36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 202100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 3 | 20230531 | 202000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230531 | 201900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230531 | 201800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230531 | 201700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230531 | 201600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230531 | 201500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230531 | 201400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230531 | 201300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230531 | 201200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230531 | 201100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230531 | 201000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230531 | 200900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230531 | 200800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230531 | 200700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230531 | 200600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230531 | 200500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230531 | 200400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230531 | 200300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230531 | 200200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230531 | 200100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230531 | 200000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230531 | 195900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230531 | 195800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230531 | 195700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230531 | 195600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230531 | 195500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230531 | 195400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230531 | 195300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230531 | 195200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230531 | 195100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 33 | 20230531 | 195000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230531 | 194900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230531 | 194800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230531 | 194700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230531 | 194600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230531 | 194500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230531 | 194400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230531 | 194300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230531 | 194200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230531 | 194100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230531 | 194000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230531 | 193900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230531 | 193800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230531 | 193700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230531 | 193600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230531 | 193500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230531 | 193400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230531 | 193300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230531 | 193200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230531 | 193100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230531 | 193000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230531 | 192900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230531 | 192800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230531 | 192700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230531 | 192600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230531 | 192500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230531 | 192400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230531 | 192300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230531 | 192200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230531 | 192100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 63 | 20230531 | 192000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230531 | 191900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230531 | 191800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230531 | 191700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230531 | 191600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230531 | 191500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230531 | 191400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230531 | 191300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230531 | 191200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230531 | 191100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230531 | 191000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230531 | 190900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230531 | 190800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230531 | 190700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230531 | 190600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230531 | 190500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230531 | 190400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230531 | 190300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230531 | 190200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230531 | 190100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230531 | 190000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230531 | 185900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230531 | 185800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230531 | 185700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230531 | 185600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230531 | 185500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230531 | 185400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230531 | 185300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230531 | 185200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230531 | 185100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 93 | 20230531 | 185000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230531 | 