530 | 192300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230530 | 192200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230530 | 192100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230530 | 192000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230530 | 191900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230530 | 191800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230530 | 191700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230530 | 191600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230530 | 191500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230530 | 191400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230530 | 191300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230530 | 191200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230530 | 191100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230530 | 191000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230530 | 190900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230530 | 190800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230530 | 190700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230530 | 190600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230530 | 190500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230530 | 190400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230530 | 190300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230530 | 190200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230530 | 190100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230530 | 190000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230530 | 185900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230530 | 185800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230530 | 185700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230530 | 185600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230530 | 185500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230530 | 185400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 93 | 20230530 | 185300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230530 | 185200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230530 | 185100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230530 | 185000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230530 | 184900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230530 | 184800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230530 | 184700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230530 | 184600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230530 | 184500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230530 | 184400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230530 | 184300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230530 | 184200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230530 | 184100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230530 | 184000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230530 | 183900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230530 | 183800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230530 | 183700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230530 | 183600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230530 | 183500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230530 | 183400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230530 | 183300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230530 | 183200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230530 | 183100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230530 | 183000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230530 | 182900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230530 | 182800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230530 | 182700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230530 | 182600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230530 | 182500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230530 | 182400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 123 | 20230530 | 182300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230530 | 182200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230530 | 182100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230530 | 182000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230530 | 181900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230530 | 181800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230530 | 181700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230530 | 181600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230530 | 181500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230530 | 181400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230530 | 181300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230530 | 181200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230530 | 181100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230530 | 181000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230530 | 180900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230530 | 180800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230530 | 180700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230530 | 180600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230530 | 180500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230530 | 180400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230530 | 180300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230530 | 180200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230530 | 180100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230530 | 180000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230530 | 175900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230530 | 175800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230530 | 