37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 202700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 3 | 20230530 | 202600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20230530 | 202500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20230530 | 202400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20230530 | 202300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20230530 | 202200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20230530 | 202100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20230530 | 202000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20230530 | 201900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20230530 | 201800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20230530 | 201700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20230530 | 201600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20230530 | 201500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20230530 | 201400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20230530 | 201300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20230530 | 201200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20230530 | 201100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20230530 | 201000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20230530 | 200900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20230530 | 200800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20230530 | 200700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20230530 | 200600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20230530 | 200500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20230530 | 200400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20230530 | 200300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20230530 | 200200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20230530 | 200100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20230530 | 200000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20230530 | 195900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20230530 | 195800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20230530 | 195700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 33 | 20230530 | 195600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20230530 | 195500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20230530 | 195400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20230530 | 195300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20230530 | 195200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20230530 | 195100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20230530 | 195000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20230530 | 194900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20230530 | 194800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20230530 | 194700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20230530 | 194600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20230530 | 194500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20230530 | 194400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20230530 | 194300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20230530 | 194200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20230530 | 194100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20230530 | 194000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20230530 | 193900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20230530 | 193800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20230530 | 193700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20230530 | 193600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20230530 | 193500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20230530 | 193400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20230530 | 193300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20230530 | 193200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20230530 | 193100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20230530 | 193000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20230530 | 192900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20230530 | 192800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20230530 | 192700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 63 | 20230530 | 192600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20230530 | 192500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20230530 | 192400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20230530 | 192300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20230530 | 192200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20230530 | 192100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20230530 | 192000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20230530 | 191900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20230530 | 191800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20230530 | 191700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20230530 | 191600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20230530 | 191500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20230530 | 191400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20230530 | 191300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20230530 | 191200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20230530 | 191100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20230530 | 191000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20230530 | 190900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20230530 | 190800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20230530 | 190700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20230530 | 190600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20230530 | 190500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20230530 | 190400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20230530 | 