184900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230531 | 184800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230531 | 184700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230531 | 184600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230531 | 184500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230531 | 184400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230531 | 184300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230531 | 184200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230531 | 184100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230531 | 184000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230531 | 183900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230531 | 183800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230531 | 183700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230531 | 183600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230531 | 183500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230531 | 183400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230531 | 183300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230531 | 183200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230531 | 183100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230531 | 183000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230531 | 182900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230531 | 182800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230531 | 182700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230531 | 182600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230531 | 182500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230531 | 182400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230531 | 182300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230531 | 182200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230531 | 182100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 123 | 20230531 | 182000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230531 | 181900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230531 | 181800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230531 | 181700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230531 | 181600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230531 | 181500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230531 | 181400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230531 | 181300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230531 | 181200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230531 | 181100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230531 | 181000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230531 | 180900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230531 | 180800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230531 | 180700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230531 | 180600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230531 | 180500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230531 | 180400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230531 | 180300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230531 | 180200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230531 | 180100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230531 | 180000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230531 | 175900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230531 | 175800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230531 | 175700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230531 | 175600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230531 | 175500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230531 | 175400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230531 | 175300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230531 | 175200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230531 | 175100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 153 | 20230531 | 175000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230531 | 174900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230531 | 174800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230531 | 174700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230531 | 174600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230531 | 174500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230531 | 174400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230531 | 174300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230531 | 174200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230531 | 174100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230531 | 174000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230531 | 173900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230531 | 173800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230531 | 173700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230531 | 173600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230531 | 173500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230531 | 173400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230531 | 173300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230531 | 173200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230531 | 173100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230531 | 173000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230531 | 172900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230531 | 172800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230531 | 172700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230531 | 172600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230531 | 172500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230531 | 172400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230531 | 172300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230531 | 172200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230531 | 172100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 183 | 20230531 | 172000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230531 | 171900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230531 | 171800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230531 | 171700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230531 | 