175700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230530 | 175600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230530 | 175500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230530 | 175400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 153 | 20230530 | 175300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230530 | 175200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230530 | 175100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230530 | 175000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230530 | 174900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230530 | 174800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230530 | 174700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230530 | 174600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230530 | 174500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230530 | 174400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230530 | 174300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230530 | 174200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230530 | 174100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230530 | 174000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230530 | 173900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230530 | 173800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230530 | 173700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230530 | 173600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230530 | 173500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230530 | 173400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230530 | 173300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230530 | 173200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230530 | 173100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230530 | 173000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230530 | 172900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230530 | 172800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230530 | 172700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230530 | 172600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230530 | 172500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230530 | 172400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 183 | 20230530 | 172300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230530 | 172200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230530 | 172100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230530 | 172000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230530 | 171900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230530 | 171800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230530 | 171700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230530 | 171600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230530 | 171500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230530 | 171400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230530 | 171300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230530 | 171200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230530 | 171100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230530 | 171000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230530 | 170900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230530 | 170800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230530 | 170700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230530 | 170600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230530 | 170500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230530 | 170400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230530 | 170300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230530 | 170200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230530 | 170100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230530 | 170000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230530 | 165900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230530 | 165800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230530 | 165700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230530 | 165600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230530 | 165500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230530 | 165400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 213 | 20230530 | 165300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230530 | 165200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230530 | 165100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230530 | 165000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230530 | 164900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20230530 | 164800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20230530 | 164700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20230530 | 164600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20230530 | 164500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20230530 | 164400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230530 | 164300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230530 | 164200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230530 | 164100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20230530 | 164000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230530 | 163900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230530 | 163800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230530 | 163700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230530 | 163600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20230530 | 163500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20230530 | 163400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20230530 | 163300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20230530 | 163200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20230530 | 