37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 204200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 3 | 20230530 | 204100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20230530 | 204000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20230530 | 203900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20230530 | 203800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20230530 | 203700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20230530 | 203600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20230530 | 203500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20230530 | 203400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20230530 | 203300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20230530 | 203200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20230530 | 203100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20230530 | 203000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20230530 | 202900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20230530 | 202800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20230530 | 202700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20230530 | 202600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20230530 | 202500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20230530 | 202400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20230530 | 202300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20230530 | 202200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20230530 | 202100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20230530 | 202000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20230530 | 201900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20230530 | 201800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20230530 | 201700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20230530 | 201600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20230530 | 201500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20230530 | 201400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20230530 | 201300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20230530 | 201200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 33 | 20230530 | 201100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20230530 | 201000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20230530 | 200900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20230530 | 200800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20230530 | 200700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20230530 | 200600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20230530 | 200500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20230530 | 200400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20230530 | 200300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20230530 | 200200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20230530 | 200100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20230530 | 200000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20230530 | 195900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20230530 | 195800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20230530 | 195700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20230530 | 195600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20230530 | 195500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20230530 | 195400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20230530 | 195300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20230530 | 195200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20230530 | 195100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20230530 | 195000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20230530 | 194900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20230530 | 194800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20230530 | 194700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20230530 | 194600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20230530 | 194500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20230530 | 194400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20230530 | 194300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20230530 | 194200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 63 | 20230530 | 194100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20230530 | 194000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20230530 | 193900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20230530 | 193800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20230530 | 193700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20230530 | 193600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20230530 | 193500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20230530 | 193400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20230530 | 193300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20230530 | 193200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20230530 | 193100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20230530 | 193000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20230530 | 192900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20230530 | 192800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20230530 | 192700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20230530 | 192600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20230530 | 192500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20230530 | 192400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20230530 | 192300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20230530 | 192200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20230530 | 192100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20230530 | 192000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20230530 | 191900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20230530 | 191800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20230530 | 191700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20230530 | 191600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20230530 | 191500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20230530 | 191400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20230530 | 191300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20230530 | 191200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 93 | 20230530 | 191100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20230530 | 191000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20230530 | 190900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20230530 | 190800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20230530 | 190700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20230530 | 190600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20230530 | 190500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20230530 | 190400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20230530 | 190300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20230530 | 190200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20230530 | 190100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20230530 | 190000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20230530 | 185900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20230530 | 185800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20230530 | 185700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20230530 | 185600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20230530 | 185500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20230530 | 185400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20230530 | 185300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20230530 | 185200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20230530 | 185100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20230530 | 185000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20230530 | 184900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20230530 | 184800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20230530 | 184700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20230530 | 184600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20230530 | 184500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20230530 | 184400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20230530 | 184300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20230530 | 184200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 123 | 20230530 | 184100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20230530 | 184000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20230530 | 183900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20230530 | 183800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20230530 | 183700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20230530 | 183600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20230530 | 183500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20230530 | 183400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20230530 | 183300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20230530 | 183200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20230530 | 183100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20230530 | 183000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20230530 | 182900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20230530 | 182800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20230530 | 182700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20230530 | 182600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20230530 | 182500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20230530 | 182400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20230530 | 182300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20230530 | 182200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20230530 | 182100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20230530 | 182000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20230530 | 181900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20230530 | 181800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20230530 | 181700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20230530 | 181600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20230530 | 181500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20230530 | 181400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20230530 | 181300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20230530 | 181200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 153 | 20230530 | 181100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20230530 | 181000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20230530 | 180900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20230530 | 180800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20230530 | 180700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20230530 | 180600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20230530 | 180500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20230530 | 180400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20230530 | 180300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20230530 | 180200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20230530 | 180100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20230530 | 180000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20230530 | 175900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20230530 | 175800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20230530 | 175700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20230530 | 175600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20230530 | 175500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20230530 | 175400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20230530 | 175300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20230530 | 175200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20230530 | 175100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20230530 | 175000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20230530 | 174900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20230530 | 174800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20230530 | 174700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20230530 | 174600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20230530 | 174500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20230530 | 174400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20230530 | 174300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20230530 | 174200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 183 | 20230530 | 174100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20230530 | 174000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20230530 | 173900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20230530 | 173800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20230530 | 173700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20230530 | 173600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20230530 | 173500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20230530 | 