171600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230531 | 171500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230531 | 171400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230531 | 171300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230531 | 171200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230531 | 171100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230531 | 171000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230531 | 170900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230531 | 170800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230531 | 170700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230531 | 170600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230531 | 170500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230531 | 170400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230531 | 170300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230531 | 170200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230531 | 170100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230531 | 170000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230531 | 165900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230531 | 165800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230531 | 165700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230531 | 165600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230531 | 165500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230531 | 165400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230531 | 165300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230531 | 165200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230531 | 165100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 213 | 20230531 | 165000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230531 | 164900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230531 | 164800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230531 | 164700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230531 | 164600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230531 | 164500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230531 | 164400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230531 | 164300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230531 | 164200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230531 | 164100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230531 | 164000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230531 | 163900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230531 | 163800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230531 | 163700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230531 | 163600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230531 | 163500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230531 | 163400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230531 | 163300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230531 | 163200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230531 | 163100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230531 | 163000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230531 | 162900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230531 | 162800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230531 | 162700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230531 | 162600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230531 | 162500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230531 | 162400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230531 | 162300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230531 | 162200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230531 | 162100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 243 | 20230531 | 162000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230531 | 161900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230531 | 161800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230531 | 161700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230531 | 161600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230531 | 161500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230531 | 161400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230531 | 161300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230531 | 161200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230531 | 161100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230531 | 161000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230531 | 160900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230531 | 160800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230531 | 160700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230531 | 160600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230531 | 160500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230531 | 160400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230531 | 160300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230531 | 160200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230531 | 160100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230531 | 160000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230531 | 155900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230531 | 155800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230531 | 155700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230531 | 155600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230531 | 155500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230531 | 155400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230531 | 155300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230531 | 155200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230531 | 155100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 273 | 20230531 | 155000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230531 | 154900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230531 | 154800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230531 | 154700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230531 | 154600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230531 | 154500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230531 | 154400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230531 | 154300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230531 | 154200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230531 | 154100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230531 | 154000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230531 | 153900 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230531 | 153800 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230531 | 153700 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230531 | 153600 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230531 | 153500 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230531 | 153400 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230531 | 153300 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230531 | 153200 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230531 | 153100 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230531 | 153000 | 5853314200 | 21700 | 21700 | 21700 | 21700 | 5736 |