163100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20230530 | 163000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20230530 | 162900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20230530 | 162800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20230530 | 162700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20230530 | 162600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20230530 | 162500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20230530 | 162400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 243 | 20230530 | 162300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20230530 | 162200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20230530 | 162100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20230530 | 162000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20230530 | 161900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20230530 | 161800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 249 | 20230530 | 161700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 250 | 20230530 | 161600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 251 | 20230530 | 161500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 252 | 20230530 | 161400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20230530 | 161300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 254 | 20230530 | 161200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20230530 | 161100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 256 | 20230530 | 161000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 257 | 20230530 | 160900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 258 | 20230530 | 160800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 259 | 20230530 | 160700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 260 | 20230530 | 160600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 261 | 20230530 | 160500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 262 | 20230530 | 160400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 263 | 20230530 | 160300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 264 | 20230530 | 160200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 265 | 20230530 | 160100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20230530 | 160000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20230530 | 155900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20230530 | 155800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20230530 | 155700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20230530 | 155600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20230530 | 155500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20230530 | 155400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 273 | 20230530 | 155300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20230530 | 155200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 275 | 20230530 | 155100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 276 | 20230530 | 155000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 277 | 20230530 | 154900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 278 | 20230530 | 154800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 279 | 20230530 | 154700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 280 | 20230530 | 154600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 281 | 20230530 | 154500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 282 | 20230530 | 154400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 283 | 20230530 | 154300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 284 | 20230530 | 154200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 285 | 20230530 | 154100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 286 | 20230530 | 154000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 287 | 20230530 | 153900 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 288 | 20230530 | 153800 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 289 | 20230530 | 153700 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 290 | 20230530 | 153600 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 291 | 20230530 | 153500 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 292 | 20230530 | 153400 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 293 | 20230530 | 153300 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 294 | 20230530 | 153200 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 295 | 20230530 | 153100 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 296 | 20230530 | 153000 | 5337799000 | 26250 | 26250 | 26250 | 26250 | 1486 |
| 297 | 20230530 | 152900 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20230530 | 152800 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20230530 | 152700 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20230530 | 152600 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20230530 | 152500 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20230530 | 152400 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 303 | 20230530 | 152300 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20230530 | 152200 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 305 | 20230530 | 152100 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 306 | 20230530 | 152000 | 5298791500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 307 | 20230530 | 151900 | 5298791500 | 26200 | 26050 | 26200 | 26000 | 479 |
| 308 | 20230530 | 151800 | 5286259600 | 26050 | 26150 | 26200 | 26050 | 556 |
| 309 | 20230530 | 151700 | 5271752750 | 26200 | 26200 | 26200 | 26100 | 182 |
| 310 | 20230530 | 151600 | 5266989100 | 26200 | 26250 | 26250 | 26100 | 169 |
| 311 | 20230530 | 151500 | 5262564250 | 26250 | 26250 | 26300 | 26250 | 395 |
| 312 | 20230530 | 151400 | 5252187750 | 26100 | 26250 | 26250 | 26100 | 890 |
| 313 | 20230530 | 151300 | 5228854850 | 26300 | 26250 | 26300 | 26250 | 368 |
