35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 194800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 3 | 20230530 | 194700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230530 | 194600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230530 | 194500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230530 | 194400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230530 | 194300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230530 | 194200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230530 | 194100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230530 | 194000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230530 | 193900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230530 | 193800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230530 | 193700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230530 | 193600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230530 | 193500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230530 | 193400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230530 | 193300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230530 | 193200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230530 | 193100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230530 | 193000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230530 | 192900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230530 | 192800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230530 | 192700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230530 | 192600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230530 | 192500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230530 | 192400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230530 | 192300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230530 | 192200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230530 | 192100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230530 | 192000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230530 | 191900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230530 | 191800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 33 | 20230530 | 191700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230530 | 191600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230530 | 191500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230530 | 191400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230530 | 191300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230530 | 191200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230530 | 191100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230530 | 191000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230530 | 190900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230530 | 190800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230530 | 190700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230530 | 190600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230530 | 190500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230530 | 190400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230530 | 190300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230530 | 190200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230530 | 190100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230530 | 190000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230530 | 185900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230530 | 185800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230530 | 185700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230530 | 185600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230530 | 185500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230530 | 185400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230530 | 185300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230530 | 185200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230530 | 185100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230530 | 185000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230530 | 184900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230530 | 184800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 63 | 20230530 | 184700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230530 | 184600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230530 | 184500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230530 | 184400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230530 | 184300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230530 | 184200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230530 | 184100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230530 | 184000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230530 | 183900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230530 | 183800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230530 | 183700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230530 | 183600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230530 | 183500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230530 | 183400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230530 | 183300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230530 | 183200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230530 | 183100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230530 | 183000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230530 | 182900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230530 | 182800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230530 | 182700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230530 | 182600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230530 | 182500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230530 | 182400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230530 | 182300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230530 | 182200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230530 | 182100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230530 | 