190300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20230530 | 190200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20230530 | 190100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20230530 | 190000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20230530 | 185900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20230530 | 185800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20230530 | 185700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 93 | 20230530 | 185600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20230530 | 185500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20230530 | 185400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20230530 | 185300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20230530 | 185200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20230530 | 185100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20230530 | 185000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20230530 | 184900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20230530 | 184800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20230530 | 184700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20230530 | 184600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20230530 | 184500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20230530 | 184400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20230530 | 184300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20230530 | 184200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20230530 | 184100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20230530 | 184000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20230530 | 183900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20230530 | 183800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20230530 | 183700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20230530 | 183600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20230530 | 183500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20230530 | 183400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20230530 | 183300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20230530 | 183200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20230530 | 183100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20230530 | 183000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20230530 | 182900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20230530 | 182800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20230530 | 182700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 123 | 20230530 | 182600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20230530 | 182500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20230530 | 182400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20230530 | 182300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20230530 | 182200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20230530 | 182100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20230530 | 182000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20230530 | 181900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20230530 | 181800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20230530 | 181700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20230530 | 181600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20230530 | 181500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20230530 | 181400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20230530 | 181300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20230530 | 181200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20230530 | 181100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20230530 | 181000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20230530 | 180900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20230530 | 180800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20230530 | 180700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20230530 | 180600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20230530 | 180500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20230530 | 180400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20230530 | 180300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20230530 | 180200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20230530 | 180100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20230530 | 180000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20230530 | 175900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20230530 | 175800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20230530 | 175700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 153 | 20230530 | 175600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20230530 | 175500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20230530 | 175400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20230530 | 175300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20230530 | 175200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20230530 | 175100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20230530 | 175000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20230530 | 174900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20230530 | 174800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20230530 | 174700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20230530 | 174600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20230530 | 174500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20230530 | 174400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20230530 | 174300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20230530 | 174200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20230530 | 174100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20230530 | 174000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20230530 | 173900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20230530 | 