| 314 | 20230530 | 151200 | 5219183050 | 26100 | 26250 | 26300 | 26100 | 289 |
| 315 | 20230530 | 151100 | 5211595500 | 26100 | 26100 | 26300 | 26100 | 586 |
| 316 | 20230530 | 151000 | 5196215200 | 26300 | 26100 | 26300 | 26100 | 460 |
| 317 | 20230530 | 150900 | 5184128850 | 26100 | 26300 | 26350 | 26100 | 400 |
| 318 | 20230530 | 150800 | 5173600450 | 26300 | 26250 | 26350 | 26150 | 581 |
| 319 | 20230530 | 150700 | 5158336000 | 26250 | 26300 | 26300 | 26250 | 370 |
| 320 | 20230530 | 150600 | 5148622650 | 26250 | 26250 | 26300 | 26250 | 303 |
| 321 | 20230530 | 150500 | 5140662850 | 26100 | 26250 | 26250 | 26100 | 406 |
| 322 | 20230530 | 150400 | 5130012850 | 26250 | 26200 | 26250 | 26100 | 360 |
| 323 | 20230530 | 150300 | 5120589150 | 26200 | 26150 | 26200 | 26150 | 316 |
| 324 | 20230530 | 150200 | 5112312550 | 25950 | 26000 | 26050 | 25950 | 881 |
| 325 | 20230530 | 150100 | 5089408900 | 26000 | 25950 | 26000 | 25850 | 279 |
| 326 | 20230530 | 150000 | 5082174000 | 25950 | 25900 | 25950 | 25800 | 483 |
| 327 | 20230530 | 145900 | 5069696400 | 25950 | 25850 | 25950 | 25850 | 604 |
| 328 | 20230530 | 145800 | 5054054900 | 25850 | 25850 | 25900 | 25800 | 118 |
| 329 | 20230530 | 145700 | 5051006300 | 25850 | 25850 | 25900 | 25800 | 545 |
| 330 | 20230530 | 145600 | 5036921050 | 25900 | 25850 | 25900 | 25850 | 204 |
| 331 | 20230530 | 145500 | 5031642000 | 25850 | 25850 | 25900 | 25850 | 208 |
| 332 | 20230530 | 145400 | 5026264550 | 25900 | 25850 | 25900 | 25800 | 194 |
| 333 | 20230530 | 145300 | 5021247450 | 25900 | 25900 | 25950 | 25900 | 235 |
| 334 | 20230530 | 145200 | 5015153200 | 25850 | 25800 | 25950 | 25800 | 537 |
| 335 | 20230530 | 145100 | 5001258000 | 25750 | 25850 | 25850 | 25750 | 799 |
| 336 | 20230530 | 145000 | 4980640950 | 25800 | 25850 | 25850 | 25800 | 180 |
| 337 | 20230530 | 144900 | 4975996350 | 25800 | 25800 | 25850 | 25750 | 426 |
| 338 | 20230530 | 144800 | 4965004250 | 25750 | 25800 | 25850 | 25750 | 1307 |
| 339 | 20230530 | 144700 | 4931331650 | 25800 | 25800 | 25850 | 25800 | 483 |
| 340 | 20230530 | 144600 | 4918868050 | 25800 | 25850 | 25900 | 25800 | 1540 |
| 341 | 20230530 | 144500 | 4879123200 | 25900 | 25900 | 25900 | 25850 | 128 |
| 342 | 20230530 | 144400 | 4875811500 | 25900 | 25850 | 25950 | 25800 | 1734 |
| 343 | 20230530 | 144300 | 4830860200 | 25800 | 25900 | 25900 | 25800 | 1497 |
| 344 | 20230530 | 144200 | 4792183750 | 25850 | 25950 | 25950 | 25850 | 359 |
| 345 | 20230530 | 144100 | 4782887200 | 25900 | 25850 | 25950 | 25850 | 975 |
| 346 | 20230530 | 144000 | 4757645500 | 25850 | 25900 | 25950 | 25850 | 477 |
| 347 | 20230530 | 143900 | 4745287950 | 25900 | 26000 | 26000 | 25900 | 1848 |
| 348 | 20230530 | 143800 | 4697375300 | 26000 | 25950 | 26000 | 25950 | 182 |
| 349 | 20230530 | 143700 | 4692649950 | 25950 | 26000 | 26050 | 25950 | 92 |
| 350 | 20230530 | 143600 | 4690260550 | 25950 | 26000 | 26050 | 25950 | 569 |
| 351 | 20230530 | 143500 | 4675490250 | 26000 | 26000 | 26050 | 25950 | 382 |
| 352 | 20230530 | 143400 | 4665565600 | 26050 | 26000 | 26050 | 26000 | 187 |
| 353 | 20230530 | 143300 | 4660703400 | 26050 | 26000 | 26100 | 26000 | 238 |
| 354 | 20230530 | 143200 | 4654506900 | 26000 | 26050 | 26100 | 26000 | 193 |
| 355 | 20230530 | 143100 | 4649484200 | 26050 | 26050 | 26050 | 26000 | 238 |
| 356 | 20230530 | 143000 | 4643292750 | 26050 | 26000 | 26050 | 26000 | 156 |
| 357 | 20230530 | 142900 | 4639232850 | 26000 | 26050 | 26100 | 26000 | 251 |
| 358 | 20230530 | 142800 | 4632705600 | 26050 | 26000 | 26100 | 26000 | 491 |
| 359 | 20230530 | 142700 | 4619935900 | 26100 | 26000 | 26100 | 26000 | 169 |
| 360 | 20230530 | 142600 | 4615536450 | 26000 | 26050 | 26100 | 26000 | 230 |
| 361 | 20230530 | 142500 | 4609555300 | 26050 | 26000 | 26050 | 25950 | 249 |
| 362 | 20230530 | 142400 | 4603082000 | 25950 | 26100 | 26100 | 25950 | 132 |
| 363 | 20230530 | 142300 | 4599653550 | 26050 | 26000 | 26050 | 25950 | 380 |
| 364 | 20230530 | 142200 | 4589764050 | 26000 | 26000 | 26100 | 25950 | 303 |
| 365 | 20230530 | 142100 | 4581888850 | 26000 | 26000 | 26000 | 25950 | 150 |
| 366 | 20230530 | 142000 | 4577990400 | 26000 | 26000 | 26100 | 26000 | 439 |
| 367 | 20230530 | 141900 | 4566573450 | 26000 | 26000 | 26100 | 25950 | 216 |
| 368 | 20230530 | 141800 | 4560958550 | 26000 | 25950 | 26100 | 25950 | 393 |
| 369 | 20230530 | 141700 | 4550737850 | 25950 | 26050 | 26050 | 25950 | 440 |
| 370 | 20230530 | 141600 | 4539301250 | 26050 | 26050 | 26100 | 26000 | 1048 |
| 371 | 20230530 | 141500 | 4512050750 | 26050 | 26000 | 26100 | 26000 | 90 |
| 372 | 20230530 | 141400 | 4509706300 | 26100 | 26000 | 26100 | 26000 | 264 |
| 373 | 20230530 | 141300 | 4502827000 | 26100 | 26100 | 26100 | 26000 | 167 |
| 374 | 20230530 | 141200 | 4498483150 | 26050 | 26000 | 26100 | 26000 | 331 |
| 375 | 20230530 | 141100 | 4489863150 | 26050 | 26050 | 26050 | 26000 | 266 |
| 376 | 20230530 | 141000 | 4482946550 | 26000 | 26000 | 26050 | 26000 | 685 |
| 377 | 20230530 | 140900 | 4465133300 | 26050 | 26050 | 26050 | 26000 | 1967 |
| 378 | 20230530 | 140800 | 4413906550 | 26100 | 26100 | 26100 | 26050 | 1624 |
| 379 | 20230530 | 140700 | 4371543450 | 26150 | 26150 | 26200 | 26100 | 812 |
| 380 | 20230530 | 140600 | 4350337000 | 26150 | 26200 | 26200 | 26150 | 176 |
| 381 | 20230530 | 140500 | 4345732300 | 26150 | 26150 | 26200 | 26150 | 244 |
| 382 | 20230530 | 140400 | 4339351300 | 26150 | 26200 | 26200 | 26150 | 140 |
| 383 | 20230530 | 140300 | 4335686800 | 26200 | 26200 | 26200 | 26150 | 101 |
| 384 | 20230530 | 140200 | 4333043700 | 26200 | 26150 | 26200 | 26150 | 152 |
| 385 | 20230530 | 140100 | 4329067050 | 26150 | 26150 | 26200 | 26150 | 449 |
| 386 | 20230530 | 140000 | 4317322400 | 26150 | 26250 | 26250 | 26150 | 176 |
| 387 | 20230530 | 135900 | 4312715950 | 26250 | 26250 | 26300 | 26200 | 116 |