182000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230530 | 181900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230530 | 181800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 93 | 20230530 | 181700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230530 | 181600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230530 | 181500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230530 | 181400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230530 | 181300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230530 | 181200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230530 | 181100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230530 | 181000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230530 | 180900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230530 | 180800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230530 | 180700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230530 | 180600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230530 | 180500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230530 | 180400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230530 | 180300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230530 | 180200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230530 | 180100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230530 | 180000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230530 | 175900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230530 | 175800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230530 | 175700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230530 | 175600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230530 | 175500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230530 | 175400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230530 | 175300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230530 | 175200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230530 | 175100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230530 | 175000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230530 | 174900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230530 | 174800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 123 | 20230530 | 174700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230530 | 174600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230530 | 174500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230530 | 174400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230530 | 174300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230530 | 174200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230530 | 174100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230530 | 174000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230530 | 173900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230530 | 173800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230530 | 173700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230530 | 173600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230530 | 173500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230530 | 173400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230530 | 173300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230530 | 173200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230530 | 173100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230530 | 173000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230530 | 172900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230530 | 172800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230530 | 172700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230530 | 172600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230530 | 172500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230530 | 172400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230530 | 172300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230530 | 172200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230530 | 172100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230530 | 172000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230530 | 171900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230530 | 171800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 153 | 20230530 | 171700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230530 | 171600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230530 | 171500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230530 | 171400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230530 | 171300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230530 | 171200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230530 | 171100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230530 | 171000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230530 | 170900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230530 | 170800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230530 | 170700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230530 | 170600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230530 | 170500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230530 | 170400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230530 | 170300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230530 | 170200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230530 | 170100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230530 | 170000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230530 | 165900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230530 | 165800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230530 | 165700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230530 | 165600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230530 | 165500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230530 | 165400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230530 | 165300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230530 | 165200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230530 | 165100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230530 | 165000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230530 | 164900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230530 | 164800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 183 | 20230530 | 164700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230530 | 164600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230530 | 164500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230530 | 164400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230530 | 164300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230530 | 164200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230530 | 164100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230530 | 164000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230530 | 163900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230530 | 163800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230530 | 163700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230530 | 163600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230530 | 163500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230530 | 163400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230530 | 163300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230530 | 163200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230530 | 163100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230530 | 163000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230530 | 162900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230530 | 162800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230530 | 162700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230530 | 162600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230530 | 162500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230530 | 162400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230530 | 162300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230530 | 162200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230530 | 162100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230530 | 162000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230530 | 161900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230530 | 161800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 213 | 20230530 | 161700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230530 | 161600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230530 | 161500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230530 | 161400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230530 | 161300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230530 | 161200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230530 | 161100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230530 | 161000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230530 | 160900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230530 | 160800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230530 | 160700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230530 | 160600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230530 | 160500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230530 | 160400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230530 | 160300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230530 | 160200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230530 | 160100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230530 | 160000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230530 | 155900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230530 | 155800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230530 | 155700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230530 | 155600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230530 | 155500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230530 | 155400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230530 | 155300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20230530 | 155200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20230530 | 155100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20230530 | 155000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20230530 | 154900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20230530 | 154800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 243 | 20230530 | 154700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20230530 | 154600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20230530 | 154500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20230530 | 154400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20230530 | 154300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20230530 | 154200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20230530 | 154100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20230530 | 154000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20230530 | 153900 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20230530 | 153800 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20230530 | 153700 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20230530 | 153600 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20230530 | 153500 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20230530 | 153400 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20230530 | 153300 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20230530 | 153200 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20230530 | 153100 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20230530 | 153000 | 14179015700 | 46050 | 46050 | 46050 | 46050 | 5241 |
| 261 | 20230530 | 152900 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20230530 | 152800 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20230530 | 152700 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20230530 | 152600 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20230530 | 152500 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20230530 | 152400 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20230530 | 152300 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20230530 | 152200 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20230530 | 152100 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20230530 | 152000 | 13937667650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20230530 | 151900 | 13937667650 | 46150 | 46150 | 46200 | 46150 | 219 |