173800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20230530 | 173700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20230530 | 173600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20230530 | 173500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20230530 | 173400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20230530 | 173300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20230530 | 173200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20230530 | 173100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20230530 | 173000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20230530 | 172900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20230530 | 172800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20230530 | 172700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 183 | 20230530 | 172600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20230530 | 172500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20230530 | 172400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20230530 | 172300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20230530 | 172200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20230530 | 172100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20230530 | 172000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20230530 | 171900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20230530 | 171800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20230530 | 171700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20230530 | 171600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20230530 | 171500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20230530 | 171400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20230530 | 171300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20230530 | 171200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20230530 | 171100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20230530 | 171000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20230530 | 170900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20230530 | 170800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20230530 | 170700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20230530 | 170600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20230530 | 170500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20230530 | 170400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20230530 | 170300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20230530 | 170200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20230530 | 170100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20230530 | 170000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20230530 | 165900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20230530 | 165800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20230530 | 165700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 213 | 20230530 | 165600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20230530 | 165500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20230530 | 165400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20230530 | 165300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20230530 | 165200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20230530 | 165100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20230530 | 165000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20230530 | 164900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20230530 | 164800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20230530 | 164700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20230530 | 164600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20230530 | 164500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20230530 | 164400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20230530 | 164300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20230530 | 164200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20230530 | 164100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20230530 | 164000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20230530 | 163900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20230530 | 163800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20230530 | 163700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20230530 | 163600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20230530 | 163500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20230530 | 163400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20230530 | 163300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20230530 | 163200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20230530 | 163100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20230530 | 163000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20230530 | 162900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20230530 | 162800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20230530 | 162700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 243 | 20230530 | 162600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20230530 | 162500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20230530 | 162400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20230530 | 162300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20230530 | 162200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20230530 | 162100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20230530 | 162000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20230530 | 161900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20230530 | 161800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20230530 | 161700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20230530 | 161600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20230530 | 161500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20230530 | 161400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20230530 | 