| 388 | 20230530 | 135800 | 4309671450 | 26200 | 26250 | 26350 | 26200 | 97 |
| 389 | 20230530 | 135700 | 4307127400 | 26150 | 26200 | 26200 | 26150 | 273 |
| 390 | 20230530 | 135600 | 4299985000 | 26300 | 26150 | 26300 | 26150 | 156 |
| 391 | 20230530 | 135500 | 4295897250 | 26150 | 26150 | 26150 | 26150 | 114 |
| 392 | 20230530 | 135400 | 4292916150 | 26200 | 26200 | 26200 | 26150 | 197 |
| 393 | 20230530 | 135300 | 4287761000 | 26150 | 26150 | 26200 | 26150 | 401 |
| 394 | 20230530 | 135200 | 4277269050 | 26200 | 26150 | 26200 | 26150 | 60 |
| 395 | 20230530 | 135100 | 4275699350 | 26150 | 26200 | 26200 | 26150 | 227 |
| 396 | 20230530 | 135000 | 4269759250 | 26350 | 26200 | 26350 | 26200 | 82 |
| 397 | 20230530 | 134900 | 4267606050 | 26300 | 26150 | 26300 | 26150 | 313 |
| 398 | 20230530 | 134800 | 4259409200 | 26200 | 26200 | 26300 | 26200 | 202 |
| 399 | 20230530 | 134700 | 4254111800 | 26150 | 26200 | 26200 | 26150 | 107 |
| 400 | 20230530 | 134600 | 4251311850 | 26150 | 26150 | 26200 | 26150 | 275 |
| 401 | 20230530 | 134500 | 4244118050 | 26150 | 26150 | 26200 | 26150 | 749 |
| 402 | 20230530 | 134400 | 4224530700 | 26100 | 26150 | 26150 | 26100 | 209 |
| 403 | 20230530 | 134300 | 4219074150 | 26100 | 26100 | 26150 | 26100 | 220 |
| 404 | 20230530 | 134200 | 4213330200 | 26100 | 26150 | 26150 | 26100 | 200 |
| 405 | 20230530 | 134100 | 4208108950 | 26150 | 26100 | 26150 | 26100 | 175 |
| 406 | 20230530 | 134000 | 4203537850 | 26150 | 26100 | 26150 | 26100 | 489 |
| 407 | 20230530 | 133900 | 4190759150 | 26100 | 26100 | 26100 | 26100 | 78 |
| 408 | 20230530 | 133800 | 4188723350 | 26150 | 26100 | 26150 | 26100 | 205 |
| 409 | 20230530 | 133700 | 4183370950 | 26100 | 26150 | 26150 | 26100 | 767 |
| 410 | 20230530 | 133600 | 4163321500 | 26200 | 26200 | 26200 | 26200 | 43 |
| 411 | 20230530 | 133500 | 4162194900 | 26150 | 26150 | 26200 | 26150 | 291 |
| 412 | 20230530 | 133400 | 4154583050 | 26200 | 26200 | 26200 | 26200 | 168 |
| 413 | 20230530 | 133300 | 4150181450 | 26200 | 26200 | 26250 | 26200 | 166 |
| 414 | 20230530 | 133200 | 4145829750 | 26200 | 26250 | 26250 | 26200 | 222 |
| 415 | 20230530 | 133100 | 4140011100 | 26200 | 26150 | 26200 | 26150 | 348 |
| 416 | 20230530 | 133000 | 4130908850 | 26200 | 26150 | 26200 | 26150 | 67 |
| 417 | 20230530 | 132900 | 4129154400 | 26150 | 26200 | 26200 | 26150 | 520 |
| 418 | 20230530 | 132800 | 4115544900 | 26250 | 26200 | 26250 | 26200 | 142 |
| 419 | 20230530 | 132700 | 4111820900 | 26200 | 26200 | 26250 | 26200 | 246 |
| 420 | 20230530 | 132600 | 4105373250 | 26200 | 26200 | 26250 | 26200 | 232 |
| 421 | 20230530 | 132500 | 4099294800 | 26200 | 26200 | 26250 | 26200 | 186 |
| 422 | 20230530 | 132400 | 4094417500 | 26200 | 26250 | 26250 | 26200 | 250 |
| 423 | 20230530 | 132300 | 4087865000 | 26200 | 26250 | 26250 | 26200 | 168 |
| 424 | 20230530 | 132200 | 4083461150 | 26200 | 26250 | 26300 | 26200 | 615 |
| 425 | 20230530 | 132100 | 4067326450 | 26250 | 26200 | 26250 | 26200 | 187 |
| 426 | 20230530 | 132000 | 4062425450 | 26250 | 26250 | 26300 | 26200 | 125 |
| 427 | 20230530 | 131900 | 4059147000 | 26200 | 26150 | 26250 | 26150 | 113 |
| 428 | 20230530 | 131800 | 4056183150 | 26150 | 26200 | 26200 | 26150 | 353 |
| 429 | 20230530 | 131700 | 4046935150 | 26200 | 26250 | 26250 | 26200 | 66 |
| 430 | 20230530 | 131600 | 4045203750 | 26200 | 26200 | 26250 | 26200 | 214 |
| 431 | 20230530 | 131500 | 4039595000 | 26200 | 26250 | 26300 | 26200 | 616 |
| 432 | 20230530 | 131400 | 4023446400 | 26250 | 26200 | 26300 | 26200 | 85 |
| 433 | 20230530 | 131300 | 4021216300 | 26200 | 26350 | 26350 | 26200 | 165 |
| 434 | 20230530 | 131200 | 4016887950 | 26300 | 26300 | 26300 | 26250 | 206 |
| 435 | 20230530 | 131100 | 4011477300 | 26300 | 26400 | 26400 | 26300 | 169 |
| 436 | 20230530 | 131000 | 4007025450 | 26300 | 26350 | 26400 | 26300 | 179 |
| 437 | 20230530 | 130900 | 4002311950 | 26350 | 26300 | 26350 | 26250 | 172 |
| 438 | 20230530 | 130800 | 3997788800 | 26300 | 26200 | 26300 | 26200 | 934 |
| 439 | 20230530 | 130700 | 3973272650 | 26150 | 26150 | 26200 | 26150 | 265 |
| 440 | 20230530 | 130600 | 3966338100 | 26150 | 26150 | 26250 | 26150 | 209 |
| 441 | 20230530 | 130500 | 3960867450 | 26100 | 26150 | 26200 | 26100 | 906 |
| 442 | 20230530 | 130400 | 3937187850 | 26200 | 26150 | 26200 | 26150 | 87 |
| 443 | 20230530 | 130300 | 3934910100 | 26200 | 26200 | 26200 | 26100 | 1775 |
| 444 | 20230530 | 130200 | 3888488950 | 26200 | 26300 | 26350 | 26200 | 4973 |
| 445 | 20230530 | 130100 | 3757872300 | 26350 | 26350 | 26400 | 26350 | 257 |
| 446 | 20230530 | 130000 | 3751098050 | 26350 | 26350 | 26400 | 26350 | 595 |
| 447 | 20230530 | 125900 | 3735412150 | 26350 | 26300 | 26350 | 26300 | 273 |
| 448 | 20230530 | 125800 | 3728228600 | 26300 | 26300 | 26350 | 26300 | 201 |
| 449 | 20230530 | 125700 | 3722939200 | 26300 | 26300 | 26350 | 26300 | 633 |
| 450 | 20230530 | 125600 | 3706282500 | 26300 | 26300 | 26350 | 26300 | 424 |
| 451 | 20230530 | 125500 | 3695126100 | 26350 | 26450 | 26450 | 26350 | 3241 |
| 452 | 20230530 | 125400 | 3609578100 | 26450 | 26450 | 26500 | 26400 | 188 |
| 453 | 20230530 | 125300 | 3604609600 | 26500 | 26450 | 26500 | 26400 | 1614 |
| 454 | 20230530 | 125200 | 3561943000 | 26500 | 26450 | 26500 | 26450 | 80 |
| 455 | 20230530 | 125100 | 3559826900 | 26450 | 26550 | 26550 | 26450 | 458 |
| 456 | 20230530 | 125000 | 3547706050 | 26500 | 26550 | 26550 | 26500 | 158 |
| 457 | 20230530 | 124900 | 3543517150 | 26500 | 26500 | 26500 | 26500 | 131 |
| 458 | 20230530 | 124800 | 3540045650 | 26500 | 26500 | 26550 | 26500 | 347 |
| 459 | 20230530 | 124700 | 3530847150 | 26550 | 26500 | 26550 | 26500 | 82 |
| 460 | 20230530 | 124600 | 3528672550 | 26500 | 26500 | 26550 | 26500 | 353 |
| 461 | 20230530 | 124500 | 3519315600 | 26500 | 26500 | 26550 | 26500 | 136 |
| 462 | 20230530 | 124400 | 3515711550 | 26500 | 26500 | 26500 | 26450 | 2056 |