| 272 | 20230530 | 151800 | 13927560050 | 46200 | 46200 | 46200 | 46150 | 297 |
| 273 | 20230530 | 151700 | 13913839100 | 46200 | 46250 | 46250 | 46150 | 774 |
| 274 | 20230530 | 151600 | 13878088800 | 46250 | 46150 | 46250 | 46150 | 2172 |
| 275 | 20230530 | 151500 | 13777768950 | 46200 | 46200 | 46200 | 46150 | 373 |
| 276 | 20230530 | 151400 | 13760543450 | 46150 | 46200 | 46200 | 46150 | 534 |
| 277 | 20230530 | 151300 | 13735877250 | 46200 | 46200 | 46200 | 46150 | 252 |
| 278 | 20230530 | 151200 | 13724245050 | 46150 | 46200 | 46200 | 46150 | 209 |
| 279 | 20230530 | 151100 | 13714593950 | 46200 | 46200 | 46200 | 46150 | 649 |
| 280 | 20230530 | 151000 | 13684621600 | 46200 | 46150 | 46200 | 46150 | 708 |
| 281 | 20230530 | 150900 | 13651942350 | 46200 | 46200 | 46200 | 46150 | 318 |
| 282 | 20230530 | 150800 | 13637261050 | 46150 | 46200 | 46200 | 46150 | 160 |
| 283 | 20230530 | 150700 | 13629874900 | 46200 | 46200 | 46200 | 46150 | 56 |
| 284 | 20230530 | 150600 | 13627287750 | 46200 | 46200 | 46200 | 46150 | 3590 |
| 285 | 20230530 | 150500 | 13461574400 | 46250 | 46250 | 46250 | 46200 | 132 |
| 286 | 20230530 | 150400 | 13455471450 | 46200 | 46200 | 46250 | 46200 | 599 |
| 287 | 20230530 | 150300 | 13427795400 | 46200 | 46250 | 46250 | 46200 | 287 |
| 288 | 20230530 | 150200 | 13414533650 | 46250 | 46300 | 46300 | 46200 | 557 |
| 289 | 20230530 | 150100 | 13388771800 | 46250 | 46200 | 46300 | 46200 | 1007 |
| 290 | 20230530 | 150000 | 13342200600 | 46200 | 46150 | 46250 | 46150 | 758 |
| 291 | 20230530 | 145900 | 13307182300 | 46200 | 46150 | 46200 | 46100 | 793 |
| 292 | 20230530 | 145800 | 13270583150 | 46150 | 46100 | 46150 | 46100 | 60 |
| 293 | 20230530 | 145700 | 13267814250 | 46150 | 46150 | 46150 | 46100 | 56 |
| 294 | 20230530 | 145600 | 13265229900 | 46150 | 46150 | 46150 | 46100 | 101 |
| 295 | 20230530 | 145500 | 13260568800 | 46150 | 46150 | 46150 | 46100 | 187 |
| 296 | 20230530 | 145400 | 13251940250 | 46150 | 46150 | 46150 | 46150 | 48 |
| 297 | 20230530 | 145300 | 13249725050 | 46150 | 46100 | 46150 | 46100 | 109 |
| 298 | 20230530 | 145200 | 13244699000 | 46150 | 46100 | 46150 | 46100 | 487 |
| 299 | 20230530 | 145100 | 13222243700 | 46100 | 46050 | 46100 | 46050 | 308 |
| 300 | 20230530 | 145000 | 13208045800 | 46050 | 46000 | 46050 | 46000 | 227 |
| 301 | 20230530 | 144900 | 13197592700 | 46050 | 45950 | 46050 | 45950 | 333 |
| 302 | 20230530 | 144800 | 13182270150 | 45950 | 45950 | 46000 | 45900 | 256 |
| 303 | 20230530 | 144700 | 13170504950 | 45950 | 45900 | 45950 | 45900 | 399 |
| 304 | 20230530 | 144600 | 13152171100 | 45950 | 45850 | 45950 | 45850 | 290 |
| 305 | 20230530 | 144500 | 13138863450 | 45900 | 45900 | 45950 | 45850 | 404 |
| 306 | 20230530 | 144400 | 13120309700 | 45900 | 45900 | 45950 | 45900 | 318 |
| 307 | 20230530 | 144300 | 13105711400 | 45950 | 45900 | 45950 | 45900 | 386 |
| 308 | 20230530 | 144200 | 13087991500 | 45900 | 45950 | 45950 | 45900 | 313 |
| 309 | 20230530 | 144100 | 13073622400 | 45900 | 45950 | 45950 | 45900 | 378 |
| 310 | 20230530 | 144000 | 13056268400 | 45900 | 45950 | 46000 | 45900 | 652 |
| 311 | 20230530 | 143900 | 13026296100 | 45900 | 45950 | 45950 | 45850 | 327 |
| 312 | 20230530 | 143800 | 13011293500 | 45850 | 45900 | 45950 | 45850 | 615 |
| 313 | 20230530 | 143700 | 12983068900 | 45900 | 45950 | 46000 | 45900 | 209 |
| 314 | 20230530 | 143600 | 12973470300 | 45950 | 46000 | 46000 | 45950 | 164 |
| 315 | 20230530 | 143500 | 12965934400 | 46000 | 45950 | 46000 | 45950 | 470 |
| 316 | 20230530 | 143400 | 12944333450 | 46000 | 46000 | 46000 | 45950 | 534 |
| 317 | 20230530 | 143300 | 12919793800 | 46000 | 45950 | 46000 | 45950 | 260 |
| 318 | 20230530 | 143200 | 12907846550 | 46000 | 45900 | 46000 | 45900 | 572 |
| 319 | 20230530 | 143100 | 12881579900 | 45850 | 45850 | 45900 | 45850 | 312 |
| 320 | 20230530 | 143000 | 12867272500 | 45900 | 45900 | 45900 | 45850 | 912 |
| 321 | 20230530 | 142900 | 12825444850 | 45850 | 45900 | 45900 | 45850 | 517 |
| 322 | 20230530 | 142800 | 12801724850 | 45900 | 45850 | 45900 | 45850 | 994 |
| 323 | 20230530 | 142700 | 12756142600 | 45900 | 45950 | 45950 | 45900 | 162 |
| 324 | 20230530 | 142600 | 12748706600 | 45900 | 45900 | 45950 | 45850 | 614 |
| 325 | 20230530 | 142500 | 12720534300 | 45900 | 45900 | 46000 | 45850 | 1280 |
| 326 | 20230530 | 142400 | 12661788900 | 45950 | 45950 | 46000 | 45950 | 279 |
| 327 | 20230530 | 142300 | 12648966650 | 46000 | 45950 | 46000 | 45950 | 294 |
| 328 | 20230530 | 142200 | 12635455050 | 45950 | 46000 | 46000 | 45950 | 339 |
| 329 | 20230530 | 142100 | 12619877650 | 45950 | 46000 | 46000 | 45950 | 156 |
| 330 | 20230530 | 142000 | 12612705850 | 46000 | 46050 | 46050 | 46000 | 622 |
| 331 | 20230530 | 141900 | 12584088550 | 46000 | 46050 | 46050 | 46000 | 329 |
| 332 | 20230530 | 141800 | 12568951950 | 46050 | 46050 | 46050 | 46000 | 283 |
| 333 | 20230530 | 141700 | 12555930600 | 46050 | 46050 | 46100 | 46050 | 302 |
| 334 | 20230530 | 141600 | 12542021150 | 46100 | 46050 | 46100 | 46050 | 897 |
| 335 | 20230530 | 141500 | 12500708750 | 46100 | 46100 | 46100 | 46050 | 406 |
| 336 | 20230530 | 141400 | 12482009750 | 46100 | 46100 | 46100 | 46050 | 342 |
| 337 | 20230530 | 141300 | 12466253100 | 46100 | 46100 | 46100 | 46050 | 236 |
| 338 | 20230530 | 141200 | 12455382600 | 46100 | 46100 | 46100 | 46050 | 565 |
| 339 | 20230530 | 141100 | 12429346200 | 46100 | 46100 | 46100 | 46000 | 524 |
| 340 | 20230530 | 141000 | 12405222200 | 46050 | 46050 | 46100 | 46050 | 188 |
| 341 | 20230530 | 140900 | 12396564500 | 46050 | 46050 | 46050 | 46000 | 274 |
| 342 | 20230530 | 140800 | 12383957350 | 46050 | 46050 | 46100 | 46000 | 257 |
| 343 | 20230530 | 140700 | 12372125950 | 46100 | 46050 | 46100 | 46000 | 486 |