173400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20230530 | 173300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20230530 | 173200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20230530 | 173100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20230530 | 173000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20230530 | 172900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20230530 | 172800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20230530 | 172700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20230530 | 172600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20230530 | 172500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20230530 | 172400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20230530 | 172300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20230530 | 172200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20230530 | 172100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20230530 | 172000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20230530 | 171900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20230530 | 171800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20230530 | 171700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20230530 | 171600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20230530 | 171500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20230530 | 171400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20230530 | 171300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20230530 | 171200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 213 | 20230530 | 171100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20230530 | 171000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20230530 | 170900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20230530 | 170800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20230530 | 170700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20230530 | 170600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20230530 | 170500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20230530 | 170400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20230530 | 170300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20230530 | 170200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20230530 | 170100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20230530 | 170000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20230530 | 165900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20230530 | 165800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20230530 | 165700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20230530 | 165600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20230530 | 165500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20230530 | 165400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20230530 | 165300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20230530 | 165200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20230530 | 165100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20230530 | 165000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20230530 | 164900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20230530 | 164800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20230530 | 164700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20230530 | 164600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20230530 | 164500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20230530 | 164400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20230530 | 164300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20230530 | 164200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 243 | 20230530 | 164100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20230530 | 164000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20230530 | 163900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20230530 | 163800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20230530 | 163700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20230530 | 163600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20230530 | 163500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20230530 | 163400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20230530 | 163300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20230530 | 163200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20230530 | 163100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20230530 | 163000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20230530 | 162900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20230530 | 162800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20230530 | 162700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20230530 | 162600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 259 | 20230530 | 162500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 260 | 20230530 | 162400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20230530 | 162300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20230530 | 162200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20230530 | 162100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20230530 | 162000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 265 | 20230530 | 161900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20230530 | 161800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20230530 | 161700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20230530 | 161600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20230530 | 161500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20230530 | 161400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 271 | 20230530 | 161300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 272 | 20230530 | 161200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 273 | 20230530 | 161100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 274 | 20230530 | 161000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 275 | 20230530 | 160900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 276 | 20230530 | 160800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 277 | 20230530 | 160700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 278 | 20230530 | 160600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 279 | 20230530 | 160500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 280 | 20230530 | 160400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 281 | 20230530 | 160300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 282 | 20230530 | 160200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 283 | 20230530 | 160100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 