| 463 | 20230530 | 124300 | 3461326500 | 26500 | 26600 | 26600 | 26450 | 134 |
| 464 | 20230530 | 124200 | 3457777800 | 26500 | 26500 | 26500 | 26450 | 177 |
| 465 | 20230530 | 124100 | 3453090800 | 26500 | 26500 | 26500 | 26450 | 184 |
| 466 | 20230530 | 124000 | 3448218250 | 26450 | 26450 | 26500 | 26450 | 339 |
| 467 | 20230530 | 123900 | 3439247750 | 26450 | 26500 | 26500 | 26450 | 41 |
| 468 | 20230530 | 123800 | 3438163050 | 26450 | 26450 | 26550 | 26450 | 624 |
| 469 | 20230530 | 123700 | 3421641500 | 26450 | 26550 | 26550 | 26450 | 345 |
| 470 | 20230530 | 123600 | 3412500000 | 26600 | 26550 | 26600 | 26550 | 360 |
| 471 | 20230530 | 123500 | 3402941200 | 26550 | 26500 | 26550 | 26500 | 319 |
| 472 | 20230530 | 123400 | 3394475000 | 26500 | 26550 | 26550 | 26500 | 91 |
| 473 | 20230530 | 123300 | 3392062900 | 26550 | 26500 | 26550 | 26500 | 227 |
| 474 | 20230530 | 123200 | 3386044950 | 26500 | 26550 | 26550 | 26500 | 285 |
| 475 | 20230530 | 123100 | 3378488300 | 26500 | 26550 | 26550 | 26500 | 152 |
| 476 | 20230530 | 123000 | 3374458400 | 26550 | 26500 | 26550 | 26500 | 415 |
| 477 | 20230530 | 122900 | 3363460100 | 26500 | 26550 | 26600 | 26500 | 271 |
| 478 | 20230530 | 122800 | 3356265750 | 26550 | 26550 | 26550 | 26500 | 408 |
| 479 | 20230530 | 122700 | 3345437900 | 26500 | 26500 | 26550 | 26500 | 251 |
| 480 | 20230530 | 122600 | 3338783900 | 26500 | 26500 | 26500 | 26500 | 63 |
| 481 | 20230530 | 122500 | 3337114400 | 26600 | 26500 | 26600 | 26500 | 376 |
| 482 | 20230530 | 122400 | 3327141850 | 26500 | 26500 | 26550 | 26500 | 201 |
| 483 | 20230530 | 122300 | 3321812900 | 26550 | 26500 | 26550 | 26500 | 137 |
| 484 | 20230530 | 122200 | 3318179800 | 26600 | 26500 | 26600 | 26500 | 206 |
| 485 | 20230530 | 122100 | 3312715400 | 26500 | 26550 | 26550 | 26500 | 237 |
| 486 | 20230530 | 122000 | 3306434250 | 26600 | 26550 | 26600 | 26550 | 176 |
| 487 | 20230530 | 121900 | 3301759550 | 26550 | 26550 | 26600 | 26550 | 158 |
| 488 | 20230530 | 121800 | 3297560650 | 26550 | 26550 | 26550 | 26550 | 353 |
| 489 | 20230530 | 121700 | 3288188500 | 26550 | 26500 | 26550 | 26500 | 109 |
| 490 | 20230530 | 121600 | 3285299600 | 26550 | 26500 | 26600 | 26500 | 102 |
| 491 | 20230530 | 121500 | 3282590500 | 26550 | 26550 | 26600 | 26550 | 193 |
| 492 | 20230530 | 121400 | 3277466300 | 26550 | 26550 | 26600 | 26500 | 153 |
| 493 | 20230530 | 121300 | 3273404450 | 26550 | 26550 | 26600 | 26550 | 167 |
| 494 | 20230530 | 121200 | 3268969000 | 26600 | 26550 | 26600 | 26550 | 198 |
| 495 | 20230530 | 121100 | 3263709950 | 26550 | 26550 | 26600 | 26550 | 193 |
| 496 | 20230530 | 121000 | 3258583850 | 26600 | 26600 | 26600 | 26550 | 149 |
| 497 | 20230530 | 120900 | 3254625800 | 26550 | 26550 | 26600 | 26550 | 222 |
| 498 | 20230530 | 120800 | 3248729650 | 26550 | 26650 | 26650 | 26550 | 182 |
| 499 | 20230530 | 120700 | 3243892150 | 26600 | 26600 | 26600 | 26550 | 155 |
| 500 | 20230530 | 120600 | 3239770100 | 26600 | 26600 | 26650 | 26600 | 148 |
| 501 | 20230530 | 120500 | 3235830650 | 26650 | 26550 | 26650 | 26550 | 145 |
| 502 | 20230530 | 120400 | 3231976100 | 26550 | 26600 | 26600 | 26550 | 215 |
| 503 | 20230530 | 120300 | 3226262500 | 26550 | 26550 | 26600 | 26550 | 174 |
| 504 | 20230530 | 120200 | 3221639800 | 26550 | 26550 | 26550 | 26550 | 162 |
| 505 | 20230530 | 120100 | 3217338700 | 26600 | 26600 | 26600 | 26600 | 82 |
| 506 | 20230530 | 120000 | 3215157500 | 26550 | 26600 | 26600 | 26550 | 206 |
| 507 | 20230530 | 115900 | 3209685500 | 26600 | 26550 | 26600 | 26550 | 264 |
| 508 | 20230530 | 115800 | 3202675300 | 26550 | 26600 | 26650 | 26550 | 298 |
| 509 | 20230530 | 115700 | 3194757500 | 26600 | 26550 | 26600 | 26550 | 76 |
| 510 | 20230530 | 115600 | 3192739500 | 26550 | 26550 | 26600 | 26550 | 165 |
| 511 | 20230530 | 115500 | 3188356350 | 26550 | 26600 | 26600 | 26550 | 213 |
| 512 | 20230530 | 115400 | 3182698700 | 26550 | 26600 | 26600 | 26550 | 541 |
| 513 | 20230530 | 115300 | 3168331800 | 26600 | 26650 | 26650 | 26600 | 173 |
| 514 | 20230530 | 115200 | 3163727550 | 26650 | 26700 | 26750 | 26650 | 55 |
| 515 | 20230530 | 115100 | 3162261600 | 26700 | 26550 | 26700 | 26550 | 663 |
| 516 | 20230530 | 115000 | 3144652150 | 26550 | 26600 | 26600 | 26550 | 121 |
| 517 | 20230530 | 114900 | 3141437000 | 26550 | 26550 | 26600 | 26550 | 153 |
| 518 | 20230530 | 114800 | 3137374800 | 26550 | 26550 | 26650 | 26550 | 161 |
| 519 | 20230530 | 114700 | 3133093400 | 26550 | 26550 | 26550 | 26550 | 112 |
| 520 | 20230530 | 114600 | 3130119800 | 26600 | 26550 | 26600 | 26550 | 195 |
| 521 | 20230530 | 114500 | 3124940600 | 26550 | 26600 | 26600 | 26550 | 124 |
| 522 | 20230530 | 114400 | 3121646800 | 26550 | 26500 | 26550 | 26500 | 228 |
| 523 | 20230530 | 114300 | 3115594350 | 26500 | 26500 | 26550 | 26500 | 140 |
| 524 | 20230530 | 114200 | 3111883450 | 26500 | 26550 | 26600 | 26500 | 182 |
| 525 | 20230530 | 114100 | 3107050450 | 26550 | 26550 | 26550 | 26550 | 170 |
| 526 | 20230530 | 114000 | 3102536950 | 26550 | 26550 | 26550 | 26550 | 241 |
| 527 | 20230530 | 113900 | 3096138400 | 26550 | 26600 | 26600 | 26550 | 91 |
| 528 | 20230530 | 113800 | 3093720750 | 26550 | 26550 | 26550 | 26550 | 177 |
| 529 | 20230530 | 113700 | 3089021400 | 26550 | 26550 | 26550 | 26550 | 231 |
| 530 | 20230530 | 113600 | 3082888350 | 26550 | 26550 | 26550 | 26550 | 104 |
| 531 | 20230530 | 113500 | 3080127150 | 26600 | 26550 | 26650 | 26550 | 264 |
| 532 | 20230530 | 113400 | 3073103500 | 26550 | 26550 | 26600 | 26550 | 176 |
| 533 | 20230530 | 113300 | 3068429700 | 26550 | 26600 | 26600 | 26550 | 157 |
| 534 | 20230530 | 113200 | 3064259200 | 26600 | 26550 | 26600 | 26550 | 163 |
| 535 | 20230530 | 113100 | 3059927000 | 26550 | 26600 | 26600 | 26550 | 177 |
| 536 | 20230530 | 113000 | 3055227550 | 26550 | 26550 | 26550 | 26500 | 202 |