| 344 | 20230530 | 140600 | 12349753250 | 46000 | 46050 | 46100 | 46000 | 355 |
| 345 | 20230530 | 140500 | 12333410600 | 46050 | 46050 | 46100 | 46050 | 377 |
| 346 | 20230530 | 140400 | 12316047250 | 46050 | 46050 | 46100 | 46050 | 159 |
| 347 | 20230530 | 140300 | 12308724750 | 46050 | 46050 | 46100 | 46050 | 274 |
| 348 | 20230530 | 140200 | 12296106850 | 46050 | 46150 | 46150 | 46050 | 984 |
| 349 | 20230530 | 140100 | 12250760500 | 46150 | 46100 | 46150 | 46100 | 402 |
| 350 | 20230530 | 140000 | 12232227400 | 46150 | 46100 | 46150 | 46100 | 343 |
| 351 | 20230530 | 135900 | 12216410400 | 46150 | 46150 | 46150 | 46100 | 270 |
| 352 | 20230530 | 135800 | 12203953850 | 46100 | 46100 | 46150 | 46100 | 285 |
| 353 | 20230530 | 135700 | 12190812950 | 46150 | 46100 | 46150 | 46100 | 197 |
| 354 | 20230530 | 135600 | 12181728950 | 46100 | 46100 | 46150 | 46100 | 227 |
| 355 | 20230530 | 135500 | 12171263800 | 46150 | 46200 | 46250 | 46050 | 1344 |
| 356 | 20230530 | 135400 | 12109231050 | 46200 | 46150 | 46250 | 46150 | 356 |
| 357 | 20230530 | 135300 | 12092788550 | 46150 | 46150 | 46200 | 46150 | 266 |
| 358 | 20230530 | 135200 | 12080504050 | 46150 | 46100 | 46250 | 46100 | 1803 |
| 359 | 20230530 | 135100 | 11997333050 | 46050 | 46050 | 46100 | 46050 | 300 |
| 360 | 20230530 | 135000 | 11983514950 | 46050 | 46050 | 46100 | 46050 | 291 |
| 361 | 20230530 | 134900 | 11970112050 | 46000 | 46050 | 46100 | 46000 | 371 |
| 362 | 20230530 | 134800 | 11953032400 | 46100 | 46100 | 46100 | 46050 | 454 |
| 363 | 20230530 | 134700 | 11932117850 | 46050 | 46050 | 46050 | 46000 | 449 |
| 364 | 20230530 | 134600 | 11911443150 | 46050 | 46000 | 46050 | 46000 | 416 |
| 365 | 20230530 | 134500 | 11892302300 | 46050 | 46000 | 46050 | 46000 | 104 |
| 366 | 20230530 | 134400 | 11887514800 | 46050 | 46050 | 46050 | 46000 | 118 |
| 367 | 20230530 | 134300 | 11882081150 | 46050 | 46050 | 46100 | 46050 | 53 |
| 368 | 20230530 | 134200 | 11879640450 | 46050 | 46100 | 46150 | 46050 | 1103 |
| 369 | 20230530 | 134100 | 11828785900 | 46100 | 46000 | 46100 | 45950 | 1987 |
| 370 | 20230530 | 134000 | 11737379100 | 46000 | 46000 | 46000 | 45950 | 135 |
| 371 | 20230530 | 133900 | 11731169600 | 46000 | 46000 | 46000 | 45950 | 480 |
| 372 | 20230530 | 133800 | 11709092700 | 46000 | 46000 | 46000 | 45950 | 61 |
| 373 | 20230530 | 133700 | 11706286800 | 46000 | 46000 | 46000 | 45950 | 80 |
| 374 | 20230530 | 133600 | 11702608600 | 46000 | 45950 | 46000 | 45950 | 2041 |
| 375 | 20230530 | 133500 | 11608723750 | 45950 | 46000 | 46000 | 45950 | 130 |
| 376 | 20230530 | 133400 | 11602749850 | 46000 | 45950 | 46000 | 45950 | 204 |
| 377 | 20230530 | 133300 | 11593375600 | 45950 | 46000 | 46000 | 45950 | 379 |
| 378 | 20230530 | 133200 | 11575960200 | 45950 | 46000 | 46000 | 45950 | 4 |
| 379 | 20230530 | 133100 | 11575776250 | 46000 | 45900 | 46000 | 45900 | 4569 |
| 380 | 20230530 | 133000 | 11366016100 | 45900 | 45800 | 45900 | 45800 | 659 |
| 381 | 20230530 | 132900 | 11335820250 | 45800 | 45850 | 45900 | 45800 | 1022 |
| 382 | 20230530 | 132800 | 11288998050 | 45900 | 45900 | 45900 | 45850 | 78 |
| 383 | 20230530 | 132700 | 11285421400 | 45900 | 45850 | 45900 | 45850 | 273 |
| 384 | 20230530 | 132600 | 11272904000 | 45850 | 45900 | 45900 | 45800 | 490 |
| 385 | 20230530 | 132500 | 11250430300 | 45950 | 45800 | 45950 | 45800 | 416 |
| 386 | 20230530 | 132400 | 11231342300 | 45850 | 45900 | 45900 | 45800 | 329 |
| 387 | 20230530 | 132300 | 11216257050 | 45900 | 45900 | 45950 | 45900 | 158 |
| 388 | 20230530 | 132200 | 11209003500 | 45900 | 45950 | 45950 | 45900 | 186 |
| 389 | 20230530 | 132100 | 11200464550 | 45950 | 45950 | 45950 | 45900 | 150 |
| 390 | 20230530 | 132000 | 11193579300 | 45950 | 45800 | 45950 | 45800 | 1533 |
| 391 | 20230530 | 131900 | 11123142750 | 45750 | 45800 | 45900 | 45750 | 372 |
| 392 | 20230530 | 131800 | 11106110700 | 45800 | 45950 | 45950 | 45750 | 2531 |
| 393 | 20230530 | 131700 | 10990164950 | 45900 | 45900 | 45900 | 45850 | 216 |
| 394 | 20230530 | 131600 | 10980254750 | 45850 | 45850 | 45900 | 45850 | 127 |
| 395 | 20230530 | 131500 | 10974431600 | 45850 | 45900 | 45900 | 45850 | 101 |
| 396 | 20230530 | 131400 | 10969799400 | 45900 | 45850 | 45900 | 45850 | 218 |
| 397 | 20230530 | 131300 | 10959803800 | 45850 | 45900 | 45900 | 45850 | 403 |
| 398 | 20230530 | 131200 | 10941322200 | 45900 | 45850 | 45900 | 45850 | 96 |
| 399 | 20230530 | 131100 | 10936917950 | 45900 | 45900 | 45950 | 45900 | 450 |
| 400 | 20230530 | 131000 | 10916262850 | 45900 | 45850 | 45900 | 45850 | 232 |
| 401 | 20230530 | 130900 | 10905617350 | 45850 | 46000 | 46000 | 45850 | 1942 |
| 402 | 20230530 | 130800 | 10816366250 | 46050 | 46050 | 46100 | 46000 | 912 |
| 403 | 20230530 | 130700 | 10774368550 | 46100 | 46100 | 46100 | 46050 | 154 |
| 404 | 20230530 | 130600 | 10767274650 | 46100 | 46050 | 46100 | 46050 | 124 |
| 405 | 20230530 | 130500 | 10761562200 | 46100 | 46100 | 46100 | 46100 | 14 |
| 406 | 20230530 | 130400 | 10760916800 | 46100 | 46100 | 46100 | 46050 | 489 |
| 407 | 20230530 | 130300 | 10738375550 | 46100 | 46100 | 46100 | 46050 | 786 |
| 408 | 20230530 | 130200 | 10702141200 | 46100 | 46050 | 46100 | 46050 | 36 |
| 409 | 20230530 | 130100 | 10700483300 | 46100 | 46100 | 46100 | 46100 | 23 |
| 410 | 20230530 | 130000 | 10699423000 | 46100 | 46100 | 46100 | 46050 | 388 |
| 411 | 20230530 | 125900 | 10681553050 | 46100 | 46100 | 46100 | 46100 | 5 |
| 412 | 20230530 | 125800 | 10681322550 | 46100 | 46100 | 46100 | 46050 | 58 |
| 413 | 20230530 | 125700 | 10678650600 | 46100 | 46100 | 46100 | 46050 | 10 |
| 414 | 20230530 | 125600 | 10678189650 | 46050 | 46050 | 46050 | 46000 | 410 |
| 415 | 20230530 | 125500 | 10659310700 | 46000 | 46000 | 46050 | 46000 | 83 |
| 416 | 20230530 | 125400 | 10655491200 | 46050 | 46050 | 46050 | 45950 | 1366 |
| 417 | 20230530 | 125300 | 10592601200 | 46000 | 46000 | 46050 | 45950 | 60 |
| 418 | 20230530 | 125200 | 10589842350 | 46000 | 46000 | 46050 | 45950 | 709 |
| 419 | 20230530 | 125100 | 10557231650 | 45950 | 46000 | 46050 | 45900 | 370 |