161300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20230530 | 161200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20230530 | 161100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20230530 | 161000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20230530 | 160900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20230530 | 160800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 262 | 20230530 | 160700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 263 | 20230530 | 160600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 264 | 20230530 | 160500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 265 | 20230530 | 160400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 266 | 20230530 | 160300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 267 | 20230530 | 160200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 268 | 20230530 | 160100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 269 | 20230530 | 160000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 270 | 20230530 | 155900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 271 | 20230530 | 155800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 272 | 20230530 | 155700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 273 | 20230530 | 155600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 274 | 20230530 | 155500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 275 | 20230530 | 155400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 276 | 20230530 | 155300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20230530 | 155200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 278 | 20230530 | 155100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 279 | 20230530 | 155000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 280 | 20230530 | 154900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 281 | 20230530 | 154800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 282 | 20230530 | 154700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 283 | 20230530 | 154600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 284 | 20230530 | 154500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 285 | 20230530 | 154400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 286 | 20230530 | 154300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 287 | 20230530 | 154200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 288 | 20230530 | 154100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 289 | 20230530 | 154000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 290 | 20230530 | 153900 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 291 | 20230530 | 153800 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 292 | 20230530 | 153700 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 293 | 20230530 | 153600 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 294 | 20230530 | 153500 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 295 | 20230530 | 153400 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 296 | 20230530 | 153300 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 297 | 20230530 | 153200 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 298 | 20230530 | 153100 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 299 | 20230530 | 153000 | 15390563100 | 21250 | 21250 | 21250 | 21250 | 7860 |
| 300 | 20230530 | 152900 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 301 | 20230530 | 152800 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 302 | 20230530 | 152700 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 303 | 20230530 | 152600 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 304 | 20230530 | 152500 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 305 | 20230530 | 152400 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 306 | 20230530 | 152300 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 307 | 20230530 | 152200 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 308 | 20230530 | 152100 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 309 | 20230530 | 152000 | 15223538100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 310 | 20230530 | 151900 | 15223538100 | 21250 | 21250 | 21250 | 21200 | 1072 |
| 311 | 20230530 | 151800 | 15200758250 | 21250 | 21200 | 21250 | 21200 | 602 |
| 312 | 20230530 | 151700 | 15187986550 | 21200 | 21200 | 21250 | 21150 | 849 |
| 313 | 20230530 | 151600 | 15169990050 | 21250 | 21250 | 21250 | 21150 | 1557 |
| 314 | 20230530 | 151500 | 15136975600 | 21200 | 21250 | 21250 | 21200 | 1619 |
| 315 | 20230530 | 151400 | 15102627450 | 21250 | 21250 | 21250 | 21200 | 2159 |
| 316 | 20230530 | 151300 | 15056818300 | 21200 | 21200 | 21250 | 21150 | 1611 |
| 317 | 20230530 | 151200 | 15022692750 | 21200 | 21200 | 21250 | 21150 | 3292 |
| 318 | 20230530 | 151100 | 14952977200 | 21200 | 21250 | 21250 | 21150 | 1429 |
| 319 | 20230530 | 151000 | 14922691700 | 21200 | 21100 | 21250 | 21100 | 4123 |
| 320 | 20230530 | 150900 | 14835448700 | 21150 | 21150 | 21200 | 21100 | 2924 |
| 321 | 20230530 | 150800 | 14773741600 | 21150 | 21100 | 21200 | 21100 | 3591 |
| 322 | 20230530 | 150700 | 14697849050 | 21100 | 21150 | 21200 | 21100 | 3234 |
| 323 | 20230530 | 150600 | 14629480850 | 21150 | 21150 | 21200 | 21100 | 2332 |
| 324 | 20230530 | 150500 | 14580159400 | 21150 | 21200 | 21200 | 21100 | 1514 |
| 325 | 20230530 | 150400 | 14548145150 | 21200 | 21200 | 21250 | 21100 | 5714 |
| 326 | 20230530 | 150300 | 14427236800 | 21200 | 21200 | 21200 | 21150 | 2975 |
| 327 | 20230530 | 150200 | 14364274000 | 21200 | 21200 | 21250 | 21150 | 1895 |
| 328 | 20230530 | 150100 | 14324164150 | 21150 | 21200 | 21250 | 21150 | 2230 |
| 329 | 20230530 | 150000 | 14276932450 | 21200 | 21150 | 21250 | 21150 | 2268 |
| 330 | 20230530 | 145900 | 14228891000 | 21150 | 21150 | 21250 | 21150 | 1494 |
| 331 | 20230530 | 145800 | 14197220050 | 21150 | 21200 | 21250 | 21150 | 1839 |
| 332 | 20230530 | 145700 | 14158249950 | 21200 | 21150 | 21300 | 21150 | 1987 |