| 537 | 20230530 | 112900 | 3049867050 | 26550 | 26500 | 26550 | 26500 | 177 |
| 538 | 20230530 | 112800 | 3045174950 | 26500 | 26500 | 26550 | 26500 | 949 |
| 539 | 20230530 | 112700 | 3020023700 | 26500 | 26550 | 26600 | 26500 | 144 |
| 540 | 20230530 | 112600 | 3016206450 | 26500 | 26550 | 26650 | 26500 | 154 |
| 541 | 20230530 | 112500 | 3012115100 | 26550 | 26500 | 26550 | 26500 | 76 |
| 542 | 20230530 | 112400 | 3010100500 | 26500 | 26500 | 26550 | 26500 | 506 |
| 543 | 20230530 | 112300 | 2996690800 | 26500 | 26550 | 26550 | 26500 | 857 |
| 544 | 20230530 | 112200 | 2973939300 | 26550 | 26600 | 26600 | 26550 | 124 |
| 545 | 20230530 | 112100 | 2970647000 | 26550 | 26550 | 26600 | 26550 | 221 |
| 546 | 20230530 | 112000 | 2964779400 | 26600 | 26600 | 26600 | 26550 | 154 |
| 547 | 20230530 | 111900 | 2960688550 | 26550 | 26550 | 26550 | 26550 | 105 |
| 548 | 20230530 | 111800 | 2957900800 | 26550 | 26600 | 26600 | 26550 | 248 |
| 549 | 20230530 | 111700 | 2951309100 | 26600 | 26600 | 26650 | 26600 | 248 |
| 550 | 20230530 | 111600 | 2944710650 | 26550 | 26600 | 26600 | 26550 | 291 |
| 551 | 20230530 | 111500 | 2936976750 | 26600 | 26550 | 26600 | 26550 | 266 |
| 552 | 20230530 | 111400 | 2929901600 | 26500 | 26550 | 26550 | 26500 | 198 |
| 553 | 20230530 | 111300 | 2924651500 | 26500 | 26500 | 26550 | 26500 | 690 |
| 554 | 20230530 | 111200 | 2906343550 | 26500 | 26500 | 26550 | 26500 | 928 |
| 555 | 20230530 | 111100 | 2881735700 | 26500 | 26500 | 26550 | 26500 | 723 |
| 556 | 20230530 | 111000 | 2862575900 | 26500 | 26500 | 26500 | 26500 | 867 |
| 557 | 20230530 | 110900 | 2839600400 | 26550 | 26500 | 26550 | 26500 | 80 |
| 558 | 20230530 | 110800 | 2837480000 | 26500 | 26550 | 26550 | 26500 | 253 |
| 559 | 20230530 | 110700 | 2830766750 | 26600 | 26550 | 26600 | 26550 | 413 |
| 560 | 20230530 | 110600 | 2819799850 | 26550 | 26550 | 26600 | 26550 | 77 |
| 561 | 20230530 | 110500 | 2817755400 | 26550 | 26600 | 26600 | 26550 | 131 |
| 562 | 20230530 | 110400 | 2814273350 | 26550 | 26600 | 26600 | 26550 | 391 |
| 563 | 20230530 | 110300 | 2803885550 | 26600 | 26550 | 26600 | 26550 | 20 |
| 564 | 20230530 | 110200 | 2803354500 | 26550 | 26600 | 26600 | 26550 | 353 |
| 565 | 20230530 | 110100 | 2793970800 | 26600 | 26650 | 26650 | 26600 | 270 |
| 566 | 20230530 | 110000 | 2786781000 | 26650 | 26800 | 26800 | 26650 | 573 |
| 567 | 20230530 | 105900 | 2771507150 | 26700 | 26800 | 26800 | 26700 | 461 |
| 568 | 20230530 | 105800 | 2759174500 | 26800 | 26700 | 26800 | 26700 | 1209 |
| 569 | 20230530 | 105700 | 2726874900 | 26650 | 26650 | 26700 | 26650 | 352 |
| 570 | 20230530 | 105600 | 2717494000 | 26600 | 26650 | 26650 | 26600 | 235 |
| 571 | 20230530 | 105500 | 2711241100 | 26650 | 26600 | 26650 | 26600 | 134 |
| 572 | 20230530 | 105400 | 2707673500 | 26600 | 26600 | 26650 | 26600 | 137 |
| 573 | 20230530 | 105300 | 2704028500 | 26600 | 26600 | 26650 | 26600 | 185 |
| 574 | 20230530 | 105200 | 2699107450 | 26600 | 26650 | 26650 | 26600 | 126 |
| 575 | 20230530 | 105100 | 2695753500 | 26550 | 26600 | 26600 | 26500 | 977 |
| 576 | 20230530 | 105000 | 2669814750 | 26800 | 26550 | 26800 | 26500 | 568 |
| 577 | 20230530 | 104900 | 2654702650 | 26500 | 26500 | 26800 | 26500 | 1231 |
| 578 | 20230530 | 104800 | 2621950200 | 26550 | 26550 | 26550 | 26500 | 180 |
| 579 | 20230530 | 104700 | 2617172200 | 26550 | 26500 | 26550 | 26500 | 155 |
| 580 | 20230530 | 104600 | 2613061850 | 26600 | 26600 | 26650 | 26500 | 401 |
| 581 | 20230530 | 104500 | 2602411350 | 26550 | 26600 | 26600 | 26550 | 306 |
| 582 | 20230530 | 104400 | 2594281950 | 26600 | 26750 | 26750 | 26600 | 860 |
| 583 | 20230530 | 104300 | 2571349750 | 26700 | 26700 | 26750 | 26700 | 310 |
| 584 | 20230530 | 104200 | 2563071400 | 26700 | 26800 | 26850 | 26700 | 931 |
| 585 | 20230530 | 104100 | 2538146300 | 26850 | 26850 | 26900 | 26800 | 3998 |
| 586 | 20230530 | 104000 | 2430974500 | 26850 | 26900 | 26900 | 26800 | 852 |
| 587 | 20230530 | 103900 | 2408106350 | 26900 | 26950 | 26950 | 26850 | 273 |
| 588 | 20230530 | 103800 | 2400768600 | 26800 | 27000 | 27000 | 26800 | 2925 |
| 589 | 20230530 | 103700 | 2322072600 | 27000 | 27150 | 27150 | 27000 | 868 |
| 590 | 20230530 | 103600 | 2298587050 | 27200 | 27100 | 27200 | 27050 | 535 |
| 591 | 20230530 | 103500 | 2284085200 | 27100 | 27150 | 27150 | 27100 | 1265 |
| 592 | 20230530 | 103400 | 2249795550 | 27150 | 27300 | 27300 | 27150 | 3593 |
| 593 | 20230530 | 103300 | 2151830700 | 27300 | 27400 | 27400 | 27300 | 1140 |
| 594 | 20230530 | 103200 | 2120639900 | 27400 | 27550 | 27550 | 27400 | 1807 |
| 595 | 20230530 | 103100 | 2070973600 | 27550 | 27650 | 27650 | 27550 | 2028 |
| 596 | 20230530 | 103000 | 2014997100 | 27650 | 27600 | 27650 | 27600 | 2349 |
| 597 | 20230530 | 102900 | 1950129550 | 27600 | 27550 | 27600 | 27500 | 3300 |
| 598 | 20230530 | 102800 | 1859180200 | 27550 | 27450 | 27550 | 27450 | 3511 |
| 599 | 20230530 | 102700 | 1762611350 | 27450 | 27500 | 27500 | 27400 | 2869 |
| 600 | 20230530 | 102600 | 1683849200 | 27500 | 27400 | 27500 | 27400 | 1451 |
| 601 | 20230530 | 102500 | 1644008200 | 27400 | 27350 | 27400 | 27300 | 2592 |
| 602 | 20230530 | 102400 | 1573058200 | 27350 | 27300 | 27350 | 27250 | 1261 |
| 603 | 20230530 | 102300 | 1538623000 | 27300 | 27200 | 27300 | 27200 | 428 |
| 604 | 20230530 | 102200 | 1526971050 | 27250 | 27200 | 27250 | 27200 | 262 |
| 605 | 20230530 | 102100 | 1519838150 | 27250 | 27250 | 27250 | 27250 | 0 |
| 606 | 20230530 | 102000 | 1519838150 | 27250 | 27250 | 27250 | 27200 | 67 |
| 607 | 20230530 | 101900 | 1518013350 | 27250 | 27250 | 27300 | 27250 | 227 |
| 608 | 20230530 | 101800 | 1511827550 | 27250 | 27250 | 27250 | 27250 | 64 |
| 609 | 20230530 | 101700 | 1510083550 | 27250 | 27200 | 27300 | 27150 | 438 |
| 610 | 20230530 | 101600 | 1498155300 | 27200 | 27300 | 27300 | 27200 | 751 |
| 611 | 20230530 | 101500 | 1477670000 | 27300 | 27350 | 27350 | 27300 | 947 |