| 294 | 20230531 | 152900 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 295 | 20230531 | 152800 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 296 | 20230531 | 152700 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 297 | 20230531 | 152600 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 298 | 20230531 | 152500 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 299 | 20230531 | 152400 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20230531 | 152300 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 301 | 20230531 | 152200 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 302 | 20230531 | 152100 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 303 | 20230531 | 152000 | 5728843000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 304 | 20230531 | 151900 | 5728843000 | 21650 | 21450 | 21650 | 21450 | 997 |
| 305 | 20230531 | 151800 | 5707345100 | 21400 | 21500 | 21500 | 21400 | 1605 |
| 306 | 20230531 | 151700 | 5672975200 | 21500 | 21450 | 21500 | 21400 | 220 |
| 307 | 20230531 | 151600 | 5668257150 | 21450 | 21500 | 21500 | 21450 | 482 |
| 308 | 20230531 | 151500 | 5657896650 | 21550 | 21600 | 21600 | 21500 | 204 |
| 309 | 20230531 | 151400 | 5653501000 | 21550 | 21600 | 21600 | 21550 | 57 |
| 310 | 20230531 | 151300 | 5652269850 | 21550 | 21500 | 21550 | 21450 | 1502 |
| 311 | 20230531 | 151200 | 5619955850 | 21400 | 21550 | 21550 | 21400 | 823 |
| 312 | 20230531 | 151100 | 5602328100 | 21450 | 21550 | 21550 | 21400 | 176 |
| 313 | 20230531 | 151000 | 5598547150 | 21400 | 21600 | 21600 | 21400 | 2146 |
| 314 | 20230531 | 150900 | 5552529150 | 21600 | 21600 | 21650 | 21550 | 1329 |
| 315 | 20230531 | 150800 | 5523879100 | 21600 | 21700 | 21700 | 21600 | 153 |
| 316 | 20230531 | 150700 | 5520568200 | 21700 | 21650 | 21700 | 21650 | 221 |
| 317 | 20230531 | 150600 | 5515781200 | 21650 | 21700 | 21700 | 21550 | 898 |
| 318 | 20230531 | 150500 | 5496356250 | 21650 | 21650 | 21700 | 21650 | 854 |
| 319 | 20230531 | 150400 | 5477862850 | 21650 | 21650 | 21650 | 21550 | 388 |
| 320 | 20230531 | 150300 | 5469478350 | 21600 | 21650 | 21650 | 21550 | 359 |
| 321 | 20230531 | 150200 | 5461720350 | 21650 | 21600 | 21650 | 21550 | 1006 |
| 322 | 20230531 | 150100 | 5439995300 | 21600 | 21550 | 21600 | 21550 | 328 |
| 323 | 20230531 | 150000 | 5432918900 | 21600 | 21650 | 21700 | 21550 | 1523 |
| 324 | 20230531 | 145900 | 5400007850 | 21700 | 21700 | 21700 | 21600 | 842 |
| 325 | 20230531 | 145800 | 5381780900 | 21700 | 21700 | 21700 | 21650 | 196 |
| 326 | 20230531 | 145700 | 5377533400 | 21650 | 21650 | 21700 | 21600 | 313 |
| 327 | 20230531 | 145600 | 5370759950 | 21650 | 21700 | 21700 | 21650 | 537 |
| 328 | 20230531 | 145500 | 5359130100 | 21700 | 21700 | 21700 | 21650 | 229 |
| 329 | 20230531 | 145400 | 5354163300 | 21700 | 21650 | 21750 | 21650 | 224 |
| 330 | 20230531 | 145300 | 5349308550 | 21650 | 21750 | 21750 | 21650 | 1821 |
| 331 | 20230531 | 145200 | 5309815000 | 21700 | 21850 | 21850 | 21700 | 1736 |
| 332 | 20230531 | 145100 | 5272042950 | 21850 | 21850 | 21850 | 21850 | 139 |
| 333 | 20230531 | 145000 | 5269005800 | 21850 | 21850 | 21850 | 21850 | 137 |
| 334 | 20230531 | 144900 | 5266012350 | 21850 | 21900 | 21900 | 21850 | 639 |
| 335 | 20230531 | 144800 | 5252048750 | 21900 | 21850 | 21900 | 21800 | 856 |
| 336 | 20230531 | 144700 | 5233337750 | 21800 | 21800 | 21800 | 21700 | 788 |
| 337 | 20230531 | 144600 | 5216210300 | 21750 | 21850 | 21850 | 21750 | 890 |
| 338 | 20230531 | 144500 | 5196822700 | 21800 | 21900 | 21900 | 21800 | 437 |
| 339 | 20230531 | 144400 | 5187286550 | 21850 | 21850 | 21850 | 21800 | 426 |
| 340 | 20230531 | 144300 | 5177980950 | 21850 | 21900 | 21900 | 21800 | 146 |
| 341 | 20230531 | 144200 | 5174793450 | 21900 | 21900 | 21900 | 21850 | 711 |
| 342 | 20230531 | 144100 | 5159249400 | 21900 | 21950 | 21950 | 21850 | 1195 |
| 343 | 20230531 | 144000 | 5133061100 | 21900 | 21950 | 21950 | 21900 | 110 |
| 344 | 20230531 | 143900 | 5130647800 | 21950 | 21850 | 21950 | 21850 | 180 |
| 345 | 20230531 | 143800 | 5126697400 | 21850 | 21900 | 21950 | 21850 | 757 |
| 346 | 20230531 | 143700 | 5110128450 | 21900 | 21950 | 21950 | 21900 | 1680 |
| 347 | 20230531 | 143600 | 5073293300 | 21950 | 21950 | 21950 | 21900 | 1280 |
| 348 | 20230531 | 143500 | 5045199300 | 21950 | 21950 | 21950 | 21850 | 597 |
| 349 | 20230531 | 143400 | 5032116650 | 21900 | 21800 | 21950 | 21800 | 520 |
| 350 | 20230531 | 143300 | 5020709800 | 21800 | 21950 | 22000 | 21800 | 1837 |
| 351 | 20230531 | 143200 | 4980489150 | 21950 | 22000 | 22000 | 21950 | 1056 |
| 352 | 20230531 | 143100 | 4957301850 | 21950 | 22000 | 22000 | 21950 | 728 |
| 353 | 20230531 | 143000 | 4941300850 | 22000 | 21950 | 22000 | 21950 | 2428 |
| 354 | 20230531 | 142900 | 4887968150 | 21950 | 21900 | 21950 | 21900 | 331 |
| 355 | 20230531 | 142800 | 4880706800 | 21900 | 21900 | 21900 | 21850 | 797 |
| 356 | 20230531 | 142700 | 4863259250 | 21900 | 21900 | 21900 | 21850 | 550 |
| 357 | 20230531 | 142600 | 4851223450 | 21850 | 21900 | 21900 | 21850 | 782 |
| 358 | 20230531 | 142500 | 4834106800 | 21900 | 21900 | 21900 | 21850 | 424 |
| 359 | 20230531 | 142400 | 4824825800 | 21900 | 21900 | 21900 | 21900 | 403 |
| 360 | 20230531 | 142300 | 4816000100 | 21900 | 21850 | 21900 | 21850 | 665 |
| 361 | 20230531 | 142200 | 4801436850 | 21900 | 21950 | 21950 | 21850 | 1188 |
| 362 | 20230531 | 142100 | 4775427950 | 21950 | 21900 | 21950 | 21900 | 2387 |