| 333 | 20230530 | 145600 | 14116140650 | 21150 | 21200 | 21300 | 21150 | 3885 |
| 334 | 20230530 | 145500 | 14033684800 | 21200 | 21250 | 21250 | 21200 | 5203 |
| 335 | 20230530 | 145400 | 13923336700 | 21200 | 21250 | 21250 | 21200 | 1787 |
| 336 | 20230530 | 145300 | 13885444650 | 21250 | 21250 | 21300 | 21200 | 1925 |
| 337 | 20230530 | 145200 | 13844551250 | 21250 | 21300 | 21300 | 21200 | 1280 |
| 338 | 20230530 | 145100 | 13817371300 | 21250 | 21350 | 21350 | 21200 | 2477 |
| 339 | 20230530 | 145000 | 13764753750 | 21300 | 21200 | 21300 | 21200 | 4060 |
| 340 | 20230530 | 144900 | 13678445900 | 21200 | 21250 | 21250 | 21150 | 2157 |
| 341 | 20230530 | 144800 | 13632718700 | 21200 | 21200 | 21250 | 21200 | 3348 |
| 342 | 20230530 | 144700 | 13561736600 | 21250 | 21250 | 21250 | 21200 | 3323 |
| 343 | 20230530 | 144600 | 13491270150 | 21200 | 21250 | 21300 | 21200 | 1597 |
| 344 | 20230530 | 144500 | 13457372300 | 21250 | 21300 | 21300 | 21200 | 2814 |
| 345 | 20230530 | 144400 | 13397627700 | 21300 | 21250 | 21350 | 21200 | 3198 |
| 346 | 20230530 | 144300 | 13329543950 | 21250 | 21250 | 21300 | 21200 | 1764 |
| 347 | 20230530 | 144200 | 13292078100 | 21250 | 21250 | 21300 | 21200 | 1893 |
| 348 | 20230530 | 144100 | 13251888400 | 21200 | 21200 | 21350 | 21200 | 3625 |
| 349 | 20230530 | 144000 | 13174768950 | 21250 | 21250 | 21300 | 21200 | 1840 |
| 350 | 20230530 | 143900 | 13135703050 | 21250 | 21250 | 21300 | 21200 | 1979 |
| 351 | 20230530 | 143800 | 13093685350 | 21250 | 21300 | 21350 | 21250 | 4448 |
| 352 | 20230530 | 143700 | 12999076300 | 21300 | 21300 | 21350 | 21250 | 2140 |
| 353 | 20230530 | 143600 | 12953539700 | 21300 | 21300 | 21350 | 21250 | 1543 |
| 354 | 20230530 | 143500 | 12920672650 | 21350 | 21300 | 21350 | 21300 | 1006 |
| 355 | 20230530 | 143400 | 12899241050 | 21350 | 21350 | 21350 | 21250 | 1253 |
| 356 | 20230530 | 143300 | 12872577200 | 21350 | 21300 | 21350 | 21300 | 719 |
| 357 | 20230530 | 143200 | 12857259650 | 21350 | 21300 | 21350 | 21250 | 1148 |
| 358 | 20230530 | 143100 | 12832828300 | 21300 | 21300 | 21300 | 21250 | 1737 |
| 359 | 20230530 | 143000 | 12795856250 | 21300 | 21300 | 21300 | 21200 | 670 |
| 360 | 20230530 | 142900 | 12781628250 | 21250 | 21250 | 21300 | 21200 | 2322 |
| 361 | 20230530 | 142800 | 12732284150 | 21250 | 21250 | 21300 | 21250 | 1441 |
| 362 | 20230530 | 142700 | 12701660150 | 21250 | 21250 | 21300 | 21200 | 2027 |
| 363 | 20230530 | 142600 | 12658559050 | 21250 | 21250 | 21300 | 21200 | 1035 |
| 364 | 20230530 | 142500 | 12636568750 | 21250 | 21250 | 21300 | 21250 | 1327 |
| 365 | 20230530 | 142400 | 12608368950 | 21250 | 21300 | 21300 | 21250 | 671 |
| 366 | 20230530 | 142300 | 12594106950 | 21250 | 21300 | 21350 | 21250 | 1541 |
| 367 | 20230530 | 142200 | 12561301450 | 21250 | 21300 | 21300 | 21250 | 1711 |
| 368 | 20230530 | 142100 | 12524876650 | 21300 | 21350 | 21350 | 21300 | 1974 |
| 369 | 20230530 | 142000 | 12482828200 | 21300 | 21300 | 21350 | 21300 | 1410 |
| 370 | 20230530 | 141900 | 12452757450 | 21350 | 21300 | 21350 | 21300 | 1397 |
| 371 | 20230530 | 141800 | 12422990250 | 21300 | 21300 | 21350 | 21250 | 1118 |
| 372 | 20230530 | 141700 | 12399179750 | 21250 | 21250 | 21350 | 21200 | 1165 |
| 373 | 20230530 | 141600 | 12374400600 | 21350 | 21250 | 21350 | 21200 | 3452 |
| 374 | 20230530 | 141500 | 12300895900 | 21250 | 21250 | 21300 | 21200 | 1919 |
| 375 | 20230530 | 141400 | 12260173350 | 21250 | 21250 | 21300 | 21200 | 1339 |
| 376 | 20230530 | 141300 | 12231744500 | 21200 | 21250 | 21250 | 21200 | 1547 |
| 377 | 20230530 | 141200 | 12198894850 | 21250 | 21300 | 21300 | 21200 | 1420 |
| 378 | 20230530 | 141100 | 12168749400 | 21250 | 21250 | 21300 | 21250 | 875 |
| 379 | 20230530 | 141000 | 12150152600 | 21250 | 21250 | 21300 | 21200 | 2338 |
| 380 | 20230530 | 140900 | 12100471400 | 21250 | 21250 | 21300 | 21200 | 1399 |
| 381 | 20230530 | 140800 | 12070778450 | 21200 | 21200 | 21250 | 21200 | 1634 |
| 382 | 20230530 | 140700 | 12036119450 | 21250 | 21250 | 21300 | 21200 | 1065 |
| 383 | 20230530 | 140600 | 12013501450 | 21250 | 21200 | 21300 | 21200 | 3348 |
| 384 | 20230530 | 140500 | 11942395900 | 21200 | 21200 | 21200 | 21150 | 1121 |
| 385 | 20230530 | 140400 | 11918632650 | 21200 | 21250 | 21300 | 21200 | 1802 |
| 386 | 20230530 | 140300 | 11880389800 | 21300 | 21250 | 21300 | 21200 | 1261 |
| 387 | 20230530 | 140200 | 11853608300 | 21250 | 21250 | 21350 | 21200 | 1794 |
| 388 | 20230530 | 140100 | 11815471550 | 21250 | 21200 | 21300 | 21200 | 1859 |
| 389 | 20230530 | 140000 | 11775949150 | 21200 | 21250 | 21300 | 21200 | 1383 |
| 390 | 20230530 | 135900 | 11746583250 | 21300 | 21200 | 21350 | 21200 | 2209 |
| 391 | 20230530 | 135800 | 11699617450 | 21200 | 21250 | 21300 | 21200 | 1642 |
| 392 | 20230530 | 135700 | 11664767750 | 21250 | 21300 | 21350 | 21200 | 1150 |
| 393 | 20230530 | 135600 | 11640335300 | 21350 | 21300 | 21350 | 21250 | 1465 |
| 394 | 20230530 | 135500 | 11609191850 | 21250 | 21300 | 21350 | 21250 | 1928 |
| 395 | 20230530 | 135400 | 11568138600 | 21300 | 21200 | 21300 | 21200 | 2022 |
| 396 | 20230530 | 135300 | 11525154000 | 21200 | 21200 | 21250 | 21200 | 2874 |
| 397 | 20230530 | 135200 | 11464133950 | 21200 | 21150 | 21250 | 21150 | 1258 |
| 398 | 20230530 | 135100 | 11437460000 | 21200 | 21150 | 21200 | 21100 | 3197 |
| 399 | 20230530 | 135000 | 11369737400 | 21150 | 21200 | 21200 | 21100 | 7692 |
| 400 | 20230530 | 134900 | 11207123350 | 21200 | 21200 | 21250 | 21150 | 4739 |
| 401 | 20230530 | 134800 | 11106658000 | 21200 | 21200 | 21250 | 21150 | 1687 |
| 402 | 20230530 | 134700 | 11070914750 | 21200 | 21200 | 21250 | 21150 | 1631 |
| 403 | 20230530 | 134600 | 11036351250 | 21200 | 21200 | 21250 | 21200 | 1291 |
| 404 | 20230530 | 134500 | 11008980200 | 21200 | 21250 | 21250 | 21200 | 1795 |
| 405 | 20230530 | 134400 | 10970890800 | 21250 | 21300 | 21300 | 21200 | 1603 |