284 | 20230530 | 160000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 285 | 20230530 | 155900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 286 | 20230530 | 155800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 287 | 20230530 | 155700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 288 | 20230530 | 155600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 289 | 20230530 | 155500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 290 | 20230530 | 155400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 291 | 20230530 | 155300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 292 | 20230530 | 155200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 293 | 20230530 | 155100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 294 | 20230530 | 155000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 295 | 20230530 | 154900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 296 | 20230530 | 154800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 297 | 20230530 | 154700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 298 | 20230530 | 154600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 299 | 20230530 | 154500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 300 | 20230530 | 154400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 301 | 20230530 | 154300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 302 | 20230530 | 154200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 303 | 20230530 | 154100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 304 | 20230530 | 154000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 305 | 20230530 | 153900 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 306 | 20230530 | 153800 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 307 | 20230530 | 153700 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 308 | 20230530 | 153600 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 309 | 20230530 | 153500 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 310 | 20230530 | 153400 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 311 | 20230530 | 153300 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 312 | 20230530 | 153200 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 313 | 20230530 | 153100 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 314 | 20230530 | 153000 | 9236574350 | 27000 | 27000 | 27000 | 27000 | 7859 |
| 315 | 20230530 | 152900 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 316 | 20230530 | 152800 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 317 | 20230530 | 152700 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 318 | 20230530 | 152600 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 319 | 20230530 | 152500 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 320 | 20230530 | 152400 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 321 | 20230530 | 152300 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 322 | 20230530 | 152200 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 323 | 20230530 | 152100 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 324 | 20230530 | 152000 | 9024381350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 325 | 20230530 | 151900 | 9024381350 | 27100 | 27100 | 27150 | 27100 | 882 |
| 326 | 20230530 | 151800 | 9000472100 | 27150 | 27150 | 27150 | 27100 | 204 |
| 327 | 20230530 | 151700 | 8994939650 | 27150 | 27200 | 27200 | 27100 | 423 |
| 328 | 20230530 | 151600 | 8983457600 | 27200 | 27150 | 27200 | 27100 | 1291 |
| 329 | 20230530 | 151500 | 8948456250 | 27150 | 27150 | 27200 | 27100 | 204 |
| 330 | 20230530 | 151400 | 8942916600 | 27100 | 27100 | 27150 | 27100 | 220 |
| 331 | 20230530 | 151300 | 8936948150 | 27100 | 27100 | 27150 | 27100 | 161 |
| 332 | 20230530 | 151200 | 8932580500 | 27100 | 27150 | 27150 | 27100 | 254 |
| 333 | 20230530 | 151100 | 8925694200 | 27100 | 27050 | 27150 | 27050 | 180 |
| 334 | 20230530 | 151000 | 8920816750 | 27050 | 27150 | 27200 | 27050 | 796 |
| 335 | 20230530 | 150900 | 8899223850 | 27100 | 27150 | 27200 | 27100 | 578 |
| 336 | 20230530 | 150800 | 8883526800 | 27100 | 27150 | 27200 | 27100 | 917 |
| 337 | 20230530 | 150700 | 8858661650 | 27200 | 27150 | 27200 | 27100 | 1738 |
| 338 | 20230530 | 150600 | 8811524750 | 27100 | 27050 | 27150 | 27050 | 1847 |
| 339 | 20230530 | 150500 | 8761473200 | 27050 | 27100 | 27100 | 27050 | 785 |
| 340 | 20230530 | 150400 | 8740207550 | 27050 | 27100 | 27100 | 27050 | 790 |
| 341 | 20230530 | 150300 | 8718819000 | 27100 | 27100 | 27100 | 27050 | 899 |
| 342 | 20230530 | 150200 | 8694492950 | 27100 | 27100 | 27150 | 27050 | 459 |
| 343 | 20230530 | 150100 | 8682054050 | 27100 | 27200 | 27200 | 27100 | 269 |
| 344 | 20230530 | 150000 | 8674749000 | 27100 | 27200 | 27250 | 27100 | 490 |
| 345 | 20230530 | 145900 | 8661449050 | 27200 | 27200 | 27250 | 27150 | 685 |
| 346 | 20230530 | 145800 | 8642812550 | 27150 | 27200 | 27250 | 27150 | 706 |
| 347 | 20230530 | 145700 | 8623596300 | 27200 | 27200 | 27200 | 27150 | 419 |
| 348 | 20230530 | 145600 | 8612205950 | 27200 | 27200 | 27200 | 27100 | 987 |
| 349 | 20230530 | 145500 | 8585396800 | 27200 | 27200 | 27250 | 27150 | 613 |
| 350 | 20230530 | 145400 | 8568726100 | 27200 | 27150 | 27200 | 27150 | 642 |
| 351 | 20230530 | 145300 | 8551266500 | 27200 | 27200 | 27200 | 27150 | 816 |
| 352 | 20230530 | 145200 | 8529074350 | 27200 | 27150 | 27200 | 27150 | 494 |
| 353 | 20230530 | 145100 | 8515640800 | 27200 | 27150 | 27200 | 27150 | 733 |
| 354 | 20230530 | 145000 | 8495715500 | 27150 | 27050 | 27200 | 27050 | 985 |
| 355 | 20230530 | 144900 | 8468956950 | 27100 | 27150 | 27200 | 27100 | 1057 |
| 356 | 20230530 | 144800 | 8440275600 | 27200 | 27200 | 27200 | 27100 | 399 |
| 357 | 20230530 | 144700 | 8429427850 | 27100 | 27150 | 27150 | 27100 | 757 |
| 358 | 20230530 | 144600 | 8408881800 | 27100 | 27150 | 27150 | 27100 | 619 |
| 359 | 20230530 | 144500 | 8392078100 | 27150 | 27150 | 27200 | 27100 | 1706 |
| 360 | 20230530 | 144400 | 8345801850 | 27150 | 27100 | 27200 | 27100 | 579 |
| 361 | 20230530 | 144300 | 8330057750 | 27150 | 27200 | 27200 | 27150 | 780 |
| 362 | 20230530 | 144200 | 8308860400 | 27200 | 27200 | 27200 | 27150 | 542 |
| 363 | 20230530 | 144100 | 8294121250 | 27200 | 27200 | 27200 | 27100 | 494 |
| 364 | 20230530 | 144000 | 8280692400 | 27150 | 27150 | 27200 | 27100 | 686 |
| 365 | 20230530 | 143900 | 8262046050 | 27150 | 27150 | 27200 | 27100 | 690 |
| 366 | 20230530 | 143800 | 8243315400 | 27150 | 27150 | 27200 | 27100 | 451 |
| 367 | 20230530 | 143700 | 8231060050 | 27200 | 27150 | 27200 | 27100 | 601 |