| 363 | 20230531 | 142000 | 4723121050 | 21850 | 21850 | 21850 | 21800 | 857 |
| 364 | 20230531 | 141900 | 4704400450 | 21800 | 21850 | 21850 | 21750 | 637 |
| 365 | 20230531 | 141800 | 4690524750 | 21850 | 21850 | 21850 | 21800 | 167 |
| 366 | 20230531 | 141700 | 4686878050 | 21850 | 21850 | 21850 | 21750 | 943 |
| 367 | 20230531 | 141600 | 4666320350 | 21850 | 21850 | 21850 | 21850 | 169 |
| 368 | 20230531 | 141500 | 4662627700 | 21850 | 21850 | 21850 | 21750 | 493 |
| 369 | 20230531 | 141400 | 4651900600 | 21850 | 21750 | 21850 | 21700 | 138 |
| 370 | 20230531 | 141300 | 4648892800 | 21750 | 21900 | 21900 | 21750 | 915 |
| 371 | 20230531 | 141200 | 4628960200 | 21900 | 21900 | 21900 | 21800 | 455 |
| 372 | 20230531 | 141100 | 4619018900 | 21800 | 21850 | 21900 | 21800 | 101 |
| 373 | 20230531 | 141000 | 4616809450 | 21900 | 21850 | 21900 | 21850 | 275 |
| 374 | 20230531 | 140900 | 4610794450 | 21850 | 21900 | 21900 | 21850 | 55 |
| 375 | 20230531 | 140800 | 4609590750 | 21800 | 21900 | 21900 | 21800 | 534 |
| 376 | 20230531 | 140700 | 4597930550 | 21900 | 21850 | 21900 | 21800 | 580 |
| 377 | 20230531 | 140600 | 4585259250 | 21800 | 21800 | 21850 | 21750 | 325 |
| 378 | 20230531 | 140500 | 4578179200 | 21800 | 21800 | 21800 | 21800 | 53 |
| 379 | 20230531 | 140400 | 4577023800 | 21800 | 21800 | 21800 | 21750 | 1271 |
| 380 | 20230531 | 140300 | 4549359250 | 21750 | 21950 | 21950 | 21750 | 3212 |
| 381 | 20230531 | 140200 | 4479262850 | 21900 | 21900 | 21950 | 21900 | 295 |
| 382 | 20230531 | 140100 | 4472800700 | 21900 | 21900 | 21950 | 21850 | 541 |
| 383 | 20230531 | 140000 | 4460953550 | 21900 | 21950 | 22000 | 21900 | 1138 |
| 384 | 20230531 | 135900 | 4435968300 | 22000 | 21850 | 22000 | 21850 | 8909 |
| 385 | 20230531 | 135800 | 4240503100 | 21850 | 21850 | 21900 | 21850 | 847 |
| 386 | 20230531 | 135700 | 4221979700 | 21850 | 21800 | 21850 | 21800 | 758 |
| 387 | 20230531 | 135600 | 4205429350 | 21800 | 21850 | 21850 | 21800 | 433 |
| 388 | 20230531 | 135500 | 4195968400 | 21850 | 21900 | 21900 | 21800 | 1086 |
| 389 | 20230531 | 135400 | 4172226900 | 21900 | 21850 | 21900 | 21800 | 815 |
| 390 | 20230531 | 135300 | 4154427800 | 21850 | 21850 | 21900 | 21850 | 632 |
| 391 | 20230531 | 135200 | 4140599150 | 21850 | 21850 | 21900 | 21850 | 589 |
| 392 | 20230531 | 135100 | 4127713150 | 21850 | 21850 | 21900 | 21850 | 1257 |
| 393 | 20230531 | 135000 | 4100236750 | 21900 | 21850 | 21900 | 21800 | 3463 |
| 394 | 20230531 | 134900 | 4024639250 | 21850 | 21800 | 21850 | 21800 | 737 |
| 395 | 20230531 | 134800 | 4008552200 | 21750 | 21750 | 21800 | 21700 | 330 |
| 396 | 20230531 | 134700 | 4001364250 | 21800 | 21650 | 21800 | 21650 | 381 |
| 397 | 20230531 | 134600 | 3993062200 | 21750 | 21800 | 21850 | 21650 | 3626 |
| 398 | 20230531 | 134500 | 3914309900 | 21750 | 21800 | 21800 | 21750 | 597 |
| 399 | 20230531 | 134400 | 3901296800 | 21800 | 21750 | 21800 | 21750 | 846 |
| 400 | 20230531 | 134300 | 3882881600 | 21750 | 21750 | 21750 | 21700 | 1794 |
| 401 | 20230531 | 134200 | 3843864650 | 21750 | 21850 | 21850 | 21700 | 1275 |
| 402 | 20230531 | 134100 | 3816113850 | 21800 | 21800 | 21850 | 21800 | 889 |
| 403 | 20230531 | 134000 | 3796729350 | 21800 | 21750 | 21800 | 21750 | 588 |
| 404 | 20230531 | 133900 | 3783919750 | 21750 | 21750 | 21800 | 21750 | 636 |
| 405 | 20230531 | 133800 | 3770082000 | 21800 | 21800 | 21850 | 21750 | 435 |
| 406 | 20230531 | 133700 | 3760590400 | 21800 | 21800 | 21850 | 21800 | 940 |
| 407 | 20230531 | 133600 | 3740098300 | 21850 | 21850 | 21850 | 21800 | 1010 |
| 408 | 20230531 | 133500 | 3718062450 | 21850 | 21800 | 21850 | 21800 | 694 |
| 409 | 20230531 | 133400 | 3702911850 | 21850 | 21800 | 21850 | 21800 | 1166 |
| 410 | 20230531 | 133300 | 3677475100 | 21800 | 21800 | 21800 | 21750 | 1069 |
| 411 | 20230531 | 133200 | 3654190900 | 21750 | 21800 | 21800 | 21750 | 573 |
| 412 | 20230531 | 133100 | 3641708000 | 21800 | 21800 | 21800 | 21750 | 809 |
| 413 | 20230531 | 133000 | 3624075150 | 21800 | 21850 | 21850 | 21800 | 1033 |
| 414 | 20230531 | 132900 | 3601535900 | 21800 | 21800 | 21850 | 21750 | 3425 |
| 415 | 20230531 | 132800 | 3526850750 | 21850 | 21900 | 21900 | 21850 | 2593 |
| 416 | 20230531 | 132700 | 3470153350 | 21900 | 21800 | 21900 | 21750 | 3883 |
| 417 | 20230531 | 132600 | 3385355250 | 21800 | 21800 | 21900 | 21800 | 2503 |
| 418 | 20230531 | 132500 | 3330720100 | 21850 | 21750 | 21850 | 21750 | 3590 |
| 419 | 20230531 | 132400 | 3252470700 | 21750 | 21700 | 21750 | 21650 | 2130 |
| 420 | 20230531 | 132300 | 3206234600 | 21700 | 21650 | 21700 | 21650 | 912 |
| 421 | 20230531 | 132200 | 3186444800 | 21700 | 21650 | 21700 | 21650 | 2073 |
| 422 | 20230531 | 132100 | 3141504650 | 21650 | 21600 | 21650 | 21600 | 1158 |
| 423 | 20230531 | 132000 | 3116444450 | 21600 | 21600 | 21650 | 21600 | 378 |
| 424 | 20230531 | 131900 | 3108273250 | 21600 | 21600 | 21600 | 21600 | 1030 |
| 425 | 20230531 | 131800 | 3086025250 | 21600 | 21550 | 21600 | 21550 | 650 |
| 426 | 20230531 | 131700 | 3072013850 | 21600 | 21600 | 21600 | 21600 | 2074 |
| 427 | 20230531 | 131600 | 3027215450 | 21600 | 21550 | 21600 | 21550 | 655 |
| 428 | 20230531 | 131500 | 3013085300 | 21550 | 21550 | 21600 | 21550 | 732 |
| 429 | 20230531 | 131400 | 2997302300 | 21600 | 21550 | 21600 | 21500 | 963 |
| 430 | 20230531 | 131300 | 2976540600 | 21450 | 21350 | 21550 | 21350 | 3689 |
| 431 | 20230531 | 131200 | 2897289150 | 21350 | 21350 | 21350 | 21350 | 2 |
| 432 | 20230531 | 131100 | 2897246450 | 21400 | 21350 | 21450 | 21300 | 772 |
| 433 | 20230531 | 131000 | 2880732750 | 21400 | 21350 | 21400 | 21350 | 170 |
| 434 | 20230531 | 130900 | 2877095900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 435 | 20230531 | 130800 | 2877095900 | 21400 | 21350 | 21400 | 21350 | 125 |
| 436 | 20230531 | 130700 | 2874425900 | 21300 | 21400 | 21400 | 21300 | 208 |
| 437 | 20230531 | 130600 | 2869979600 | 21400 | 21350 | 21400 | 21350 | 26 |
| 438 | 20230531 | 130500 | 2869424450 | 21400 | 21400 | 21400 | 21400 | 527 |
| 439 | 20230531 | 130400 | 2858146650 | 21400 | 21400 | 21400 | 21400 | 147 |
| 440 | 20230531 | 130300 | 2855000850 | 21300 | 21350 | 21400 | 21300 | 193 |
| 441 | 20230531 | 130200 | 2850880600 | 21400 | 21400 | 21400 | 21400 | 25 |
| 442 | 20230531 | 130100 | 2850345600 | 21350 | 21400 | 21400 | 21350 | 216 |