| 420 | 20230530 | 125000 | 10540202800 | 46000 | 45950 | 46000 | 45950 | 371 |
| 421 | 20230530 | 124900 | 10523155300 | 45900 | 45900 | 45900 | 45900 | 316 |
| 422 | 20230530 | 124800 | 10508650900 | 45850 | 45900 | 45900 | 45750 | 754 |
| 423 | 20230530 | 124700 | 10474100450 | 45900 | 45900 | 45900 | 45850 | 303 |
| 424 | 20230530 | 124600 | 10460198300 | 45850 | 45950 | 45950 | 45800 | 2600 |
| 425 | 20230530 | 124500 | 10340970450 | 45950 | 46000 | 46000 | 45950 | 141 |
| 426 | 20230530 | 124400 | 10334491000 | 46000 | 45950 | 46000 | 45950 | 273 |
| 427 | 20230530 | 124300 | 10321941200 | 45950 | 45950 | 46000 | 45950 | 1802 |
| 428 | 20230530 | 124200 | 10239136900 | 45950 | 46000 | 46000 | 45950 | 295 |
| 429 | 20230530 | 124100 | 10225568700 | 46000 | 46000 | 46000 | 46000 | 186 |
| 430 | 20230530 | 124000 | 10217012700 | 46000 | 45950 | 46000 | 45950 | 371 |
| 431 | 20230530 | 123900 | 10199955350 | 46000 | 45900 | 46000 | 45900 | 206 |
| 432 | 20230530 | 123800 | 10190488250 | 45900 | 45900 | 45950 | 45900 | 505 |
| 433 | 20230530 | 123700 | 10167308700 | 45900 | 45900 | 45900 | 45900 | 138 |
| 434 | 20230530 | 123600 | 10160974500 | 45900 | 46000 | 46000 | 45900 | 3414 |
| 435 | 20230530 | 123500 | 10004204400 | 46000 | 46000 | 46050 | 46000 | 523 |
| 436 | 20230530 | 123400 | 9980136800 | 46050 | 46000 | 46050 | 46000 | 6 |
| 437 | 20230530 | 123300 | 9979860600 | 45950 | 45950 | 46000 | 45950 | 294 |
| 438 | 20230530 | 123200 | 9966338300 | 46000 | 46050 | 46050 | 46000 | 449 |
| 439 | 20230530 | 123100 | 9945667000 | 46000 | 45950 | 46050 | 45950 | 577 |
| 440 | 20230530 | 123000 | 9919126800 | 46000 | 46000 | 46000 | 45950 | 340 |
| 441 | 20230530 | 122900 | 9903491950 | 46050 | 46000 | 46050 | 46000 | 234 |
| 442 | 20230530 | 122800 | 9892727100 | 46050 | 46050 | 46050 | 46000 | 309 |
| 443 | 20230530 | 122700 | 9878512900 | 46050 | 46000 | 46050 | 46000 | 159 |
| 444 | 20230530 | 122600 | 9871192650 | 46050 | 46000 | 46050 | 46000 | 491 |
| 445 | 20230530 | 122500 | 9848606450 | 46000 | 46000 | 46000 | 45950 | 106 |
| 446 | 20230530 | 122400 | 9843732150 | 46000 | 46000 | 46000 | 46000 | 98 |
| 447 | 20230530 | 122300 | 9839224150 | 46000 | 46050 | 46050 | 46000 | 1251 |
| 448 | 20230530 | 122200 | 9781676200 | 46050 | 46050 | 46050 | 46000 | 237 |
| 449 | 20230530 | 122100 | 9770771350 | 46050 | 46050 | 46050 | 46000 | 87 |
| 450 | 20230530 | 122000 | 9766766850 | 46050 | 46050 | 46100 | 46000 | 741 |
| 451 | 20230530 | 121900 | 9732644400 | 46100 | 46100 | 46100 | 46050 | 107 |
| 452 | 20230530 | 121800 | 9727715900 | 46100 | 46100 | 46100 | 46050 | 35 |
| 453 | 20230530 | 121700 | 9726102450 | 46050 | 46050 | 46050 | 46000 | 2485 |
| 454 | 20230530 | 121600 | 9611710750 | 46100 | 46100 | 46100 | 46050 | 447 |
| 455 | 20230530 | 121500 | 9591123000 | 46100 | 46150 | 46150 | 46100 | 1244 |
| 456 | 20230530 | 121400 | 9533774100 | 46150 | 46150 | 46150 | 46150 | 75 |
| 457 | 20230530 | 121300 | 9530312850 | 46150 | 46150 | 46150 | 46150 | 258 |
| 458 | 20230530 | 121200 | 9518406150 | 46200 | 46150 | 46200 | 46150 | 106 |
| 459 | 20230530 | 121100 | 9513514000 | 46150 | 46150 | 46200 | 46150 | 151 |
| 460 | 20230530 | 121000 | 9506542750 | 46200 | 46150 | 46200 | 46150 | 472 |
| 461 | 20230530 | 120900 | 9484759900 | 46150 | 46150 | 46150 | 46150 | 240 |
| 462 | 20230530 | 120800 | 9473683900 | 46150 | 46150 | 46200 | 46150 | 112 |
| 463 | 20230530 | 120700 | 9468512700 | 46150 | 46150 | 46200 | 46150 | 240 |
| 464 | 20230530 | 120600 | 9457436200 | 46150 | 46150 | 46200 | 46150 | 335 |
| 465 | 20230530 | 120500 | 9441975750 | 46150 | 46200 | 46200 | 46150 | 103 |
| 466 | 20230530 | 120400 | 9437218950 | 46200 | 46150 | 46200 | 46150 | 123 |
| 467 | 20230530 | 120300 | 9431542200 | 46200 | 46200 | 46200 | 46150 | 96 |
| 468 | 20230530 | 120200 | 9427108950 | 46200 | 46150 | 46200 | 46150 | 151 |
| 469 | 20230530 | 120100 | 9420140150 | 46150 | 46150 | 46200 | 46150 | 100 |
| 470 | 20230530 | 120000 | 9415524550 | 46200 | 46250 | 46250 | 46150 | 486 |
| 471 | 20230530 | 115900 | 9393070950 | 46200 | 46250 | 46250 | 46200 | 103 |
| 472 | 20230530 | 115800 | 9388309000 | 46250 | 46250 | 46250 | 46200 | 61 |
| 473 | 20230530 | 115700 | 9385488500 | 46300 | 46250 | 46300 | 46200 | 610 |
| 474 | 20230530 | 115600 | 9357275500 | 46250 | 46300 | 46300 | 46250 | 69 |
| 475 | 20230530 | 115500 | 9354083000 | 46350 | 46300 | 46400 | 46250 | 51 |
| 476 | 20230530 | 115400 | 9351720950 | 46400 | 46250 | 46450 | 46250 | 1185 |
| 477 | 20230530 | 115300 | 9296757200 | 46300 | 46300 | 46300 | 46250 | 70 |
| 478 | 20230530 | 115200 | 9293516300 | 46250 | 46300 | 46300 | 46250 | 175 |
| 479 | 20230530 | 115100 | 9285417700 | 46300 | 46350 | 46350 | 46300 | 356 |
| 480 | 20230530 | 115000 | 9268933650 | 46350 | 46350 | 46350 | 46300 | 304 |
| 481 | 20230530 | 114900 | 9254854850 | 46350 | 46350 | 46350 | 46350 | 89 |
| 482 | 20230530 | 114800 | 9250729700 | 46350 | 46350 | 46350 | 46300 | 113 |
| 483 | 20230530 | 114700 | 9245493950 | 46350 | 46300 | 46350 | 46300 | 783 |
| 484 | 20230530 | 114600 | 9209232250 | 46300 | 46250 | 46300 | 46250 | 499 |
| 485 | 20230530 | 114500 | 9186153050 | 46250 | 46250 | 46250 | 46200 | 50 |
| 486 | 20230530 | 114400 | 9183840600 | 46250 | 46250 | 46250 | 46200 | 74 |
| 487 | 20230530 | 114300 | 9180419800 | 46250 | 46250 | 46250 | 46200 | 27 |
| 488 | 20230530 | 114200 | 9179171100 | 46250 | 46250 | 46250 | 46200 | 60 |
| 489 | 20230530 | 114100 | 9176397950 | 46250 | 46250 | 46250 | 46250 | 24 |
| 490 | 20230530 | 114000 | 9175287950 | 46250 | 46300 | 46300 | 46200 | 455 |
| 491 | 20230530 | 113900 | 9154250250 | 46300 | 46350 | 46350 | 46300 | 311 |
| 492 | 20230530 | 113800 | 9139850200 | 46350 | 46300 | 46350 | 46300 | 719 |
| 493 | 20230530 | 113700 | 9106555900 | 46300 | 46250 | 46300 | 46250 | 477 |
| 494 | 20230530 | 113600 | 9084493900 | 46250 | 46250 | 46250 | 46200 | 393 |
| 495 | 20230530 | 113500 | 9066335350 | 46250 | 46250 | 46250 | 46250 | 37 |
| 496 | 20230530 | 113400 | 9064624100 | 46250 | 46200 | 46250 | 46200 | 160 |