| 406 | 20230530 | 134300 | 10936848900 | 21250 | 21200 | 21300 | 21200 | 2360 |
| 407 | 20230530 | 134200 | 10886707450 | 21250 | 21200 | 21250 | 21200 | 1681 |
| 408 | 20230530 | 134100 | 10850996400 | 21200 | 21200 | 21250 | 21200 | 2871 |
| 409 | 20230530 | 134000 | 10790067800 | 21200 | 21200 | 21200 | 21150 | 1327 |
| 410 | 20230530 | 133900 | 10761947050 | 21200 | 21150 | 21250 | 21100 | 4440 |
| 411 | 20230530 | 133800 | 10667891000 | 21150 | 21150 | 21200 | 21100 | 2493 |
| 412 | 20230530 | 133700 | 10615179950 | 21150 | 21150 | 21200 | 21100 | 3043 |
| 413 | 20230530 | 133600 | 10550843800 | 21150 | 21100 | 21200 | 21100 | 2336 |
| 414 | 20230530 | 133500 | 10501454800 | 21100 | 21150 | 21250 | 21100 | 3449 |
| 415 | 20230530 | 133400 | 10428525750 | 21200 | 21200 | 21250 | 21150 | 2884 |
| 416 | 20230530 | 133300 | 10367439350 | 21200 | 21200 | 21250 | 21150 | 4312 |
| 417 | 20230530 | 133200 | 10276168750 | 21200 | 21150 | 21250 | 21150 | 2829 |
| 418 | 20230530 | 133100 | 10216172150 | 21150 | 21200 | 21250 | 21150 | 3068 |
| 419 | 20230530 | 133000 | 10151168750 | 21200 | 21200 | 21300 | 21150 | 3172 |
| 420 | 20230530 | 132900 | 10083929700 | 21150 | 21200 | 21250 | 21150 | 2944 |
| 421 | 20230530 | 132800 | 10021533650 | 21200 | 21250 | 21300 | 21200 | 6693 |
| 422 | 20230530 | 132700 | 9879504900 | 21200 | 21300 | 21350 | 21200 | 4122 |
| 423 | 20230530 | 132600 | 9791873050 | 21300 | 21350 | 21350 | 21250 | 2328 |
| 424 | 20230530 | 132500 | 9742293350 | 21300 | 21300 | 21350 | 21300 | 2843 |
| 425 | 20230530 | 132400 | 9681683100 | 21300 | 21350 | 21350 | 21250 | 8368 |
| 426 | 20230530 | 132300 | 9503305750 | 21350 | 21400 | 21400 | 21350 | 2510 |
| 427 | 20230530 | 132200 | 9449644150 | 21400 | 21400 | 21450 | 21400 | 1393 |
| 428 | 20230530 | 132100 | 9419833650 | 21400 | 21450 | 21450 | 21400 | 984 |
| 429 | 20230530 | 132000 | 9398767400 | 21400 | 21400 | 21450 | 21400 | 1462 |
| 430 | 20230530 | 131900 | 9367467450 | 21450 | 21500 | 21500 | 21400 | 3626 |
| 431 | 20230530 | 131800 | 9289694900 | 21500 | 21450 | 21500 | 21450 | 1219 |
| 432 | 20230530 | 131700 | 9263535900 | 21450 | 21500 | 21500 | 21450 | 1196 |
| 433 | 20230530 | 131600 | 9237877550 | 21450 | 21500 | 21500 | 21450 | 2892 |
| 434 | 20230530 | 131500 | 9175745300 | 21500 | 21500 | 21550 | 21500 | 903 |
| 435 | 20230530 | 131400 | 9156329200 | 21500 | 21500 | 21550 | 21500 | 643 |
| 436 | 20230530 | 131300 | 9142504600 | 21500 | 21550 | 21550 | 21500 | 810 |
| 437 | 20230530 | 131200 | 9125086550 | 21500 | 21550 | 21600 | 21500 | 466 |
| 438 | 20230530 | 131100 | 9115066150 | 21550 | 21600 | 21600 | 21500 | 1073 |
| 439 | 20230530 | 131000 | 9091959100 | 21550 | 21500 | 21600 | 21500 | 731 |
| 440 | 20230530 | 130900 | 9076223000 | 21600 | 21550 | 21600 | 21500 | 1481 |
| 441 | 20230530 | 130800 | 9044316900 | 21600 | 21550 | 21600 | 21500 | 471 |
| 442 | 20230530 | 130700 | 9034167650 | 21550 | 21600 | 21600 | 21550 | 1862 |
| 443 | 20230530 | 130600 | 8994040350 | 21550 | 21600 | 21600 | 21550 | 780 |
| 444 | 20230530 | 130500 | 8977229900 | 21550 | 21600 | 21600 | 21550 | 826 |
| 445 | 20230530 | 130400 | 8959428850 | 21600 | 21600 | 21600 | 21550 | 122 |
| 446 | 20230530 | 130300 | 8956797250 | 21550 | 21550 | 21600 | 21550 | 830 |
| 447 | 20230530 | 130200 | 8938908650 | 21600 | 21550 | 21650 | 21500 | 4225 |
| 448 | 20230530 | 130100 | 8847678850 | 21600 | 21550 | 21600 | 21550 | 474 |
| 449 | 20230530 | 130000 | 8837463800 | 21600 | 21600 | 21600 | 21550 | 860 |
| 450 | 20230530 | 125900 | 8818917750 | 21550 | 21550 | 21600 | 21500 | 592 |
| 451 | 20230530 | 125800 | 8806175100 | 21550 | 21550 | 21600 | 21500 | 1016 |
| 452 | 20230530 | 125700 | 8784283200 | 21550 | 21550 | 21550 | 21550 | 322 |
| 453 | 20230530 | 125600 | 8777344100 | 21550 | 21550 | 21600 | 21500 | 1819 |
| 454 | 20230530 | 125500 | 8738198650 | 21500 | 21600 | 21600 | 21500 | 447 |
| 455 | 20230530 | 125400 | 8728575900 | 21550 | 21550 | 21650 | 21500 | 2923 |
| 456 | 20230530 | 125300 | 8665469500 | 21550 | 21550 | 21600 | 21550 | 565 |
| 457 | 20230530 | 125200 | 8653293500 | 21600 | 21550 | 21600 | 21500 | 882 |
| 458 | 20230530 | 125100 | 8634298200 | 21600 | 21500 | 21600 | 21500 | 3725 |
| 459 | 20230530 | 125000 | 8554040600 | 21550 | 21550 | 21550 | 21500 | 903 |
| 460 | 20230530 | 124900 | 8534621050 | 21550 | 21500 | 21550 | 21500 | 396 |
| 461 | 20230530 | 124800 | 8526105500 | 21500 | 21600 | 21600 | 21500 | 2175 |
| 462 | 20230530 | 124700 | 8479287600 | 21550 | 21550 | 21600 | 21500 | 7037 |
| 463 | 20230530 | 124600 | 8327819650 | 21550 | 21550 | 21600 | 21550 | 1558 |
| 464 | 20230530 | 124500 | 8294244650 | 21600 | 21550 | 21600 | 21550 | 386 |
| 465 | 20230530 | 124400 | 8285923800 | 21550 | 21550 | 21600 | 21550 | 953 |
| 466 | 20230530 | 124300 | 8265385800 | 21600 | 21600 | 21600 | 21550 | 1039 |
| 467 | 20230530 | 124200 | 8242960650 | 21600 | 21600 | 21650 | 21600 | 1595 |
| 468 | 20230530 | 124100 | 8208504350 | 21600 | 21600 | 21650 | 21600 | 2096 |
| 469 | 20230530 | 124000 | 8163229600 | 21650 | 21600 | 21650 | 21600 | 592 |
| 470 | 20230530 | 123900 | 8150435400 | 21600 | 21600 | 21650 | 21600 | 914 |
| 471 | 20230530 | 123800 | 8130686900 | 21650 | 21650 | 21650 | 21600 | 1768 |
| 472 | 20230530 | 123700 | 8092496850 | 21650 | 21650 | 21650 | 21600 | 971 |
| 473 | 20230530 | 123600 | 8071514900 | 21650 | 21650 | 21650 | 21600 | 358 |
| 474 | 20230530 | 123500 | 8063774850 | 21600 | 21600 | 21650 | 21600 | 1653 |
| 475 | 20230530 | 123400 | 8028024700 | 21600 | 21600 | 21600 | 21600 | 456 |
| 476 | 20230530 | 123300 | 8018175100 | 21600 | 21600 | 21650 | 21600 | 1049 |
| 477 | 20230530 | 123200 | 7995516500 | 21600 | 21650 | 21650 | 21600 | 520 |
| 478 | 20230530 | 123100 | 7984276850 | 21650 | 21650 | 21650 | 21600 | 727 |
| 479 | 20230530 | 123000 | 7968564950 | 21600 | 21650 | 21650 | 21600 | 2019 |
| 480 | 20230530 | 122900 | 7924921600 | 21650 | 21700 | 21700 | 21650 | 1111 |