| 443 | 20230531 | 130000 | 2845726500 | 21400 | 21400 | 21400 | 21400 | 114 |
| 444 | 20230531 | 125900 | 2843286900 | 21400 | 21400 | 21400 | 21400 | 166 |
| 445 | 20230531 | 125800 | 2839734500 | 21400 | 21300 | 21400 | 21300 | 247 |
| 446 | 20230531 | 125700 | 2834458700 | 21300 | 21300 | 21300 | 21300 | 2 |
| 447 | 20230531 | 125600 | 2834416100 | 21400 | 21400 | 21400 | 21400 | 30 |
| 448 | 20230531 | 125500 | 2833774100 | 21400 | 21400 | 21400 | 21350 | 301 |
| 449 | 20230531 | 125400 | 2827339750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 450 | 20230531 | 125300 | 2827339750 | 21400 | 21350 | 21400 | 21350 | 99 |
| 451 | 20230531 | 125200 | 2825221650 | 21350 | 21350 | 21400 | 21350 | 175 |
| 452 | 20230531 | 125100 | 2821476800 | 21400 | 21400 | 21400 | 21400 | 200 |
| 453 | 20230531 | 125000 | 2817196800 | 21400 | 21350 | 21400 | 21350 | 217 |
| 454 | 20230531 | 124900 | 2812563700 | 21400 | 21400 | 21400 | 21400 | 147 |
| 455 | 20230531 | 124800 | 2809417900 | 21350 | 21350 | 21350 | 21350 | 55 |
| 456 | 20230531 | 124700 | 2808243650 | 21350 | 21400 | 21400 | 21350 | 169 |
| 457 | 20230531 | 124600 | 2804629750 | 21450 | 21400 | 21450 | 21350 | 1324 |
| 458 | 20230531 | 124500 | 2776307450 | 21450 | 21450 | 21450 | 21400 | 40 |
| 459 | 20230531 | 124400 | 2775451300 | 21400 | 21400 | 21450 | 21400 | 159 |
| 460 | 20230531 | 124300 | 2772047150 | 21450 | 21450 | 21450 | 21400 | 218 |
| 461 | 20230531 | 124200 | 2767373450 | 21450 | 21450 | 21450 | 21450 | 40 |
| 462 | 20230531 | 124100 | 2766515450 | 21450 | 21500 | 21500 | 21450 | 175 |
| 463 | 20230531 | 124000 | 2762757850 | 21500 | 21500 | 21500 | 21450 | 483 |
| 464 | 20230531 | 123900 | 2752373400 | 21500 | 21450 | 21500 | 21450 | 1165 |
| 465 | 20230531 | 123800 | 2727376950 | 21450 | 21400 | 21450 | 21400 | 279 |
| 466 | 20230531 | 123700 | 2721406300 | 21400 | 21400 | 21400 | 21350 | 202 |
| 467 | 20230531 | 123600 | 2717084000 | 21400 | 21400 | 21400 | 21350 | 36 |
| 468 | 20230531 | 123500 | 2716314600 | 21400 | 21400 | 21400 | 21400 | 214 |
| 469 | 20230531 | 123400 | 2711735000 | 21350 | 21350 | 21350 | 21350 | 407 |
| 470 | 20230531 | 123300 | 2703045550 | 21350 | 21300 | 21350 | 21300 | 53 |
| 471 | 20230531 | 123200 | 2701916300 | 21300 | 21300 | 21350 | 21300 | 60 |
| 472 | 20230531 | 123100 | 2700637000 | 21300 | 21350 | 21350 | 21300 | 286 |
| 473 | 20230531 | 123000 | 2694531500 | 21350 | 21400 | 21400 | 21350 | 914 |
| 474 | 20230531 | 122900 | 2675010600 | 21400 | 21450 | 21450 | 21400 | 635 |
| 475 | 20230531 | 122800 | 2661414900 | 21400 | 21450 | 21450 | 21400 | 527 |
| 476 | 20230531 | 122700 | 2650134150 | 21450 | 21400 | 21450 | 21400 | 869 |
| 477 | 20230531 | 122600 | 2631500100 | 21400 | 21400 | 21400 | 21400 | 1478 |
| 478 | 20230531 | 122500 | 2599870900 | 21400 | 21350 | 21400 | 21350 | 371 |
| 479 | 20230531 | 122400 | 2591942550 | 21350 | 21400 | 21400 | 21350 | 105 |
| 480 | 20230531 | 122300 | 2589695950 | 21400 | 21400 | 21400 | 21300 | 273 |
| 481 | 20230531 | 122200 | 2583861100 | 21400 | 21350 | 21400 | 21300 | 4393 |
| 482 | 20230531 | 122100 | 2489927450 | 21300 | 21200 | 21300 | 21200 | 4934 |
| 483 | 20230531 | 122000 | 2385009700 | 21250 | 21200 | 21250 | 21200 | 476 |
| 484 | 20230531 | 121900 | 2374911800 | 21200 | 21200 | 21200 | 21200 | 147 |
| 485 | 20230531 | 121800 | 2371795400 | 21150 | 21150 | 21150 | 21150 | 3 |
| 486 | 20230531 | 121700 | 2371731950 | 21150 | 21150 | 21200 | 21150 | 29 |
| 487 | 20230531 | 121600 | 2371117350 | 21200 | 21200 | 21200 | 21200 | 565 |
| 488 | 20230531 | 121500 | 2359139350 | 21150 | 21150 | 21150 | 21150 | 3 |
| 489 | 20230531 | 121400 | 2359075900 | 21200 | 21200 | 21200 | 21150 | 106 |
| 490 | 20230531 | 121300 | 2356828750 | 21200 | 21200 | 21200 | 21200 | 100 |
| 491 | 20230531 | 121200 | 2354708750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 492 | 20230531 | 121100 | 2354708750 | 21250 | 21200 | 21250 | 21200 | 2716 |
| 493 | 20230531 | 121000 | 2297115150 | 21050 | 21100 | 21200 | 21050 | 2180 |
| 494 | 20230531 | 120900 | 2250945100 | 21050 | 21150 | 21150 | 21050 | 2130 |
| 495 | 20230531 | 120800 | 2206084100 | 21100 | 21150 | 21150 | 21100 | 31 |
| 496 | 20230531 | 120700 | 2205428750 | 21150 | 21150 | 21150 | 21150 | 146 |
| 497 | 20230531 | 120600 | 2202340850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 498 | 20230531 | 120500 | 2202340850 | 21100 | 21150 | 21150 | 21100 | 90 |
| 499 | 20230531 | 120400 | 2200438100 | 21150 | 21100 | 21150 | 21100 | 250 |
| 500 | 20230531 | 120300 | 2195155800 | 21050 | 21100 | 21100 | 21050 | 11 |
| 501 | 20230531 | 120200 | 2194923750 | 21100 | 21150 | 21150 | 21100 | 200 |
| 502 | 20230531 | 120100 | 2190702500 | 21150 | 21150 | 21150 | 21150 | 401 |
| 503 | 20230531 | 120000 | 2182221350 | 21150 | 21150 | 21150 | 21050 | 211 |
| 504 | 20230531 | 115900 | 2177773700 | 21150 | 21150 | 21150 | 21150 | 135 |
| 505 | 20230531 | 115800 | 2174918450 | 21150 | 21150 | 21150 | 21150 | 146 |
| 506 | 20230531 | 115700 | 2171830550 | 21050 | 21100 | 21100 | 21050 | 312 |
| 507 | 20230531 | 115600 | 2165247950 | 21100 | 21100 | 21100 | 21100 | 485 |
| 508 | 20230531 | 115500 | 2155014450 | 21100 | 21100 | 21100 | 21100 | 149 |
| 509 | 20230531 | 115400 | 2151870550 | 21000 | 21050 | 21050 | 21000 | 200 |
| 510 | 20230531 | 115300 | 2147666950 | 21100 | 21100 | 21100 | 21100 | 25 |
| 511 | 20230531 | 115200 | 2147139450 | 21100 | 21000 | 21100 | 21000 | 149 |
| 512 | 20230531 | 115100 | 2143995750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 513 | 20230531 | 115000 | 2143995750 | 21100 | 21100 | 21100 | 21100 | 707 |
| 514 | 20230531 | 114900 | 2129078050 | 21100 | 21000 | 21100 | 21000 | 653 |
| 515 | 20230531 | 114800 | 2115347850 | 21000 | 21000 | 21000 | 21000 | 10 |
| 516 | 20230531 | 114700 | 2115137850 | 21000 | 21050 | 21050 | 21000 | 109 |
| 517 | 20230531 | 114600 | 2112848350 | 21050 | 21000 | 21050 | 21000 | 921 |
| 518 | 20230531 | 114500 | 2093461350 | 21050 | 21050 | 21050 | 21050 | 70 |
| 519 | 20230531 | 114400 | 2091987850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 520 | 20230531 | 114300 | 2091987850 | 21100 | 21000 | 21100 | 21000 | 418 |
| 521 | 20230531 | 114200 | 2083192750 | 21050 | 21050 | 21050 | 21050 | 36 |
| 522 | 20230531 | 114100 | 2082434950 | 21050 | 21050 | 21050 | 21050 | 235 |