| 497 | 20230530 | 113300 | 9057230650 | 46150 | 46050 | 46150 | 46050 | 1525 |
| 498 | 20230530 | 113200 | 8986928550 | 46050 | 46050 | 46100 | 46050 | 1510 |
| 499 | 20230530 | 113100 | 8917392650 | 46050 | 46150 | 46150 | 46000 | 3277 |
| 500 | 20230530 | 113000 | 8766480800 | 46200 | 46250 | 46300 | 46150 | 1170 |
| 501 | 20230530 | 112900 | 8712440350 | 46300 | 46300 | 46300 | 46250 | 614 |
| 502 | 20230530 | 112800 | 8684040600 | 46350 | 46400 | 46400 | 46300 | 556 |
| 503 | 20230530 | 112700 | 8658281000 | 46400 | 46350 | 46400 | 46350 | 311 |
| 504 | 20230530 | 112600 | 8643864550 | 46350 | 46300 | 46350 | 46300 | 195 |
| 505 | 20230530 | 112500 | 8634834250 | 46250 | 46250 | 46350 | 46250 | 279 |
| 506 | 20230530 | 112400 | 8621918100 | 46250 | 46300 | 46300 | 46250 | 451 |
| 507 | 20230530 | 112300 | 8601045300 | 46250 | 46300 | 46300 | 46250 | 652 |
| 508 | 20230530 | 112200 | 8570859350 | 46300 | 46300 | 46300 | 46250 | 517 |
| 509 | 20230530 | 112100 | 8546933250 | 46300 | 46300 | 46300 | 46300 | 39 |
| 510 | 20230530 | 112000 | 8545127550 | 46250 | 46300 | 46300 | 46250 | 551 |
| 511 | 20230530 | 111900 | 8519625100 | 46300 | 46250 | 46300 | 46250 | 68 |
| 512 | 20230530 | 111800 | 8516478800 | 46300 | 46250 | 46300 | 46250 | 407 |
| 513 | 20230530 | 111700 | 8497652500 | 46250 | 46300 | 46300 | 46200 | 646 |
| 514 | 20230530 | 111600 | 8467774850 | 46300 | 46300 | 46300 | 46250 | 215 |
| 515 | 20230530 | 111500 | 8457829400 | 46250 | 46300 | 46300 | 46250 | 595 |
| 516 | 20230530 | 111400 | 8430294600 | 46350 | 46350 | 46350 | 46300 | 29 |
| 517 | 20230530 | 111300 | 8428950600 | 46350 | 46300 | 46350 | 46300 | 109 |
| 518 | 20230530 | 111200 | 8423900300 | 46350 | 46400 | 46400 | 46350 | 79 |
| 519 | 20230530 | 111100 | 8420236700 | 46350 | 46350 | 46400 | 46300 | 120 |
| 520 | 20230530 | 111000 | 8414676000 | 46300 | 46350 | 46350 | 46300 | 894 |
| 521 | 20230530 | 110900 | 8373266450 | 46350 | 46500 | 46500 | 46300 | 1238 |
| 522 | 20230530 | 110800 | 8315810550 | 46500 | 46500 | 46550 | 46500 | 988 |
| 523 | 20230530 | 110700 | 8269847650 | 46550 | 46550 | 46550 | 46500 | 618 |
| 524 | 20230530 | 110600 | 8241089400 | 46550 | 46600 | 46600 | 46500 | 281 |
| 525 | 20230530 | 110500 | 8228013200 | 46550 | 46600 | 46600 | 46550 | 538 |
| 526 | 20230530 | 110400 | 8202963100 | 46600 | 46600 | 46600 | 46600 | 34 |
| 527 | 20230530 | 110300 | 8201378700 | 46600 | 46600 | 46650 | 46550 | 307 |
| 528 | 20230530 | 110200 | 8187078450 | 46600 | 46650 | 46650 | 46550 | 80 |
| 529 | 20230530 | 110100 | 8183350600 | 46650 | 46650 | 46650 | 46550 | 116 |
| 530 | 20230530 | 110000 | 8177942100 | 46650 | 46750 | 46750 | 46600 | 474 |
| 531 | 20230530 | 105900 | 8155811550 | 46700 | 46750 | 46750 | 46700 | 62 |
| 532 | 20230530 | 105800 | 8152914700 | 46750 | 46700 | 46750 | 46700 | 429 |
| 533 | 20230530 | 105700 | 8132878550 | 46700 | 46600 | 46700 | 46600 | 292 |
| 534 | 20230530 | 105600 | 8119259500 | 46600 | 46550 | 46600 | 46500 | 255 |
| 535 | 20230530 | 105500 | 8107393000 | 46550 | 46550 | 46600 | 46500 | 142 |
| 536 | 20230530 | 105400 | 8100783850 | 46600 | 46550 | 46650 | 46550 | 644 |
| 537 | 20230530 | 105300 | 8070757450 | 46550 | 46650 | 46650 | 46550 | 268 |
| 538 | 20230530 | 105200 | 8058258950 | 46650 | 46550 | 46650 | 46550 | 334 |
| 539 | 20230530 | 105100 | 8042697550 | 46600 | 46600 | 46650 | 46600 | 812 |
| 540 | 20230530 | 105000 | 8004847150 | 46600 | 46600 | 46650 | 46600 | 196 |
| 541 | 20230530 | 104900 | 7995713250 | 46600 | 46600 | 46650 | 46500 | 666 |
| 542 | 20230530 | 104800 | 7964705100 | 46600 | 46600 | 46600 | 46500 | 1052 |
| 543 | 20230530 | 104700 | 7915720400 | 46550 | 46550 | 46600 | 46500 | 501 |
| 544 | 20230530 | 104600 | 7892399550 | 46600 | 46650 | 46650 | 46550 | 783 |
| 545 | 20230530 | 104500 | 7855941700 | 46600 | 46650 | 46650 | 46600 | 459 |
| 546 | 20230530 | 104400 | 7834548400 | 46650 | 46600 | 46650 | 46600 | 50 |
| 547 | 20230530 | 104300 | 7832217400 | 46650 | 46700 | 46700 | 46600 | 57 |
| 548 | 20230530 | 104200 | 7829558200 | 46700 | 46700 | 46750 | 46600 | 1231 |
| 549 | 20230530 | 104100 | 7772116450 | 46750 | 46750 | 46750 | 46700 | 112 |
| 550 | 20230530 | 104000 | 7766882150 | 46700 | 46700 | 46750 | 46700 | 104 |
| 551 | 20230530 | 103900 | 7762021100 | 46750 | 46750 | 46750 | 46750 | 261 |
| 552 | 20230530 | 103800 | 7749819350 | 46750 | 46750 | 46750 | 46700 | 74 |
| 553 | 20230530 | 103700 | 7746361700 | 46750 | 46750 | 46750 | 46700 | 783 |
| 554 | 20230530 | 103600 | 7709767650 | 46700 | 46700 | 46750 | 46700 | 691 |
| 555 | 20230530 | 103500 | 7677487150 | 46700 | 46700 | 46750 | 46650 | 1097 |
| 556 | 20230530 | 103400 | 7626255250 | 46750 | 46800 | 46800 | 46750 | 285 |
| 557 | 20230530 | 103300 | 7612930150 | 46800 | 46650 | 46850 | 46600 | 1491 |
| 558 | 20230530 | 103200 | 7543249300 | 46650 | 46900 | 47000 | 46650 | 3998 |
| 559 | 20230530 | 103100 | 7355923750 | 46900 | 46850 | 46900 | 46850 | 346 |
| 560 | 20230530 | 103000 | 7339711900 | 46850 | 46900 | 46900 | 46800 | 1439 |
| 561 | 20230530 | 102900 | 7272295800 | 46900 | 46900 | 46950 | 46850 | 437 |
| 562 | 20230530 | 102800 | 7251793900 | 46900 | 46750 | 46900 | 46750 | 5664 |
| 563 | 20230530 | 102700 | 6986818600 | 46750 | 46800 | 46800 | 46700 | 291 |
| 564 | 20230530 | 102600 | 6973215150 | 46800 | 46750 | 46800 | 46700 | 330 |
| 565 | 20230530 | 102500 | 6957789200 | 46750 | 46800 | 46800 | 46750 | 152 |
| 566 | 20230530 | 102400 | 6950681600 | 46800 | 46850 | 46850 | 46750 | 1287 |
| 567 | 20230530 | 102300 | 6890453000 | 46800 | 46850 | 46900 | 46800 | 1258 |
| 568 | 20230530 | 102200 | 6831504850 | 46900 | 46900 | 46900 | 46850 | 391 |
| 569 | 20230530 | 102100 | 6813176650 | 46900 | 46800 | 46900 | 46750 | 1927 |
| 570 | 20230530 | 102000 | 6722861700 | 46750 | 46850 | 46900 | 46750 | 1240 |
| 571 | 20230530 | 101900 | 6664820450 | 46850 | 46900 | 46950 | 46850 | 1289 |
| 572 | 20230530 | 101800 | 6604411550 | 46900 | 46900 | 46950 | 46900 | 632 |
| 573 | 20230530 | 101700 | 6574769300 | 46900 | 46950 | 46950 | 46900 | 1162 |