| 481 | 20230530 | 122800 | 7900867300 | 21700 | 21650 | 21700 | 21650 | 1287 |
| 482 | 20230530 | 122700 | 7872977150 | 21650 | 21650 | 21700 | 21650 | 815 |
| 483 | 20230530 | 122600 | 7855329900 | 21650 | 21650 | 21700 | 21650 | 1254 |
| 484 | 20230530 | 122500 | 7828180550 | 21650 | 21650 | 21650 | 21650 | 981 |
| 485 | 20230530 | 122400 | 7806941900 | 21650 | 21650 | 21700 | 21650 | 4670 |
| 486 | 20230530 | 122300 | 7705834500 | 21650 | 21700 | 21700 | 21650 | 1073 |
| 487 | 20230530 | 122200 | 7682571350 | 21650 | 21700 | 21700 | 21650 | 1059 |
| 488 | 20230530 | 122100 | 7659631200 | 21700 | 21700 | 21750 | 21700 | 1915 |
| 489 | 20230530 | 122000 | 7618075650 | 21750 | 21700 | 21750 | 21700 | 1345 |
| 490 | 20230530 | 121900 | 7588855550 | 21700 | 21750 | 21750 | 21700 | 929 |
| 491 | 20230530 | 121800 | 7568673100 | 21700 | 21750 | 21750 | 21700 | 835 |
| 492 | 20230530 | 121700 | 7550543050 | 21750 | 21700 | 21750 | 21700 | 1495 |
| 493 | 20230530 | 121600 | 7518094550 | 21700 | 21750 | 21750 | 21700 | 1003 |
| 494 | 20230530 | 121500 | 7496310450 | 21750 | 21750 | 21800 | 21750 | 583 |
| 495 | 20230530 | 121400 | 7483623850 | 21750 | 21750 | 21800 | 21750 | 679 |
| 496 | 20230530 | 121300 | 7468853050 | 21750 | 21750 | 21750 | 21750 | 258 |
| 497 | 20230530 | 121200 | 7463241550 | 21750 | 21750 | 21800 | 21750 | 960 |
| 498 | 20230530 | 121100 | 7442361300 | 21750 | 21750 | 21800 | 21750 | 2342 |
| 499 | 20230530 | 121000 | 7391356100 | 21750 | 21750 | 21750 | 21750 | 798 |
| 500 | 20230530 | 120900 | 7373999600 | 21800 | 21750 | 21800 | 21750 | 425 |
| 501 | 20230530 | 120800 | 7364755400 | 21750 | 21750 | 21800 | 21700 | 1947 |
| 502 | 20230530 | 120700 | 7322414800 | 21750 | 21800 | 21800 | 21750 | 253 |
| 503 | 20230530 | 120600 | 7316911450 | 21750 | 21750 | 21800 | 21750 | 638 |
| 504 | 20230530 | 120500 | 7303034900 | 21750 | 21750 | 21750 | 21750 | 685 |
| 505 | 20230530 | 120400 | 7288136150 | 21750 | 21750 | 21750 | 21750 | 708 |
| 506 | 20230530 | 120300 | 7272737150 | 21750 | 21750 | 21800 | 21750 | 462 |
| 507 | 20230530 | 120200 | 7262687600 | 21800 | 21700 | 21800 | 21700 | 1250 |
| 508 | 20230530 | 120100 | 7235513600 | 21700 | 21750 | 21800 | 21700 | 1022 |
| 509 | 20230530 | 120000 | 7213300200 | 21750 | 21750 | 21800 | 21750 | 215 |
| 510 | 20230530 | 115900 | 7208623850 | 21750 | 21750 | 21750 | 21700 | 1107 |
| 511 | 20230530 | 115800 | 7184572150 | 21750 | 21750 | 21750 | 21700 | 517 |
| 512 | 20230530 | 115700 | 7173335700 | 21700 | 21700 | 21750 | 21700 | 993 |
| 513 | 20230530 | 115600 | 7151784400 | 21750 | 21700 | 21750 | 21700 | 914 |
| 514 | 20230530 | 115500 | 7131936600 | 21700 | 21750 | 21750 | 21700 | 606 |
| 515 | 20230530 | 115400 | 7118785700 | 21700 | 21700 | 21750 | 21700 | 390 |
| 516 | 20230530 | 115300 | 7110319400 | 21700 | 21750 | 21750 | 21700 | 922 |
| 517 | 20230530 | 115200 | 7090293100 | 21750 | 21750 | 21750 | 21750 | 382 |
| 518 | 20230530 | 115100 | 7081984600 | 21750 | 21750 | 21750 | 21700 | 955 |
| 519 | 20230530 | 115000 | 7061229400 | 21750 | 21750 | 21750 | 21750 | 722 |
| 520 | 20230530 | 114900 | 7045525900 | 21750 | 21750 | 21800 | 21750 | 642 |
| 521 | 20230530 | 114800 | 7031558650 | 21750 | 21750 | 21800 | 21750 | 834 |
| 522 | 20230530 | 114700 | 7013418300 | 21750 | 21750 | 21800 | 21750 | 2497 |
| 523 | 20230530 | 114600 | 6959004800 | 21750 | 21700 | 21800 | 21700 | 1038 |
| 524 | 20230530 | 114500 | 6936425550 | 21700 | 21750 | 21750 | 21700 | 688 |
| 525 | 20230530 | 114400 | 6921490100 | 21750 | 21700 | 21750 | 21700 | 1411 |
| 526 | 20230530 | 114300 | 6890836800 | 21700 | 21750 | 21750 | 21700 | 773 |
| 527 | 20230530 | 114200 | 6874036550 | 21750 | 21750 | 21850 | 21700 | 1477 |
| 528 | 20230530 | 114100 | 6841923500 | 21700 | 21700 | 21750 | 21700 | 1503 |
| 529 | 20230530 | 114000 | 6809306700 | 21750 | 21800 | 21800 | 21700 | 7179 |
| 530 | 20230530 | 113900 | 6653128000 | 21800 | 21800 | 21800 | 21800 | 3038 |
| 531 | 20230530 | 113800 | 6586899600 | 21800 | 21850 | 21850 | 21800 | 819 |
| 532 | 20230530 | 113700 | 6569030450 | 21800 | 21800 | 21850 | 21800 | 584 |
| 533 | 20230530 | 113600 | 6556295250 | 21800 | 21850 | 21900 | 21800 | 1450 |
| 534 | 20230530 | 113500 | 6524624150 | 21800 | 21800 | 21850 | 21800 | 1122 |
| 535 | 20230530 | 113400 | 6500145900 | 21800 | 21800 | 21850 | 21800 | 448 |
| 536 | 20230530 | 113300 | 6490377000 | 21800 | 21800 | 21850 | 21800 | 930 |
| 537 | 20230530 | 113200 | 6470081450 | 21850 | 21800 | 21850 | 21800 | 658 |
| 538 | 20230530 | 113100 | 6455733850 | 21800 | 21850 | 21850 | 21800 | 672 |
| 539 | 20230530 | 113000 | 6441081350 | 21850 | 21850 | 21850 | 21800 | 395 |
| 540 | 20230530 | 112900 | 6432468700 | 21850 | 21850 | 21900 | 21800 | 683 |
| 541 | 20230530 | 112800 | 6417555700 | 21850 | 21850 | 21900 | 21800 | 679 |
| 542 | 20230530 | 112700 | 6402746300 | 21850 | 21850 | 21850 | 21800 | 462 |
| 543 | 20230530 | 112600 | 6392667900 | 21800 | 21850 | 21850 | 21800 | 444 |
| 544 | 20230530 | 112500 | 6382987700 | 21850 | 21800 | 21850 | 21800 | 724 |
| 545 | 20230530 | 112400 | 6367178700 | 21850 | 21850 | 21900 | 21800 | 535 |
| 546 | 20230530 | 112300 | 6355504150 | 21850 | 21850 | 21850 | 21800 | 953 |
| 547 | 20230530 | 112200 | 6334690950 | 21850 | 21850 | 21850 | 21800 | 899 |
| 548 | 20230530 | 112100 | 6315055700 | 21850 | 21850 | 21900 | 21850 | 536 |
| 549 | 20230530 | 112000 | 6303342100 | 21850 | 21850 | 21850 | 21850 | 301 |
| 550 | 20230530 | 111900 | 6296765250 | 21850 | 21900 | 21900 | 21850 | 205 |
| 551 | 20230530 | 111800 | 6292284500 | 21850 | 21850 | 21900 | 21800 | 593 |
| 552 | 20230530 | 111700 | 6279325700 | 21800 | 21850 | 21850 | 21800 | 624 |
| 553 | 20230530 | 111600 | 6265715200 | 21800 | 21850 | 21850 | 21800 | 884 |
| 554 | 20230530 | 111500 | 6246406250 | 21850 | 21800 | 21850 | 21800 | 1800 |
| 555 | 20230530 | 111400 | 6207085100 | 21800 | 21800 | 21850 | 21750 | 491 |