| 612 | 20230530 | 101400 | 1451769600 | 27350 | 27300 | 27350 | 27250 | 730 |
| 613 | 20230530 | 101300 | 1431846350 | 27300 | 27250 | 27300 | 27250 | 332 |
| 614 | 20230530 | 101200 | 1422784200 | 27250 | 27300 | 27300 | 27250 | 56 |
| 615 | 20230530 | 101100 | 1421256450 | 27300 | 27300 | 27300 | 27300 | 189 |
| 616 | 20230530 | 101000 | 1416096750 | 27300 | 27300 | 27300 | 27300 | 102 |
| 617 | 20230530 | 100900 | 1413312150 | 27300 | 27300 | 27300 | 27300 | 5 |
| 618 | 20230530 | 100800 | 1413175650 | 27300 | 27250 | 27300 | 27250 | 453 |
| 619 | 20230530 | 100700 | 1400822000 | 27250 | 27200 | 27250 | 27200 | 1487 |
| 620 | 20230530 | 100600 | 1360334700 | 27200 | 27150 | 27200 | 27150 | 628 |
| 621 | 20230530 | 100500 | 1343284400 | 27200 | 27200 | 27200 | 27200 | 246 |
| 622 | 20230530 | 100400 | 1336593200 | 27200 | 27250 | 27250 | 27200 | 1702 |
| 623 | 20230530 | 100300 | 1290279100 | 27250 | 27250 | 27250 | 27250 | 8 |
| 624 | 20230530 | 100200 | 1290061100 | 27250 | 27300 | 27300 | 27250 | 496 |
| 625 | 20230530 | 100100 | 1276534900 | 27250 | 27250 | 27250 | 27250 | 392 |
| 626 | 20230530 | 100000 | 1265852900 | 27250 | 27250 | 27300 | 27200 | 3150 |
| 627 | 20230530 | 095900 | 1179948750 | 27250 | 27250 | 27300 | 27200 | 1803 |
| 628 | 20230530 | 095800 | 1130807500 | 27250 | 27250 | 27300 | 27250 | 2190 |
| 629 | 20230530 | 095700 | 1071122050 | 27250 | 27250 | 27250 | 27150 | 453 |
| 630 | 20230530 | 095600 | 1058793800 | 27250 | 27150 | 27250 | 27150 | 4437 |
| 631 | 20230530 | 095500 | 938213600 | 27150 | 27150 | 27200 | 27100 | 766 |
| 632 | 20230530 | 095400 | 917425650 | 27150 | 27150 | 27200 | 27100 | 735 |
| 633 | 20230530 | 095300 | 897474700 | 27150 | 27150 | 27150 | 27100 | 1238 |
| 634 | 20230530 | 095200 | 863870500 | 27150 | 27100 | 27150 | 27100 | 463 |
| 635 | 20230530 | 095100 | 851312300 | 27100 | 27150 | 27200 | 27100 | 2276 |
| 636 | 20230530 | 095000 | 789553450 | 27100 | 27100 | 27150 | 27050 | 257 |
| 637 | 20230530 | 094900 | 782584700 | 27100 | 27100 | 27100 | 27100 | 772 |
| 638 | 20230530 | 094800 | 761663500 | 27100 | 27050 | 27100 | 27000 | 3235 |
| 639 | 20230530 | 094700 | 674013000 | 27050 | 26850 | 27100 | 26850 | 3950 |
| 640 | 20230530 | 094600 | 567399150 | 26950 | 26800 | 26950 | 26800 | 1873 |
| 641 | 20230530 | 094500 | 517060650 | 26800 | 26750 | 26850 | 26750 | 392 |
| 642 | 20230530 | 094400 | 506555900 | 26750 | 26750 | 26750 | 26750 | 154 |
| 643 | 20230530 | 094300 | 502436400 | 26700 | 26650 | 26750 | 26600 | 513 |
| 644 | 20230530 | 094200 | 488747350 | 26650 | 26600 | 26650 | 26550 | 208 |
| 645 | 20230530 | 094100 | 483213450 | 26600 | 26550 | 26600 | 26550 | 165 |
| 646 | 20230530 | 094000 | 478832200 | 26550 | 26550 | 26550 | 26450 | 119 |
| 647 | 20230530 | 093900 | 475676350 | 26550 | 26550 | 26550 | 26450 | 302 |
| 648 | 20230530 | 093800 | 467668850 | 26550 | 26500 | 26550 | 26450 | 419 |
| 649 | 20230530 | 093700 | 456576550 | 26450 | 26500 | 26500 | 26450 | 410 |
| 650 | 20230530 | 093600 | 445729550 | 26450 | 26500 | 26500 | 26450 | 25 |
| 651 | 20230530 | 093500 | 445067800 | 26500 | 26500 | 26500 | 26500 | 887 |
| 652 | 20230530 | 093400 | 421562300 | 26500 | 26500 | 26500 | 26500 | 27 |
| 653 | 20230530 | 093300 | 420846800 | 26500 | 26550 | 26550 | 26500 | 217 |
| 654 | 20230530 | 093200 | 415091300 | 26500 | 26500 | 26500 | 26500 | 194 |
| 655 | 20230530 | 093100 | 409950300 | 26500 | 26500 | 26500 | 26500 | 119 |
| 656 | 20230530 | 093000 | 406796800 | 26500 | 26550 | 26550 | 26500 | 20 |
| 657 | 20230530 | 092900 | 406266550 | 26550 | 26500 | 26550 | 26500 | 126 |
| 658 | 20230530 | 092800 | 402921300 | 26500 | 26500 | 26500 | 26500 | 50 |
| 659 | 20230530 | 092700 | 401596300 | 26500 | 26500 | 26500 | 26500 | 106 |
| 660 | 20230530 | 092600 | 398787300 | 26500 | 26500 | 26500 | 26500 | 797 |
| 661 | 20230530 | 092500 | 377666800 | 26550 | 26550 | 26550 | 26550 | 81 |
| 662 | 20230530 | 092400 | 375516250 | 26550 | 26800 | 26800 | 26550 | 2427 |
| 663 | 20230530 | 092300 | 310707800 | 26800 | 26750 | 26800 | 26750 | 389 |
| 664 | 20230530 | 092200 | 300285050 | 26750 | 26800 | 26800 | 26750 | 352 |
| 665 | 20230530 | 092100 | 290858950 | 26800 | 26600 | 26850 | 26600 | 2808 |
| 666 | 20230530 | 092000 | 215747900 | 26500 | 26500 | 26500 | 26500 | 211 |
| 667 | 20230530 | 091900 | 210156400 | 26500 | 26500 | 26500 | 26500 | 208 |
| 668 | 20230530 | 091800 | 204644400 | 26500 | 26500 | 26500 | 26500 | 521 |
| 669 | 20230530 | 091700 | 190837900 | 26500 | 26500 | 26500 | 26500 | 26 |
| 670 | 20230530 | 091600 | 190148900 | 26500 | 26500 | 26500 | 26450 | 224 |
| 671 | 20230530 | 091500 | 184213850 | 26450 | 26550 | 26550 | 26450 | 87 |
| 672 | 20230530 | 091400 | 181905800 | 26550 | 26450 | 26550 | 26400 | 684 |
| 673 | 20230530 | 091300 | 163781500 | 26600 | 26550 | 26600 | 26450 | 533 |
| 674 | 20230530 | 091200 | 149630450 | 26550 | 26550 | 26550 | 26450 | 450 |
| 675 | 20230530 | 091100 | 137706950 | 26550 | 26450 | 26550 | 26450 | 23 |
| 676 | 20230530 | 091000 | 137096600 | 26450 | 26450 | 26450 | 26400 | 267 |
| 677 | 20230530 | 090900 | 130037600 | 26400 | 26450 | 26450 | 26400 | 276 |
| 678 | 20230530 | 090800 | 122750550 | 26500 | 26500 | 26550 | 26450 | 240 |
| 679 | 20230530 | 090700 | 116396050 | 26450 | 26450 | 26450 | 26450 | 317 |
| 680 | 20230530 | 090600 | 108011400 | 26500 | 26550 | 26550 | 26500 | 1313 |
| 681 | 20230530 | 090500 | 73168550 | 26600 | 26600 | 26600 | 26600 | 141 |
| 682 | 20230530 | 090400 | 69417950 | 26550 | 26600 | 26600 | 26550 | 45 |
| 683 | 20230530 | 090300 | 68221450 | 26550 | 26550 | 26550 | 26550 | 281 |
| 684 | 20230530 | 090200 | 60760900 | 26550 | 26550 | 26600 | 26550 | 187 |
| 685 | 20230530 | 090100 | 55795800 | 26500 | 26650 | 26750 | 26500 | 1171 |
| 686 | 20230530 | 090000 | 24642000 | 26650 | 26550 | 26700 | 26550 | 668 |