| 368 | 20230530 | 143600 | 8214741350 | 27100 | 27100 | 27200 | 27100 | 1625 |
| 369 | 20230530 | 143500 | 8170686000 | 27100 | 27100 | 27200 | 27100 | 636 |
| 370 | 20230530 | 143400 | 8153419950 | 27100 | 27100 | 27150 | 27100 | 528 |
| 371 | 20230530 | 143300 | 8139091250 | 27100 | 27100 | 27150 | 27100 | 599 |
| 372 | 20230530 | 143200 | 8122834350 | 27150 | 27100 | 27150 | 27100 | 672 |
| 373 | 20230530 | 143100 | 8104595000 | 27150 | 27100 | 27150 | 27050 | 645 |
| 374 | 20230530 | 143000 | 8087098000 | 27100 | 27100 | 27150 | 27050 | 511 |
| 375 | 20230530 | 142900 | 8073238600 | 27100 | 27050 | 27150 | 27050 | 479 |
| 376 | 20230530 | 142800 | 8060242200 | 27050 | 27100 | 27150 | 27050 | 621 |
| 377 | 20230530 | 142700 | 8043387500 | 27100 | 27150 | 27150 | 27050 | 198 |
| 378 | 20230530 | 142600 | 8038019900 | 27150 | 27150 | 27150 | 27050 | 436 |
| 379 | 20230530 | 142500 | 8026189400 | 27100 | 27100 | 27150 | 27050 | 318 |
| 380 | 20230530 | 142400 | 8017567250 | 27100 | 27100 | 27150 | 27100 | 661 |
| 381 | 20230530 | 142300 | 7999644200 | 27100 | 27150 | 27200 | 27100 | 1410 |
| 382 | 20230530 | 142200 | 7961383600 | 27150 | 27100 | 27200 | 27100 | 274 |
| 383 | 20230530 | 142100 | 7953945950 | 27100 | 27200 | 27200 | 27050 | 491 |
| 384 | 20230530 | 142000 | 7940611000 | 27150 | 27150 | 27200 | 27150 | 664 |
| 385 | 20230530 | 141900 | 7922556050 | 27200 | 27200 | 27200 | 27150 | 907 |
| 386 | 20230530 | 141800 | 7897909550 | 27200 | 27150 | 27200 | 27100 | 1176 |
| 387 | 20230530 | 141700 | 7865985100 | 27100 | 27100 | 27150 | 27100 | 1117 |
| 388 | 20230530 | 141600 | 7835661900 | 27100 | 27150 | 27150 | 27100 | 604 |
| 389 | 20230530 | 141500 | 7819269450 | 27100 | 27150 | 27150 | 27100 | 793 |
| 390 | 20230530 | 141400 | 7797755250 | 27100 | 27100 | 27150 | 27100 | 561 |
| 391 | 20230530 | 141300 | 7782529350 | 27150 | 27100 | 27150 | 27050 | 274 |
| 392 | 20230530 | 141200 | 7775098000 | 27100 | 27100 | 27100 | 27050 | 422 |
| 393 | 20230530 | 141100 | 7763663050 | 27050 | 27150 | 27150 | 27050 | 408 |
| 394 | 20230530 | 141000 | 7752603050 | 27150 | 27150 | 27150 | 27050 | 1435 |
| 395 | 20230530 | 140900 | 7713708450 | 27150 | 27100 | 27150 | 27050 | 997 |
| 396 | 20230530 | 140800 | 7686686050 | 27100 | 27100 | 27100 | 27050 | 489 |
| 397 | 20230530 | 140700 | 7673435300 | 27100 | 27150 | 27150 | 27050 | 884 |
| 398 | 20230530 | 140600 | 7649463200 | 27150 | 27050 | 27150 | 27050 | 394 |
| 399 | 20230530 | 140500 | 7638784150 | 27100 | 27100 | 27100 | 27050 | 1094 |
| 400 | 20230530 | 140400 | 7609139950 | 27050 | 27100 | 27100 | 27050 | 306 |
| 401 | 20230530 | 140300 | 7600852450 | 27050 | 27050 | 27100 | 27000 | 751 |
| 402 | 20230530 | 140200 | 7580536850 | 27100 | 27000 | 27100 | 27000 | 478 |
| 403 | 20230530 | 140100 | 7567604050 | 27100 | 27050 | 27100 | 27000 | 545 |
| 404 | 20230530 | 140000 | 7552860850 | 27050 | 27050 | 27050 | 27000 | 455 |
| 405 | 20230530 | 135900 | 7540556800 | 27050 | 27050 | 27050 | 27000 | 452 |
| 406 | 20230530 | 135800 | 7528333650 | 27000 | 27050 | 27050 | 27000 | 626 |
| 407 | 20230530 | 135700 | 7511403250 | 27050 | 27000 | 27050 | 27000 | 384 |
| 408 | 20230530 | 135600 | 7501021350 | 27000 | 27050 | 27050 | 27000 | 525 |
| 409 | 20230530 | 135500 | 7486821400 | 27000 | 27050 | 27100 | 27000 | 632 |
| 410 | 20230530 | 135400 | 7469718150 | 27000 | 27000 | 27050 | 27000 | 825 |
| 411 | 20230530 | 135300 | 7447406500 | 27000 | 27000 | 27050 | 27000 | 602 |
| 412 | 20230530 | 135200 | 7431134500 | 27000 | 27000 | 27000 | 26950 | 934 |
| 413 | 20230530 | 135100 | 7405919300 | 27000 | 27000 | 27000 | 26950 | 787 |
| 414 | 20230530 | 135000 | 7384675200 | 27000 | 26950 | 27000 | 26950 | 483 |
| 415 | 20230530 | 134900 | 7371635450 | 26950 | 27000 | 27000 | 26950 | 363 |
| 416 | 20230530 | 134800 | 7361835400 | 26950 | 27000 | 27000 | 26950 | 403 |
| 417 | 20230530 | 134700 | 7350955450 | 27000 | 26950 | 27000 | 26950 | 440 |
| 418 | 20230530 | 134600 | 7339076550 | 26950 | 27000 | 27000 | 26950 | 384 |
| 419 | 20230530 | 134500 | 7328709600 | 27000 | 27000 | 27000 | 26950 | 141 |
| 420 | 20230530 | 134400 | 7324903550 | 27000 | 27000 | 27000 | 26950 | 454 |
| 421 | 20230530 | 134300 | 7312646600 | 27000 | 27000 | 27000 | 26950 | 759 |
| 422 | 20230530 | 134200 | 7292161250 | 27000 | 27000 | 27000 | 26950 | 443 |
| 423 | 20230530 | 134100 | 7280206200 | 27000 | 27000 | 27000 | 26950 | 751 |
| 424 | 20230530 | 134000 | 7259930050 | 26950 | 27000 | 27000 | 26950 | 425 |
| 425 | 20230530 | 133900 | 7248459500 | 27000 | 26800 | 27000 | 26800 | 587 |
| 426 | 20230530 | 133800 | 7232621600 | 26850 | 27000 | 27000 | 26850 | 3377 |
| 427 | 20230530 | 133700 | 7141834200 | 26950 | 27000 | 27000 | 26950 | 442 |
| 428 | 20230530 | 133600 | 7129901000 | 27000 | 27000 | 27000 | 26950 | 342 |
| 429 | 20230530 | 133500 | 7120680900 | 27000 | 26950 | 27000 | 26950 | 4753 |
| 430 | 20230530 | 133400 | 6992425750 | 26950 | 26950 | 26950 | 26900 | 543 |
| 431 | 20230530 | 133300 | 6977802000 | 26950 | 26900 | 26950 | 26850 | 418 |
| 432 | 20230530 | 133200 | 6966555850 | 26900 | 26900 | 26950 | 26850 | 580 |
| 433 | 20230530 | 133100 | 6950953350 | 26900 | 26850 | 26900 | 26800 | 854 |
| 434 | 20230530 | 133000 | 6928020150 | 26850 | 26850 | 26850 | 26800 | 469 |
| 435 | 20230530 | 132900 | 6915435850 | 26850 | 26850 | 26850 | 26800 | 426 |
| 436 | 20230530 | 132800 | 6903998600 | 26850 | 26750 | 26850 | 26700 | 4140 |
| 437 | 20230530 | 132700 | 6793090600 | 26750 | 26750 | 26800 | 26750 | 2350 |
| 438 | 20230530 | 132600 | 6730223150 | 26800 | 26800 | 26800 | 26750 | 395 |
| 439 | 20230530 | 132500 | 6719637200 | 26800 | 26750 | 26800 | 26750 | 345 |
| 440 | 20230530 | 132400 | 6710394050 | 26800 | 26750 | 26800 | 26750 | 621 |
| 441 | 20230530 | 132300 | 6693752450 | 26800 | 26800 | 26850 | 26750 | 1660 |
| 442 | 20230530 | 132200 | 6649263200 | 26850 | 26800 | 26850 | 26800 | 336 |
| 443 | 20230530 | 132100 | 6640247050 | 26800 | 26800 | 26800 | 26750 | 1356 |
| 444 | 20230530 | 132000 | 6603932300 | 26800 | 26750 | 26800 | 26750 | 260 |
| 445 | 20230530 | 131900 | 6596965500 | 26800 | 26800 | 26800 | 26750 | 293 |
| 446 | 20230530 | 131800 | 6589114500 | 26800 | 26750 | 26800 | 26750 | 1224 |
| 447 | 20230530 | 131700 | 6556368450 | 26800 | 26750 | 26800 | 26750 | 482 |
| 448 | 20230530 | 131600 | 6543451700 | 26800 | 26800 | 26800 | 26800 | 68 |
| 449 | 20230530 | 131500 | 6541629300 | 26800 | 26800 | 26850 | 26800 | 2457 |
| 450 | 20230530 | 131400 | 6475766450 | 26800 | 26850 | 26900 | 26800 | 65 |
| 451 | 20230530 | 131300 | 6474021950 | 26850 | 26800 | 26950 | 26800 | 4795 |