| 523 | 20230531 | 114000 | 2077488200 | 21150 | 21100 | 21150 | 20950 | 2413 |
| 524 | 20230531 | 113900 | 2026735950 | 21100 | 21100 | 21100 | 21100 | 27 |
| 525 | 20230531 | 113800 | 2026166250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 526 | 20230531 | 113700 | 2026166250 | 21150 | 21100 | 21150 | 21100 | 573 |
| 527 | 20230531 | 113600 | 2014067350 | 21150 | 21150 | 21150 | 21150 | 28 |
| 528 | 20230531 | 113500 | 2013475150 | 21150 | 21150 | 21150 | 21150 | 0 |
| 529 | 20230531 | 113400 | 2013475150 | 21150 | 21100 | 21150 | 21100 | 279 |
| 530 | 20230531 | 113300 | 2007579300 | 21150 | 21150 | 21150 | 21150 | 5 |
| 531 | 20230531 | 113200 | 2007473550 | 21150 | 21150 | 21150 | 21150 | 35 |
| 532 | 20230531 | 113100 | 2006733300 | 21150 | 21150 | 21150 | 21100 | 273 |
| 533 | 20230531 | 113000 | 2000959400 | 21150 | 21150 | 21150 | 21100 | 50 |
| 534 | 20230531 | 112900 | 1999904100 | 21150 | 21100 | 21150 | 21100 | 6 |
| 535 | 20230531 | 112800 | 1999777400 | 21150 | 21150 | 21150 | 21100 | 178 |
| 536 | 20230531 | 112700 | 1996012900 | 21150 | 21150 | 21150 | 21150 | 1 |
| 537 | 20230531 | 112600 | 1995991750 | 21150 | 21150 | 21150 | 21150 | 39 |
| 538 | 20230531 | 112500 | 1995166900 | 21150 | 21150 | 21150 | 21150 | 186 |
| 539 | 20230531 | 112400 | 1991233000 | 21100 | 21100 | 21100 | 21100 | 160 |
| 540 | 20230531 | 112300 | 1987857000 | 21100 | 21100 | 21100 | 21100 | 1 |
| 541 | 20230531 | 112200 | 1987835900 | 21100 | 21150 | 21150 | 21100 | 2692 |
| 542 | 20230531 | 112100 | 1931020900 | 21200 | 21200 | 21200 | 21200 | 16 |
| 543 | 20230531 | 112000 | 1930681700 | 21200 | 21250 | 21250 | 21200 | 167 |
| 544 | 20230531 | 111900 | 1927141250 | 21200 | 21200 | 21200 | 21200 | 286 |
| 545 | 20230531 | 111800 | 1921078050 | 21200 | 21200 | 21250 | 21200 | 1827 |
| 546 | 20230531 | 111700 | 1882315900 | 21250 | 21150 | 21300 | 21150 | 3564 |
| 547 | 20230531 | 111600 | 1806692000 | 21100 | 21150 | 21200 | 21100 | 1204 |
| 548 | 20230531 | 111500 | 1781214200 | 21150 | 21200 | 21200 | 21150 | 2416 |
| 549 | 20230531 | 111400 | 1730101300 | 21200 | 21150 | 21200 | 21150 | 1729 |
| 550 | 20230531 | 111300 | 1693469100 | 21150 | 21050 | 21150 | 21050 | 1370 |
| 551 | 20230531 | 111200 | 1664535500 | 21050 | 21050 | 21050 | 21050 | 0 |
| 552 | 20230531 | 111100 | 1664535500 | 21050 | 21050 | 21050 | 21050 | 54 |
| 553 | 20230531 | 111000 | 1663398800 | 21050 | 21000 | 21050 | 21000 | 288 |
| 554 | 20230531 | 110900 | 1657342250 | 21000 | 21000 | 21000 | 21000 | 30 |
| 555 | 20230531 | 110800 | 1656712250 | 21050 | 21050 | 21050 | 21050 | 28 |
| 556 | 20230531 | 110700 | 1656122850 | 21050 | 21050 | 21100 | 21050 | 273 |
| 557 | 20230531 | 110600 | 1650374950 | 21050 | 21050 | 21050 | 21050 | 100 |
| 558 | 20230531 | 110500 | 1648269950 | 21050 | 21050 | 21050 | 21050 | 98 |
| 559 | 20230531 | 110400 | 1646207050 | 21100 | 21050 | 21100 | 21050 | 250 |
| 560 | 20230531 | 110300 | 1640936000 | 21050 | 21100 | 21100 | 21050 | 293 |
| 561 | 20230531 | 110200 | 1634763350 | 21100 | 21050 | 21100 | 21050 | 410 |
| 562 | 20230531 | 110100 | 1626112850 | 21100 | 21100 | 21100 | 21100 | 170 |
| 563 | 20230531 | 110000 | 1622525850 | 21100 | 21100 | 21100 | 21050 | 185 |
| 564 | 20230531 | 105900 | 1618622400 | 21150 | 21150 | 21150 | 21150 | 0 |
| 565 | 20230531 | 105800 | 1618622400 | 21150 | 21100 | 21150 | 21100 | 149 |
| 566 | 20230531 | 105700 | 1615477000 | 21100 | 21150 | 21150 | 21100 | 401 |
| 567 | 20230531 | 105600 | 1607015750 | 21150 | 21100 | 21150 | 21100 | 98 |
| 568 | 20230531 | 105500 | 1604945450 | 21150 | 21100 | 21150 | 21050 | 288 |
| 569 | 20230531 | 105400 | 1598861400 | 21100 | 21100 | 21100 | 21100 | 690 |
| 570 | 20230531 | 105300 | 1584302400 | 21200 | 21200 | 21250 | 21150 | 1389 |
| 571 | 20230531 | 105200 | 1554854050 | 21150 | 21050 | 21150 | 21050 | 1748 |
| 572 | 20230531 | 105100 | 1517928250 | 21050 | 21050 | 21100 | 21050 | 58 |
| 573 | 20230531 | 105000 | 1516706350 | 21100 | 21100 | 21100 | 21050 | 284 |
| 574 | 20230531 | 104900 | 1510714200 | 21000 | 20750 | 21000 | 20750 | 5196 |
| 575 | 20230531 | 104800 | 1401898600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 576 | 20230531 | 104700 | 1401898600 | 20800 | 20800 | 20800 | 20800 | 589 |
| 577 | 20230531 | 104600 | 1389647400 | 20800 | 20800 | 20850 | 20750 | 684 |
| 578 | 20230531 | 104500 | 1375421550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 579 | 20230531 | 104400 | 1375400700 | 20850 | 20900 | 20900 | 20750 | 107 |
| 580 | 20230531 | 104300 | 1373173400 | 20900 | 20850 | 20900 | 20850 | 149 |
| 581 | 20230531 | 104200 | 1370066700 | 20850 | 20900 | 20900 | 20850 | 1189 |
| 582 | 20230531 | 104100 | 1345274250 | 20900 | 20850 | 20900 | 20850 | 128 |
| 583 | 20230531 | 104000 | 1342603950 | 20850 | 20850 | 20900 | 20850 | 1048 |
| 584 | 20230531 | 103900 | 1320745850 | 20850 | 20850 | 20900 | 20800 | 11 |
| 585 | 20230531 | 103800 | 1320516700 | 20900 | 20900 | 20900 | 20900 | 164 |
| 586 | 20230531 | 103700 | 1317089100 | 20900 | 20850 | 20900 | 20850 | 301 |
| 587 | 20230531 | 103600 | 1310804950 | 20800 | 20800 | 20800 | 20800 | 110 |
| 588 | 20230531 | 103500 | 1308516950 | 20800 | 20850 | 20850 | 20800 | 419 |
| 589 | 20230531 | 103400 | 1299792800 | 20850 | 20900 | 20900 | 20850 | 380 |
| 590 | 20230531 | 103300 | 1291861200 | 20900 | 20900 | 20900 | 20900 | 56 |
| 591 | 20230531 | 103200 | 1290690800 | 20900 | 20850 | 20900 | 20850 | 908 |
| 592 | 20230531 | 103100 | 1271748050 | 20800 | 20750 | 20800 | 20750 | 1774 |
| 593 | 20230531 | 103000 | 1234870700 | 20750 | 20650 | 20750 | 20650 | 42 |
| 594 | 20230531 | 102900 | 1234003300 | 20650 | 20650 | 20650 | 20650 | 1000 |
| 595 | 20230531 | 102800 | 1213353300 | 20700 | 20700 | 20750 | 20700 | 208 |
| 596 | 20230531 | 102700 | 1209039050 | 20700 | 20700 | 20700 | 20700 | 500 |
| 597 | 20230531 | 102600 | 1198689050 | 20700 | 20700 | 20700 | 20700 | 220 |
| 598 | 20230531 | 102500 | 1194135050 | 20700 | 20650 | 20700 | 20650 | 559 |
| 599 | 20230531 | 102400 | 1182576700 | 20650 | 20600 | 20650 | 20600 | 95 |
| 600 | 20230531 | 102300 | 1180615350 | 20650 | 20700 | 20700 | 20650 | 1896 |
| 601 | 20230531 | 102200 | 1141422100 | 20750 | 20750 | 20750 | 20750 | 181 |
| 602 | 20230531 | 102100 | 1137666350 | 20750 | 20700 | 20750 | 20700 | 762 |