| 574 | 20230530 | 101600 | 6520270000 | 46950 | 47050 | 47050 | 46900 | 7033 |
| 575 | 20230530 | 101500 | 6190061750 | 47050 | 47000 | 47050 | 47000 | 1573 |
| 576 | 20230530 | 101400 | 6116076500 | 47000 | 46850 | 47250 | 46850 | 10759 |
| 577 | 20230530 | 101300 | 5610688700 | 46800 | 46850 | 46850 | 46800 | 2202 |
| 578 | 20230530 | 101200 | 5507555700 | 46850 | 46700 | 46900 | 46650 | 8915 |
| 579 | 20230530 | 101100 | 5090290450 | 46700 | 46650 | 46750 | 46650 | 2930 |
| 580 | 20230530 | 101000 | 4953395150 | 46700 | 46450 | 46700 | 46450 | 8059 |
| 581 | 20230530 | 100900 | 4578107200 | 46500 | 46450 | 46500 | 46400 | 1523 |
| 582 | 20230530 | 100800 | 4507352700 | 46450 | 46400 | 46450 | 46350 | 1492 |
| 583 | 20230530 | 100700 | 4438113600 | 46400 | 46350 | 46400 | 46300 | 1743 |
| 584 | 20230530 | 100600 | 4357363350 | 46350 | 46350 | 46400 | 46350 | 761 |
| 585 | 20230530 | 100500 | 4322084750 | 46350 | 46300 | 46350 | 46250 | 432 |
| 586 | 20230530 | 100400 | 4302088650 | 46300 | 46350 | 46400 | 46300 | 1606 |
| 587 | 20230530 | 100300 | 4227668350 | 46350 | 46150 | 46350 | 46150 | 2212 |
| 588 | 20230530 | 100200 | 4125351550 | 46150 | 46050 | 46150 | 46050 | 1320 |
| 589 | 20230530 | 100100 | 4064471900 | 46050 | 45950 | 46050 | 45950 | 2491 |
| 590 | 20230530 | 100000 | 3949884900 | 45950 | 45950 | 45950 | 45950 | 1155 |
| 591 | 20230530 | 095900 | 3896812650 | 45950 | 45950 | 45950 | 45950 | 459 |
| 592 | 20230530 | 095800 | 3875721600 | 46000 | 46000 | 46000 | 45950 | 25 |
| 593 | 20230530 | 095700 | 3874572650 | 45950 | 46000 | 46000 | 45950 | 169 |
| 594 | 20230530 | 095600 | 3866800900 | 46000 | 45950 | 46000 | 45950 | 37 |
| 595 | 20230530 | 095500 | 3865099400 | 45950 | 45950 | 45950 | 45900 | 360 |
| 596 | 20230530 | 095400 | 3848559350 | 45950 | 46000 | 46000 | 45900 | 494 |
| 597 | 20230530 | 095300 | 3825860500 | 46000 | 46000 | 46000 | 46000 | 356 |
| 598 | 20230530 | 095200 | 3809484500 | 46000 | 45950 | 46000 | 45950 | 179 |
| 599 | 20230530 | 095100 | 3801257550 | 45950 | 45950 | 46000 | 45950 | 223 |
| 600 | 20230530 | 095000 | 3791004800 | 46000 | 46000 | 46000 | 45950 | 517 |
| 601 | 20230530 | 094900 | 3767247850 | 46000 | 45950 | 46000 | 45900 | 1053 |
| 602 | 20230530 | 094800 | 3718867700 | 45950 | 46000 | 46000 | 45950 | 157 |
| 603 | 20230530 | 094700 | 3711649100 | 45950 | 46000 | 46000 | 45950 | 808 |
| 604 | 20230530 | 094600 | 3674521100 | 46000 | 45950 | 46000 | 45950 | 831 |
| 605 | 20230530 | 094500 | 3636330100 | 46000 | 46000 | 46000 | 46000 | 2055 |
| 606 | 20230530 | 094400 | 3541800100 | 46050 | 46050 | 46100 | 46000 | 709 |
| 607 | 20230530 | 094300 | 3509154200 | 46050 | 46100 | 46100 | 46050 | 84 |
| 608 | 20230530 | 094200 | 3505285850 | 46050 | 46050 | 46100 | 46050 | 529 |
| 609 | 20230530 | 094100 | 3480925250 | 46100 | 46150 | 46150 | 46050 | 377 |
| 610 | 20230530 | 094000 | 3463546450 | 46100 | 46150 | 46150 | 46100 | 101 |
| 611 | 20230530 | 093900 | 3458885350 | 46150 | 46100 | 46150 | 46100 | 392 |
| 612 | 20230530 | 093800 | 3440813100 | 46100 | 46050 | 46150 | 46050 | 602 |
| 613 | 20230530 | 093700 | 3413066250 | 46050 | 46150 | 46150 | 46050 | 1209 |
| 614 | 20230530 | 093600 | 3357369400 | 46150 | 46100 | 46150 | 46100 | 208 |
| 615 | 20230530 | 093500 | 3347775050 | 46200 | 46200 | 46200 | 46100 | 901 |
| 616 | 20230530 | 093400 | 3306170950 | 46200 | 46100 | 46200 | 46050 | 997 |
| 617 | 20230530 | 093300 | 3260180900 | 46100 | 46050 | 46100 | 46000 | 705 |
| 618 | 20230530 | 093200 | 3227695750 | 46050 | 46200 | 46200 | 46050 | 1634 |
| 619 | 20230530 | 093100 | 3152255950 | 46200 | 45950 | 46200 | 45950 | 2960 |
| 620 | 20230530 | 093000 | 3015786450 | 46000 | 46000 | 46000 | 45950 | 738 |
| 621 | 20230530 | 092900 | 2981858600 | 45900 | 45900 | 46000 | 45850 | 550 |
| 622 | 20230530 | 092800 | 2956614900 | 45850 | 45750 | 46050 | 45750 | 5148 |
| 623 | 20230530 | 092700 | 2720226500 | 45750 | 45750 | 45800 | 45700 | 484 |
| 624 | 20230530 | 092600 | 2698084800 | 45750 | 45800 | 45800 | 45750 | 398 |
| 625 | 20230530 | 092500 | 2679874300 | 45800 | 45650 | 45800 | 45650 | 1388 |
| 626 | 20230530 | 092400 | 2616448850 | 45650 | 45600 | 45650 | 45600 | 847 |
| 627 | 20230530 | 092300 | 2577806700 | 45600 | 45600 | 45600 | 45550 | 282 |
| 628 | 20230530 | 092200 | 2564948150 | 45600 | 45600 | 45650 | 45600 | 1747 |
| 629 | 20230530 | 092100 | 2485273000 | 45600 | 45650 | 45700 | 45600 | 2118 |
| 630 | 20230530 | 092000 | 2388667850 | 45650 | 45750 | 45750 | 45600 | 3850 |
| 631 | 20230530 | 091900 | 2212864750 | 45750 | 45800 | 45850 | 45700 | 1416 |
| 632 | 20230530 | 091800 | 2148070200 | 45800 | 45850 | 45850 | 45750 | 786 |
| 633 | 20230530 | 091700 | 2112070950 | 45800 | 45700 | 45800 | 45700 | 1338 |
| 634 | 20230530 | 091600 | 2050870450 | 45750 | 45750 | 45750 | 45700 | 659 |
| 635 | 20230530 | 091500 | 2020726200 | 45750 | 45750 | 45750 | 45700 | 725 |
| 636 | 20230530 | 091400 | 1987562000 | 45750 | 45700 | 45750 | 45700 | 2248 |
| 637 | 20230530 | 091300 | 1884796650 | 45650 | 45650 | 45700 | 45650 | 396 |
| 638 | 20230530 | 091200 | 1866718100 | 45650 | 45650 | 45700 | 45600 | 3472 |
| 639 | 20230530 | 091100 | 1708329500 | 45700 | 45700 | 45750 | 45550 | 6254 |
| 640 | 20230530 | 091000 | 1422814350 | 45700 | 45750 | 45750 | 45700 | 1299 |
| 641 | 20230530 | 090900 | 1363386200 | 45750 | 45800 | 45850 | 45650 | 2688 |
| 642 | 20230530 | 090800 | 1240483700 | 45750 | 45700 | 45950 | 45700 | 3279 |
| 643 | 20230530 | 090700 | 1090384250 | 45750 | 45750 | 45750 | 45650 | 2434 |
| 644 | 20230530 | 090600 | 979171900 | 45750 | 45800 | 45800 | 45700 | 770 |
| 645 | 20230530 | 090500 | 943969300 | 45800 | 45700 | 45800 | 45700 | 1994 |
| 646 | 20230530 | 090400 | 852659850 | 45800 | 45900 | 45900 | 45650 | 5942 |
| 647 | 20230530 | 090300 | 580851550 | 45900 | 46050 | 46050 | 45850 | 2324 |
| 648 | 20230530 | 090200 | 474200850 | 46000 | 46150 | 46150 | 46000 | 1657 |
| 649 | 20230530 | 090100 | 397832000 | 46150 | 46150 | 46200 | 46050 | 1417 |
| 650 | 20230530 | 090000 | 332464000 | 46150 | 45850 | 46150 | 45800 | 7235 |