| 452 | 20230530 | 131200 | 6345448700 | 26850 | 26900 | 26900 | 26800 | 3815 |
| 453 | 20230530 | 131100 | 6243013400 | 26900 | 26850 | 26900 | 26850 | 31 |
| 454 | 20230530 | 131000 | 6242180450 | 26850 | 26900 | 26900 | 26850 | 171 |
| 455 | 20230530 | 130900 | 6237588200 | 26900 | 26900 | 26900 | 26900 | 31 |
| 456 | 20230530 | 130800 | 6236754300 | 26850 | 26900 | 26900 | 26850 | 36 |
| 457 | 20230530 | 130700 | 6235785950 | 26950 | 26900 | 26950 | 26900 | 247 |
| 458 | 20230530 | 130600 | 6229141100 | 26900 | 26950 | 26950 | 26900 | 722 |
| 459 | 20230530 | 130500 | 6209718850 | 26950 | 27000 | 27000 | 26900 | 13 |
| 460 | 20230530 | 130400 | 6209368200 | 27000 | 27000 | 27000 | 26950 | 1808 |
| 461 | 20230530 | 130300 | 6160618650 | 27000 | 26950 | 27000 | 26950 | 1011 |
| 462 | 20230530 | 130200 | 6133326700 | 27000 | 27000 | 27000 | 27000 | 14 |
| 463 | 20230530 | 130100 | 6132948700 | 26950 | 27000 | 27000 | 26950 | 155 |
| 464 | 20230530 | 130000 | 6128768800 | 27000 | 27000 | 27000 | 26950 | 1793 |
| 465 | 20230530 | 125900 | 6080357950 | 27000 | 26950 | 27000 | 26950 | 53 |
| 466 | 20230530 | 125800 | 6078927750 | 27000 | 26950 | 27000 | 26900 | 1179 |
| 467 | 20230530 | 125700 | 6047120700 | 26950 | 26950 | 26950 | 26950 | 15 |
| 468 | 20230530 | 125600 | 6046716450 | 26950 | 26900 | 26950 | 26900 | 99 |
| 469 | 20230530 | 125500 | 6044052900 | 26900 | 26900 | 26900 | 26900 | 92 |
| 470 | 20230530 | 125400 | 6041578100 | 26850 | 26900 | 26900 | 26850 | 240 |
| 471 | 20230530 | 125300 | 6035122450 | 26900 | 26950 | 26950 | 26900 | 703 |
| 472 | 20230530 | 125200 | 6016209100 | 26950 | 26950 | 26950 | 26900 | 68 |
| 473 | 20230530 | 125100 | 6014377000 | 26950 | 27000 | 27000 | 26900 | 53 |
| 474 | 20230530 | 125000 | 6012951050 | 27000 | 26950 | 27000 | 26900 | 311 |
| 475 | 20230530 | 124900 | 6004572150 | 26950 | 26900 | 26950 | 26900 | 18 |
| 476 | 20230530 | 124800 | 6004087100 | 26950 | 26950 | 26950 | 26900 | 203 |
| 477 | 20230530 | 124700 | 5998618750 | 26900 | 26900 | 26900 | 26850 | 101 |
| 478 | 20230530 | 124600 | 5995901900 | 26900 | 26900 | 26950 | 26850 | 539 |
| 479 | 20230530 | 124500 | 5981403450 | 26900 | 26950 | 26950 | 26850 | 2026 |
| 480 | 20230530 | 124400 | 5926924200 | 26950 | 26950 | 26950 | 26950 | 44 |
| 481 | 20230530 | 124300 | 5925738400 | 26950 | 26900 | 26950 | 26900 | 63 |
| 482 | 20230530 | 124200 | 5924043100 | 26950 | 26950 | 26950 | 26900 | 17 |
| 483 | 20230530 | 124100 | 5923585000 | 26950 | 26950 | 26950 | 26950 | 40 |
| 484 | 20230530 | 124000 | 5922507000 | 26950 | 26900 | 26950 | 26900 | 473 |
| 485 | 20230530 | 123900 | 5909782750 | 26950 | 26950 | 26950 | 26900 | 113 |
| 486 | 20230530 | 123800 | 5906741900 | 26950 | 26950 | 26950 | 26900 | 55 |
| 487 | 20230530 | 123700 | 5905261150 | 26950 | 26900 | 26950 | 26900 | 759 |
| 488 | 20230530 | 123600 | 5884843900 | 26900 | 26900 | 26900 | 26850 | 349 |
| 489 | 20230530 | 123500 | 5875455850 | 26900 | 26900 | 26900 | 26850 | 1014 |
| 490 | 20230530 | 123400 | 5848229100 | 26900 | 26900 | 26900 | 26850 | 2558 |
| 491 | 20230530 | 123300 | 5779546050 | 26900 | 26900 | 26900 | 26900 | 26 |
| 492 | 20230530 | 123200 | 5778846650 | 26850 | 26900 | 26950 | 26850 | 594 |
| 493 | 20230530 | 123100 | 5762867800 | 26900 | 26950 | 26950 | 26900 | 2385 |
| 494 | 20230530 | 123000 | 5698709600 | 26950 | 26950 | 26950 | 26900 | 337 |
| 495 | 20230530 | 122900 | 5689642900 | 26900 | 26950 | 26950 | 26900 | 163 |
| 496 | 20230530 | 122800 | 5685251200 | 26950 | 26950 | 26950 | 26900 | 67 |
| 497 | 20230530 | 122700 | 5683447300 | 26950 | 26950 | 26950 | 26900 | 71 |
| 498 | 20230530 | 122600 | 5681535400 | 26900 | 26950 | 26950 | 26900 | 127 |
| 499 | 20230530 | 122500 | 5678119050 | 26900 | 26950 | 26950 | 26900 | 160 |
| 500 | 20230530 | 122400 | 5673807100 | 26950 | 26900 | 26950 | 26900 | 177 |
| 501 | 20230530 | 122300 | 5669045000 | 27000 | 26950 | 27000 | 26950 | 13 |
| 502 | 20230530 | 122200 | 5668694300 | 26950 | 26950 | 26950 | 26900 | 14 |
| 503 | 20230530 | 122100 | 5668317050 | 26950 | 27000 | 27000 | 26900 | 4717 |
| 504 | 20230530 | 122000 | 5541360200 | 27000 | 27000 | 27000 | 27000 | 24 |
| 505 | 20230530 | 121900 | 5540712200 | 26950 | 27000 | 27000 | 26950 | 51 |
| 506 | 20230530 | 121800 | 5539336850 | 27000 | 27000 | 27000 | 26950 | 304 |
| 507 | 20230530 | 121700 | 5531142800 | 27000 | 27000 | 27000 | 26950 | 22 |
| 508 | 20230530 | 121600 | 5530549300 | 27000 | 27000 | 27000 | 27000 | 267 |
| 509 | 20230530 | 121500 | 5523340300 | 27000 | 26950 | 27000 | 26950 | 27 |
| 510 | 20230530 | 121400 | 5522611350 | 27000 | 26950 | 27000 | 26950 | 79 |
| 511 | 20230530 | 121300 | 5520481750 | 27000 | 27000 | 27000 | 27000 | 17 |
| 512 | 20230530 | 121200 | 5520022750 | 27000 | 27000 | 27000 | 27000 | 47 |
| 513 | 20230530 | 121100 | 5518753750 | 27000 | 27000 | 27000 | 26950 | 34 |
| 514 | 20230530 | 121000 | 5517835800 | 27000 | 26950 | 27000 | 26950 | 689 |
| 515 | 20230530 | 120900 | 5499266950 | 26950 | 27000 | 27000 | 26950 | 23 |
| 516 | 20230530 | 120800 | 5498646800 | 27000 | 27000 | 27000 | 27000 | 72 |
| 517 | 20230530 | 120700 | 5496702800 | 26950 | 26950 | 26950 | 26950 | 26 |
| 518 | 20230530 | 120600 | 5496002100 | 27000 | 27000 | 27000 | 27000 | 36 |
| 519 | 20230530 | 120500 | 5495030100 | 27000 | 27000 | 27000 | 27000 | 31 |
| 520 | 20230530 | 120400 | 5494193100 | 26950 | 27000 | 27000 | 26950 | 8 |
| 521 | 20230530 | 120300 | 5493977150 | 27000 | 27000 | 27000 | 27000 | 14 |
| 522 | 20230530 | 120200 | 5493599150 | 27000 | 27000 | 27000 | 27000 | 21 |
| 523 | 20230530 | 120100 | 5493032150 | 27000 | 27000 | 27050 | 27000 | 1082 |
| 524 | 20230530 | 120000 | 5463817550 | 27000 | 27000 | 27050 | 27000 | 271 |
| 525 | 20230530 | 115900 | 5456493700 | 27000 | 27000 | 27050 | 27000 | 75 |
| 526 | 20230530 | 115800 | 5454467400 | 27050 | 27000 | 27050 | 27000 | 47 |
| 527 | 20230530 | 115700 | 5453198050 | 27000 | 27050 | 27050 | 27000 | 102 |
| 528 | 20230530 | 115600 | 5450442900 | 27000 | 27000 | 27050 | 27000 | 21 |
| 529 | 20230530 | 115500 | 5449875200 | 27000 | 27000 | 27050 | 27000 | 93 |
| 530 | 20230530 | 115400 | 5447363850 | 27050 | 27050 | 27050 | 27000 | 74 |
| 531 | 20230530 | 115300 | 5445362200 | 27000 | 27050 | 27050 | 27000 | 165 |
| 532 | 20230530 | 115200 | 5440906550 | 27000 | 27050 | 27050 | 27000 | 151 |
| 533 | 20230530 | 115100 | 5436827650 | 27000 | 27000 | 27050 | 27000 | 93 |
| 534 | 20230530 | 115000 | 5434314650 | 27000 | 27050 | 27050 | 27000 | 22 |
| 535 | 20230530 | 114900 | 5433719850 | 27050 | 27050 | 27050 | 27000 | 108 |
| 536 | 20230530 | 114800 | 5430802650 | 27000 | 27050 | 27050 | 27000 | 181 |