| 603 | 20230531 | 102000 | 1121873300 | 20650 | 20700 | 20700 | 20650 | 1006 |
| 604 | 20230531 | 101900 | 1101098850 | 20750 | 20700 | 20750 | 20700 | 178 |
| 605 | 20230531 | 101800 | 1097412000 | 20700 | 20700 | 20700 | 20700 | 117 |
| 606 | 20230531 | 101700 | 1094990100 | 20700 | 20700 | 20700 | 20700 | 886 |
| 607 | 20230531 | 101600 | 1076649900 | 20700 | 20700 | 20700 | 20700 | 14 |
| 608 | 20230531 | 101500 | 1076360100 | 20750 | 20700 | 20750 | 20700 | 301 |
| 609 | 20230531 | 101400 | 1070129350 | 20750 | 20750 | 20750 | 20750 | 4 |
| 610 | 20230531 | 101300 | 1070046350 | 20750 | 20700 | 20750 | 20700 | 85 |
| 611 | 20230531 | 101200 | 1068286800 | 20700 | 20700 | 20700 | 20700 | 326 |
| 612 | 20230531 | 101100 | 1061538600 | 20750 | 20750 | 20800 | 20700 | 1567 |
| 613 | 20230531 | 101000 | 1029098900 | 20750 | 20750 | 20750 | 20700 | 329 |
| 614 | 20230531 | 100900 | 1022272400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 615 | 20230531 | 100800 | 1022272400 | 20750 | 20750 | 20750 | 20750 | 312 |
| 616 | 20230531 | 100700 | 1015798400 | 20750 | 20750 | 20750 | 20750 | 11 |
| 617 | 20230531 | 100600 | 1015570150 | 20700 | 20750 | 20750 | 20700 | 150 |
| 618 | 20230531 | 100500 | 1012465050 | 20750 | 20700 | 20750 | 20700 | 85 |
| 619 | 20230531 | 100400 | 1010705450 | 20700 | 20700 | 20700 | 20650 | 1677 |
| 620 | 20230531 | 100300 | 976006550 | 20700 | 20750 | 20750 | 20700 | 198 |
| 621 | 20230531 | 100200 | 971901100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 622 | 20230531 | 100100 | 971901100 | 20800 | 20800 | 20800 | 20800 | 21 |
| 623 | 20230531 | 100000 | 971464300 | 20800 | 20750 | 20800 | 20700 | 232 |
| 624 | 20230531 | 095900 | 966656700 | 20750 | 20750 | 20750 | 20750 | 359 |
| 625 | 20230531 | 095800 | 959207450 | 20750 | 20800 | 20800 | 20750 | 152 |
| 626 | 20230531 | 095700 | 956053400 | 20750 | 20750 | 20750 | 20750 | 270 |
| 627 | 20230531 | 095600 | 950450900 | 20700 | 20700 | 20750 | 20700 | 1082 |
| 628 | 20230531 | 095500 | 928003450 | 20650 | 20850 | 20850 | 20650 | 2941 |
| 629 | 20230531 | 095400 | 867050400 | 20850 | 20750 | 20850 | 20750 | 34 |
| 630 | 20230531 | 095300 | 866343200 | 20750 | 20750 | 20750 | 20750 | 100 |
| 631 | 20230531 | 095200 | 864268200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 632 | 20230531 | 095100 | 864268200 | 20750 | 20750 | 20800 | 20750 | 161 |
| 633 | 20230531 | 095000 | 860927400 | 20750 | 20800 | 20800 | 20750 | 156 |
| 634 | 20230531 | 094900 | 857690350 | 20700 | 20800 | 20800 | 20700 | 1004 |
| 635 | 20230531 | 094800 | 836887300 | 20750 | 20750 | 20800 | 20750 | 1432 |
| 636 | 20230531 | 094700 | 807173250 | 20750 | 20700 | 20800 | 20700 | 50 |
| 637 | 20230531 | 094600 | 806137300 | 20700 | 20800 | 20800 | 20700 | 2338 |
| 638 | 20230531 | 094500 | 757621200 | 20850 | 20800 | 20850 | 20800 | 1511 |
| 639 | 20230531 | 094400 | 726191850 | 20800 | 20750 | 20800 | 20750 | 300 |
| 640 | 20230531 | 094300 | 719953600 | 20750 | 20750 | 20800 | 20750 | 275 |
| 641 | 20230531 | 094200 | 714245250 | 20750 | 20750 | 20750 | 20750 | 500 |
| 642 | 20230531 | 094100 | 703870250 | 20800 | 20850 | 20850 | 20800 | 196 |
| 643 | 20230531 | 094000 | 699788350 | 20850 | 20850 | 20850 | 20850 | 4 |
| 644 | 20230531 | 093900 | 699704950 | 20850 | 20800 | 20850 | 20800 | 250 |
| 645 | 20230531 | 093800 | 694498150 | 20750 | 20750 | 20750 | 20750 | 121 |
| 646 | 20230531 | 093700 | 691987400 | 20800 | 20800 | 20800 | 20750 | 661 |
| 647 | 20230531 | 093600 | 678263600 | 20800 | 20850 | 20850 | 20800 | 59 |
| 648 | 20230531 | 093500 | 677036150 | 20850 | 20750 | 20850 | 20750 | 241 |
| 649 | 20230531 | 093400 | 672025300 | 20750 | 20950 | 20950 | 20750 | 1619 |
| 650 | 20230531 | 093300 | 638371950 | 20900 | 20950 | 20950 | 20900 | 310 |
| 651 | 20230531 | 093200 | 631887800 | 20950 | 20950 | 20950 | 20850 | 350 |
| 652 | 20230531 | 093100 | 624560100 | 20900 | 20900 | 20900 | 20900 | 184 |
| 653 | 20230531 | 093000 | 620714500 | 20900 | 20900 | 20900 | 20800 | 74 |
| 654 | 20230531 | 092900 | 619168000 | 20950 | 20900 | 20950 | 20850 | 1166 |
| 655 | 20230531 | 092800 | 594798050 | 20900 | 20900 | 20950 | 20800 | 493 |
| 656 | 20230531 | 092700 | 584513650 | 20900 | 20900 | 21000 | 20900 | 596 |
| 657 | 20230531 | 092600 | 572027850 | 20900 | 20750 | 20900 | 20750 | 841 |
| 658 | 20230531 | 092500 | 554502950 | 20850 | 20750 | 20850 | 20750 | 39 |
| 659 | 20230531 | 092400 | 553693600 | 20650 | 20750 | 20850 | 20650 | 1052 |
| 660 | 20230531 | 092300 | 531892950 | 20750 | 20750 | 20750 | 20750 | 219 |
| 661 | 20230531 | 092200 | 527348700 | 20700 | 20700 | 20700 | 20650 | 1201 |
| 662 | 20230531 | 092100 | 502488850 | 20750 | 20800 | 20800 | 20750 | 383 |
| 663 | 20230531 | 092000 | 494541500 | 20800 | 20750 | 20800 | 20750 | 168 |
| 664 | 20230531 | 091900 | 491055300 | 20750 | 20750 | 20750 | 20750 | 124 |
| 665 | 20230531 | 091800 | 488482300 | 20750 | 20750 | 20800 | 20750 | 744 |
| 666 | 20230531 | 091700 | 473032300 | 20700 | 20700 | 20700 | 20700 | 499 |
| 667 | 20230531 | 091600 | 462703000 | 20750 | 20700 | 20750 | 20650 | 531 |
| 668 | 20230531 | 091500 | 451714200 | 20700 | 20700 | 20750 | 20700 | 503 |
| 669 | 20230531 | 091400 | 441291250 | 20700 | 20800 | 20800 | 20700 | 871 |
| 670 | 20230531 | 091300 | 423248350 | 20850 | 20850 | 20850 | 20750 | 546 |
| 671 | 20230531 | 091200 | 411916600 | 20800 | 20950 | 20950 | 20800 | 1002 |
| 672 | 20230531 | 091100 | 391065150 | 20900 | 20900 | 20900 | 20800 | 1170 |
| 673 | 20230531 | 091000 | 366682800 | 20950 | 21000 | 21000 | 20900 | 494 |
| 674 | 20230531 | 090900 | 356347850 | 21000 | 21000 | 21200 | 20950 | 2708 |
| 675 | 20230531 | 090800 | 299271000 | 21000 | 20950 | 21250 | 20950 | 2781 |
| 676 | 20230531 | 090700 | 240671700 | 21050 | 21000 | 21050 | 20950 | 1352 |
| 677 | 20230531 | 090600 | 212299850 | 21000 | 20950 | 21100 | 20950 | 2344 |
| 678 | 20230531 | 090500 | 163059100 | 20950 | 20900 | 21000 | 20850 | 1286 |
| 679 | 20230531 | 090400 | 136129350 | 20900 | 20800 | 20950 | 20800 | 2427 |
| 680 | 20230531 | 090300 | 85404750 | 20750 | 20750 | 20750 | 20700 | 390 |
| 681 | 20230531 | 090200 | 77314750 | 20700 | 20800 | 20800 | 20700 | 318 |
| 682 | 20230531 | 090100 | 70711200 | 20800 | 20600 | 20800 | 20550 | 716 |
| 683 | 20230531 | 090000 | 55897500 | 20650 | 20550 | 20650 | 20550 | 2705 |