| 537 | 20230530 | 114700 | 5425909650 | 27050 | 27000 | 27050 | 27000 | 60 |
| 538 | 20230530 | 114600 | 5424288950 | 27050 | 27050 | 27050 | 27000 | 74 |
| 539 | 20230530 | 114500 | 5422289800 | 27000 | 27000 | 27050 | 27000 | 86 |
| 540 | 20230530 | 114400 | 5419967450 | 27000 | 27000 | 27050 | 27000 | 50 |
| 541 | 20230530 | 114300 | 5418617250 | 27000 | 27000 | 27000 | 26950 | 103 |
| 542 | 20230530 | 114200 | 5415836600 | 27000 | 27000 | 27000 | 26950 | 236 |
| 543 | 20230530 | 114100 | 5409464650 | 27000 | 27000 | 27050 | 27000 | 210 |
| 544 | 20230530 | 114000 | 5403794400 | 27000 | 27000 | 27050 | 27000 | 139 |
| 545 | 20230530 | 113900 | 5400038850 | 27050 | 27000 | 27050 | 27000 | 7 |
| 546 | 20230530 | 113800 | 5399849550 | 27000 | 27050 | 27050 | 27000 | 67 |
| 547 | 20230530 | 113700 | 5398037500 | 27000 | 27050 | 27050 | 27000 | 231 |
| 548 | 20230530 | 113600 | 5391792650 | 27050 | 27000 | 27050 | 27000 | 103 |
| 549 | 20230530 | 113500 | 5389010900 | 27050 | 27050 | 27050 | 27000 | 73 |
| 550 | 20230530 | 113400 | 5387038300 | 27050 | 27050 | 27050 | 27000 | 37 |
| 551 | 20230530 | 113300 | 5386037750 | 27050 | 27100 | 27100 | 27050 | 157 |
| 552 | 20230530 | 113200 | 5381790850 | 27050 | 27050 | 27100 | 27050 | 96 |
| 553 | 20230530 | 113100 | 5379193250 | 27100 | 27100 | 27100 | 27050 | 85 |
| 554 | 20230530 | 113000 | 5376892000 | 27100 | 27050 | 27100 | 27050 | 176 |
| 555 | 20230530 | 112900 | 5372126700 | 27100 | 27100 | 27100 | 27050 | 125 |
| 556 | 20230530 | 112800 | 5368741100 | 27050 | 27050 | 27100 | 27050 | 217 |
| 557 | 20230530 | 112700 | 5362869800 | 27100 | 27100 | 27100 | 27050 | 102 |
| 558 | 20230530 | 112600 | 5360107850 | 27100 | 27050 | 27100 | 27000 | 502 |
| 559 | 20230530 | 112500 | 5346529050 | 27050 | 27050 | 27100 | 27000 | 230 |
| 560 | 20230530 | 112400 | 5340309350 | 27000 | 27050 | 27050 | 27000 | 179 |
| 561 | 20230530 | 112300 | 5335467750 | 27050 | 27050 | 27050 | 27000 | 95 |
| 562 | 20230530 | 112200 | 5332899200 | 27050 | 27000 | 27050 | 27000 | 64 |
| 563 | 20230530 | 112100 | 5331170900 | 27050 | 27050 | 27050 | 27000 | 43 |
| 564 | 20230530 | 112000 | 5330008100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 565 | 20230530 | 111900 | 5330008100 | 27000 | 27050 | 27100 | 27000 | 655 |
| 566 | 20230530 | 111800 | 5312290300 | 27000 | 27050 | 27050 | 27000 | 252 |
| 567 | 20230530 | 111700 | 5305477200 | 27050 | 27050 | 27050 | 27000 | 143 |
| 568 | 20230530 | 111600 | 5301615050 | 27000 | 27050 | 27050 | 27000 | 56 |
| 569 | 20230530 | 111500 | 5300101050 | 27050 | 27050 | 27050 | 27000 | 52 |
| 570 | 20230530 | 111400 | 5298694700 | 27050 | 27000 | 27050 | 27000 | 18 |
| 571 | 20230530 | 111300 | 5298207850 | 27000 | 27050 | 27100 | 27000 | 192 |
| 572 | 20230530 | 111200 | 5293016650 | 27050 | 27000 | 27100 | 27000 | 639 |
| 573 | 20230530 | 111100 | 5275733150 | 27050 | 27000 | 27050 | 27000 | 454 |
| 574 | 20230530 | 111000 | 5263474550 | 27000 | 27000 | 27000 | 26950 | 949 |
| 575 | 20230530 | 110900 | 5237851600 | 26950 | 27000 | 27000 | 26950 | 27 |
| 576 | 20230530 | 110800 | 5237123550 | 27000 | 27000 | 27000 | 26950 | 53 |
| 577 | 20230530 | 110700 | 5235692800 | 27000 | 26950 | 27000 | 26950 | 25 |
| 578 | 20230530 | 110600 | 5235018100 | 26950 | 27000 | 27000 | 26950 | 77 |
| 579 | 20230530 | 110500 | 5232939950 | 26950 | 27000 | 27000 | 26950 | 263 |
| 580 | 20230530 | 110400 | 5225844400 | 27000 | 27000 | 27000 | 27000 | 279 |
| 581 | 20230530 | 110300 | 5218311400 | 26950 | 27000 | 27000 | 26950 | 82 |
| 582 | 20230530 | 110200 | 5216098200 | 27000 | 27000 | 27000 | 26950 | 1363 |
| 583 | 20230530 | 110100 | 5179297500 | 27000 | 27000 | 27000 | 27000 | 31 |
| 584 | 20230530 | 110000 | 5178460500 | 27000 | 26950 | 27000 | 26950 | 855 |
| 585 | 20230530 | 105900 | 5155418200 | 26950 | 27000 | 27000 | 26950 | 49 |
| 586 | 20230530 | 105800 | 5154096250 | 26950 | 27000 | 27000 | 26950 | 299 |
| 587 | 20230530 | 105700 | 5146034250 | 27000 | 27000 | 27000 | 26950 | 17 |
| 588 | 20230530 | 105600 | 5145575550 | 26950 | 26950 | 27000 | 26950 | 899 |
| 589 | 20230530 | 105500 | 5121346350 | 26950 | 26900 | 26950 | 26900 | 6 |
| 590 | 20230530 | 105400 | 5121184700 | 26900 | 26950 | 26950 | 26900 | 11 |
| 591 | 20230530 | 105300 | 5120888550 | 26900 | 26950 | 26950 | 26900 | 723 |
| 592 | 20230530 | 105200 | 5101438100 | 26950 | 26900 | 26950 | 26900 | 858 |
| 593 | 20230530 | 105100 | 5078357300 | 26950 | 26950 | 26950 | 26900 | 1050 |
| 594 | 20230530 | 105000 | 5050111600 | 26950 | 26900 | 26950 | 26900 | 63 |
| 595 | 20230530 | 104900 | 5048414100 | 26900 | 26900 | 26950 | 26900 | 562 |
| 596 | 20230530 | 104800 | 5033291850 | 26950 | 26900 | 26950 | 26900 | 151 |
| 597 | 20230530 | 104700 | 5029229050 | 26950 | 26950 | 26950 | 26900 | 217 |
| 598 | 20230530 | 104600 | 5023388500 | 26950 | 26950 | 27000 | 26900 | 2238 |
| 599 | 20230530 | 104500 | 4963147000 | 26950 | 26900 | 26950 | 26900 | 126 |
| 600 | 20230530 | 104400 | 4959753400 | 26900 | 26900 | 26950 | 26900 | 406 |
| 601 | 20230530 | 104300 | 4948829800 | 26900 | 26950 | 27000 | 26900 | 530 |
| 602 | 20230530 | 104200 | 4934546000 | 26950 | 26950 | 26950 | 26900 | 1562 |
| 603 | 20230530 | 104100 | 4892450850 | 26950 | 26950 | 27000 | 26950 | 690 |
| 604 | 20230530 | 104000 | 4873854950 | 26950 | 27000 | 27000 | 26950 | 228 |
| 605 | 20230530 | 103900 | 4867709250 | 27000 | 26950 | 27000 | 26950 | 35 |
| 606 | 20230530 | 103800 | 4866764650 | 27000 | 26950 | 27000 | 26950 | 1011 |
| 607 | 20230530 | 103700 | 4839497750 | 27000 | 27050 | 27050 | 27000 | 62 |
| 608 | 20230530 | 103600 | 4837822900 | 27000 | 27000 | 27000 | 27000 | 1518 |
| 609 | 20230530 | 103500 | 4796836900 | 27000 | 27050 | 27050 | 27000 | 233 |
| 610 | 20230530 | 103400 | 4790545350 | 27050 | 27000 | 27050 | 26950 | 1680 |
| 611 | 20230530 | 103300 | 4745143500 | 27000 | 27000 | 27000 | 27000 | 17 |
| 612 | 20230530 | 103200 | 4744684500 | 27000 | 27000 | 27000 | 26950 | 239 |
| 613 | 20230530 | 103100 | 4738231800 | 26950 | 27000 | 27000 | 26950 | 639 |
| 614 | 20230530 | 103000 | 4721006900 | 27000 | 26950 | 27000 | 26950 | 559 |
| 615 | 20230530 | 102900 | 4705940450 | 27000 | 27050 | 27050 | 26950 | 1886 |
| 616 | 20230530 | 102800 | 4654984150 | 27100 | 27100 | 27100 | 27050 | 168 |
| 617 | 20230530 | 102700 | 4650439300 | 27050 | 27050 | 27100 | 27050 | 240 |
| 618 | 20230530 | 102600 | 4643946000 | 27100 | 27100 | 27100 | 27100 | 59 |
| 619 | 20230530 | 102500 | 4642347100 | 27050 | 27100 | 27150 | 27050 | 1465 |
| 620 | 20230530 | 102400 | 4602643100 | 27100 | 27050 | 27100 | 27000 | 1375 |
| 621 | 20230530 | 102300 | 4565448650 | 27000 | 27050 | 27050 | 27000 | 55 |
| 622 | 20230530 | 102200 | 4563963300 | 27000 | 27050 | 27050 | 27000 | 310 |
| 623 | 20230530 | 102100 | 4555592850 | 27000 | 27050 | 27050 | 27000 | 464 |
| 624 | 20230530 | 102000 | 4543063800 | 27050 | 27050 | 27050 | 27050 | 8 |
| 625 | 20230530 | 101900 | 4542847400 | 27000 | 27050 | 27050 | 27000 | 511 |
| 626 | 20230530 | 101800 | 4529025150 | 27050 | 27050 | 27100 | 27050 | 218 |
| 627 | 20230530 | 101700 | 4523124350 | 27050 | 27050 | 27050 | 27050 | 92 |
| 628 | 20230530 | 101600 | 4520635750 | 27050 | 27000 | 27100 | 27000 | 304 |
| 629 | 20230530 | 101500 | 4512423250 | 27000 | 27050 | 27100 | 27000 | 1941 |
| 630 | 20230530 | 101400 | 4459965300 | 27050 | 27000 | 27050 | 27000 | 181 |
| 631 | 20230530 | 101300 | 4455076100 | 27050 | 27000 | 27050 | 27000 | 62 |
| 632 | 20230530 | 101200 | 4453401200 | 27000 | 27050 | 27050 | 26950 | 2006 |
| 633 | 20230530 | 101100 | 4399237000 | 27050 | 27000 | 27050 | 27000 | 41 |
| 634 | 20230530 | 101000 | 4398128950 | 27000 | 27050 | 27050 | 27000 | 708 |
| 635 | 20230530 | 100900 | 4378985650 | 27050 | 27050 | 27050 | 27000 | 730 |
| 636 | 20230530 | 100800 | 4359241400 | 27050 | 27000 | 27050 | 27000 | 111 |
| 637 | 20230530 | 100700 | 4356243100 | 27050 | 27050 | 27050 | 27000 | 568 |
| 638 | 20230530 | 100600 | 4340906550 | 27050 | 27050 | 27050 | 27000 | 129 |
| 639 | 20230530 | 100500 | 4337417450 | 27000 | 26950 | 27000 | 26950 | 288 |
| 640 | 20230530 | 100400 | 4329641750 | 26950 | 27000 | 27050 | 26950 | 1333 |
| 641 | 20230530 | 100300 | 4293700750 | 27000 | 27000 | 27000 | 27000 | 69 |
| 642 | 20230530 | 100200 | 4291837750 | 27000 | 26950 | 27100 | 26950 | 674 |
| 643 | 20230530 | 100100 | 4273636150 | 27000 | 26950 | 27000 | 26950 | 1370 |
| 644 | 20230530 | 100000 | 4236669400 | 26950 | 26950 | 27000 | 26950 | 531 |
| 645 | 20230530 | 095900 | 4222358900 | 26950 | 26950 | 26950 | 26900 | 773 |
| 646 | 20230530 | 095800 | 4201536250 | 26950 | 26900 | 27000 | 26900 | 564 |
| 647 | 20230530 | 095700 | 4186327200 | 26900 | 26900 | 26900 | 26900 | 56 |
| 648 | 20230530 | 095600 | 4184820800 | 26900 | 26900 | 26950 | 26850 | 825 |
| 649 | 20230530 | 095500 | 4162646600 | 26900 | 26950 | 26950 | 26900 | 1761 |
| 650 | 20230530 | 095400 | 4115231050 | 27000 | 27000 | 27000 | 26950 | 449 |
| 651 | 20230530 | 095300 | 4103111050 | 27000 | 27000 | 27000 | 26950 | 362 |
| 652 | 20230530 | 095200 | 4093340400 | 27000 | 26950 | 27000 | 26950 | 269 |
| 653 | 20230530 | 095100 | 4086079100 | 26950 | 26950 | 27000 | 26950 | 151 |
| 654 | 20230530 | 095000 | 4082002550 | 27000 | 27000 | 27000 | 27000 | 795 |
| 655 | 20230530 | 094900 | 4060537550 | 27050 | 26950 | 27050 | 26950 | 435 |
| 656 | 20230530 | 094800 | 4048810900 | 27050 | 27050 | 27050 | 26950 | 291 |
| 657 | 20230530 | 094700 | 4040956350 | 27000 | 26900 | 27000 | 26900 | 225 |
| 658 | 20230530 | 094600 | 4034884300 | 26900 | 27050 | 27100 | 26900 | 2388 |
| 659 | 20230530 | 094500 | 3970541950 | 27050 | 27150 | 27150 | 27050 | 894 |
| 660 | 20230530 | 094400 | 3946305950 | 27150 | 27100 | 27200 | 27100 | 2505 |
| 661 | 20230530 | 094300 | 3878225550 | 27100 | 26950 | 27100 | 26950 | 847 |
| 662 | 20230530 | 094200 | 3855323850 | 26900 | 26900 | 27000 | 26900 | 636 |
| 663 | 20230530 | 094100 | 3838176800 | 26950 | 27050 | 27050 | 26950 | 930 |
| 664 | 20230530 | 094000 | 3813092250 | 26950 | 26950 | 27050 | 26950 | 1563 |
| 665 | 20230530 | 093900 | 3770929400 | 26950 | 27050 | 27050 | 26950 | 9050 |
| 666 | 20230530 | 093800 | 3526561200 | 27050 | 27100 | 27100 | 27050 | 447 |
| 667 | 20230530 | 093700 | 3514455550 | 27100 | 27100 | 27100 | 27050 | 556 |
| 668 | 20230530 | 093600 | 3499391100 | 27150 | 27100 | 27150 | 27100 | 179 |
| 669 | 20230530 | 093500 | 3494538950 | 27100 | 27150 | 27150 | 27100 | 1823 |
| 670 | 20230530 | 093400 | 3445057350 | 27200 | 27200 | 27250 | 27150 | 93 |
| 671 | 20230530 | 093300 | 3442528400 | 27200 | 27200 | 27250 | 27200 | 251 |
| 672 | 20230530 | 093200 | 3435697700 | 27200 | 27150 | 27250 | 27100 | 4965 |
| 673 | 20230530 | 093100 | 3300697850 | 27100 | 27050 | 27150 | 27000 | 1714 |
| 674 | 20230530 | 093000 | 3254302550 | 27050 | 27000 | 27050 | 27000 | 271 |
| 675 | 20230530 | 092900 | 3246983500 | 27050 | 26950 | 27050 | 26950 | 1014 |
| 676 | 20230530 | 092800 | 3219616200 | 26900 | 26850 | 26950 | 26800 | 1182 |
| 677 | 20230530 | 092700 | 3187801050 | 26800 | 26800 | 26850 | 26750 | 8347 |
| 678 | 20230530 | 092600 | 2963930500 | 26800 | 26900 | 26950 | 26800 | 4442 |
| 679 | 20230530 | 092500 | 2844542100 | 26900 | 27050 | 27050 | 26900 | 2449 |
| 680 | 20230530 | 092400 | 2778499950 | 27000 | 27000 | 27050 | 26950 | 2762 |
| 681 | 20230530 | 092300 | 2703878200 | 27000 | 27000 | 27000 | 27000 | 623 |
| 682 | 20230530 | 092200 | 2687057200 | 27000 | 26900 | 27000 | 26900 | 1333 |
| 683 | 20230530 | 092100 | 2651161150 | 26950 | 27050 | 27050 | 26950 | 1358 |
| 684 | 20230530 | 092000 | 2614557400 | 26900 | 27150 | 27150 | 26900 | 7461 |
| 685 | 20230530 | 091900 | 2412954100 | 27150 | 27200 | 27200 | 27100 | 4552 |
| 686 | 20230530 | 091800 | 2289358150 | 27250 | 27150 | 27250 | 27150 | 612 |
| 687 | 20230530 | 091700 | 2272711500 | 27150 | 27250 | 27300 | 27150 | 2557 |
| 688 | 20230530 | 091600 | 2203079300 | 27250 | 27200 | 27300 | 27200 | 831 |
| 689 | 20230530 | 091500 | 2180464700 | 27250 | 27200 | 27250 | 27200 | 967 |
| 690 | 20230530 | 091400 | 2154159900 | 27200 | 27200 | 27200 | 27150 | 2903 |
| 691 | 20230530 | 091300 | 2075231050 | 27200 | 27200 | 27200 | 27150 | 2680 |
| 692 | 20230530 | 091200 | 2002335550 | 27200 | 27250 | 27300 | 27200 | 2505 |
| 693 | 20230530 | 091100 | 1934066650 | 27200 | 27200 | 27200 | 27150 | 1343 |
| 694 | 20230530 | 091000 | 1897543950 | 27250 | 27300 | 27350 | 27200 | 3704 |
| 695 | 20230530 | 090900 | 1796592900 | 27300 | 27400 | 27450 | 27300 | 2262 |
| 696 | 20230530 | 090800 | 1734712400 | 27400 | 27300 | 27400 | 27250 | 2904 |
| 697 | 20230530 | 090700 | 1655336550 | 27250 | 27300 | 27400 | 27250 | 3007 |
| 698 | 20230530 | 090600 | 1573227350 | 27350 | 27500 | 27500 | 27300 | 3283 |
| 699 | 20230530 | 090500 | 1483315400 | 27500 | 27600 | 27800 | 27500 | 9458 |
| 700 | 20230530 | 090400 | 1221459550 | 27650 | 27550 | 27700 | 27550 | 2944 |
| 701 | 20230530 | 090300 | 1140153300 | 27550 | 27400 | 27550 | 27350 | 5116 |
| 702 | 20230530 | 090200 | 999789350 | 27450 | 27450 | 27500 | 27350 | 3352 |
| 703 | 20230530 | 090100 | 907880900 | 27500 | 27700 | 27700 | 27450 | 13205 |
| 704 | 20230530 | 090000 | 543536850 | 27700 | 27300 | 27750 | 27300 | 19776 |