| 556 | 20230530 | 111300 | 6196397150 | 21800 | 21800 | 21800 | 21800 | 1880 |
| 557 | 20230530 | 111200 | 6155413150 | 21800 | 21800 | 21800 | 21800 | 156 |
| 558 | 20230530 | 111100 | 6152012350 | 21800 | 21800 | 21850 | 21800 | 212 |
| 559 | 20230530 | 111000 | 6147385000 | 21800 | 21800 | 21850 | 21800 | 351 |
| 560 | 20230530 | 110900 | 6139733050 | 21800 | 21800 | 21850 | 21800 | 1341 |
| 561 | 20230530 | 110800 | 6110498200 | 21800 | 21850 | 21850 | 21800 | 330 |
| 562 | 20230530 | 110700 | 6103302850 | 21800 | 21800 | 21850 | 21800 | 280 |
| 563 | 20230530 | 110600 | 6097198650 | 21800 | 21800 | 21800 | 21800 | 317 |
| 564 | 20230530 | 110500 | 6090288050 | 21850 | 21800 | 21850 | 21800 | 361 |
| 565 | 20230530 | 110400 | 6082415750 | 21800 | 21800 | 21800 | 21800 | 215 |
| 566 | 20230530 | 110300 | 6077728750 | 21850 | 21800 | 21850 | 21800 | 369 |
| 567 | 20230530 | 110200 | 6069684500 | 21800 | 21850 | 21850 | 21800 | 2351 |
| 568 | 20230530 | 110100 | 6018366000 | 21850 | 21850 | 21850 | 21800 | 519 |
| 569 | 20230530 | 110000 | 6007032350 | 21850 | 21750 | 21850 | 21750 | 8676 |
| 570 | 20230530 | 105900 | 5817870250 | 21800 | 21750 | 21800 | 21750 | 713 |
| 571 | 20230530 | 105800 | 5802345400 | 21750 | 21850 | 21900 | 21750 | 5121 |
| 572 | 20230530 | 105700 | 5690630300 | 21850 | 21800 | 21850 | 21800 | 2587 |
| 573 | 20230530 | 105600 | 5634212400 | 21850 | 21850 | 21850 | 21800 | 146 |
| 574 | 20230530 | 105500 | 5631029450 | 21800 | 21850 | 21900 | 21800 | 731 |
| 575 | 20230530 | 105400 | 5615066000 | 21800 | 21800 | 21900 | 21750 | 3647 |
| 576 | 20230530 | 105300 | 5535495650 | 21750 | 21750 | 21800 | 21750 | 265 |
| 577 | 20230530 | 105200 | 5529731750 | 21750 | 21800 | 21850 | 21700 | 4729 |
| 578 | 20230530 | 105100 | 5426808650 | 21800 | 21850 | 21850 | 21800 | 882 |
| 579 | 20230530 | 105000 | 5407570250 | 21850 | 21800 | 21850 | 21750 | 1679 |
| 580 | 20230530 | 104900 | 5370903050 | 21800 | 21900 | 21900 | 21750 | 7270 |
| 581 | 20230530 | 104800 | 5212367750 | 21850 | 21850 | 21900 | 21850 | 433 |
| 582 | 20230530 | 104700 | 5202901400 | 21850 | 21850 | 21850 | 21850 | 251 |
| 583 | 20230530 | 104600 | 5197417050 | 21850 | 21850 | 21900 | 21850 | 1614 |
| 584 | 20230530 | 104500 | 5162150000 | 21850 | 21950 | 21950 | 21850 | 2172 |
| 585 | 20230530 | 104400 | 5114589300 | 21950 | 21900 | 21950 | 21900 | 199 |
| 586 | 20230530 | 104300 | 5110230850 | 21900 | 21950 | 21950 | 21900 | 1030 |
| 587 | 20230530 | 104200 | 5087643650 | 21950 | 21950 | 21950 | 21900 | 1166 |
| 588 | 20230530 | 104100 | 5062061750 | 21950 | 21950 | 22000 | 21900 | 3453 |
| 589 | 20230530 | 104000 | 4986243150 | 21950 | 21850 | 21950 | 21850 | 428 |
| 590 | 20230530 | 103900 | 4976866500 | 21850 | 21850 | 21850 | 21850 | 146 |
| 591 | 20230530 | 103800 | 4973676400 | 21850 | 21950 | 21950 | 21850 | 1852 |
| 592 | 20230530 | 103700 | 4933174700 | 21900 | 21900 | 21950 | 21900 | 515 |
| 593 | 20230530 | 103600 | 4921895200 | 21900 | 21900 | 21950 | 21850 | 1264 |
| 594 | 20230530 | 103500 | 4894221350 | 21950 | 21950 | 22000 | 21900 | 4635 |
| 595 | 20230530 | 103400 | 4792614700 | 21950 | 22000 | 22000 | 21950 | 510 |
| 596 | 20230530 | 103300 | 4781405850 | 22000 | 22000 | 22000 | 22000 | 180 |
| 597 | 20230530 | 103200 | 4777445850 | 22000 | 22000 | 22000 | 21950 | 577 |
| 598 | 20230530 | 103100 | 4764764300 | 22000 | 22050 | 22050 | 21950 | 706 |
| 599 | 20230530 | 103000 | 4749232050 | 22050 | 22050 | 22100 | 22050 | 793 |
| 600 | 20230530 | 102900 | 4731744800 | 22050 | 22100 | 22100 | 22050 | 495 |
| 601 | 20230530 | 102800 | 4720812900 | 22100 | 22050 | 22100 | 22050 | 520 |
| 602 | 20230530 | 102700 | 4709340400 | 22050 | 22000 | 22050 | 22000 | 512 |
| 603 | 20230530 | 102600 | 4698052100 | 22000 | 22000 | 22000 | 22000 | 316 |
| 604 | 20230530 | 102500 | 4691100100 | 22000 | 22050 | 22050 | 22000 | 211 |
| 605 | 20230530 | 102400 | 4686456700 | 22050 | 22050 | 22050 | 22000 | 601 |
| 606 | 20230530 | 102300 | 4673212250 | 22050 | 21950 | 22050 | 21950 | 1672 |
| 607 | 20230530 | 102200 | 4636437000 | 21950 | 21950 | 21950 | 21950 | 200 |
| 608 | 20230530 | 102100 | 4632047000 | 21950 | 21950 | 22000 | 21950 | 174 |
| 609 | 20230530 | 102000 | 4628227600 | 21950 | 22000 | 22000 | 21950 | 480 |
| 610 | 20230530 | 101900 | 4617668100 | 22000 | 22000 | 22050 | 21950 | 2931 |
| 611 | 20230530 | 101800 | 4553181350 | 22050 | 22050 | 22050 | 22000 | 408 |
| 612 | 20230530 | 101700 | 4544185450 | 22000 | 22050 | 22050 | 22000 | 562 |
| 613 | 20230530 | 101600 | 4531801300 | 22050 | 22100 | 22100 | 22050 | 587 |
| 614 | 20230530 | 101500 | 4518851950 | 22100 | 22100 | 22100 | 22050 | 416 |
| 615 | 20230530 | 101400 | 4509665150 | 22100 | 22100 | 22100 | 22050 | 1146 |
| 616 | 20230530 | 101300 | 4484352050 | 22100 | 22150 | 22150 | 22100 | 212 |
| 617 | 20230530 | 101200 | 4479665100 | 22150 | 22150 | 22200 | 22100 | 830 |
| 618 | 20230530 | 101100 | 4461310150 | 22150 | 22150 | 22200 | 22150 | 1137 |
| 619 | 20230530 | 101000 | 4436124050 | 22200 | 22150 | 22200 | 22150 | 375 |
| 620 | 20230530 | 100900 | 4427815100 | 22150 | 22100 | 22150 | 22050 | 2719 |
| 621 | 20230530 | 100800 | 4367608600 | 22050 | 22050 | 22100 | 22050 | 2448 |
| 622 | 20230530 | 100700 | 4313509350 | 22050 | 22050 | 22100 | 22050 | 262 |
| 623 | 20230530 | 100600 | 4307731700 | 22050 | 21950 | 22100 | 21950 | 2582 |
| 624 | 20230530 | 100500 | 4250828150 | 21950 | 21950 | 22000 | 21950 | 3244 |
| 625 | 20230530 | 100400 | 4179543250 | 21950 | 22050 | 22050 | 21950 | 726 |
| 626 | 20230530 | 100300 | 4163592550 | 22000 | 22050 | 22050 | 21950 | 5790 |
| 627 | 20230530 | 100200 | 4036416800 | 22000 | 22000 | 22000 | 21950 | 3708 |
| 628 | 20230530 | 100100 | 3954974850 | 21950 | 21950 | 22000 | 21900 | 2513 |
| 629 | 20230530 | 100000 | 3899811650 | 21950 | 21950 | 21950 | 21900 | 300 |
| 630 | 20230530 | 095900 | 3893234500 | 21900 | 21950 | 22000 | 21850 | 1527 |
| 631 | 20230530 | 095800 | 3859722800 | 21900 | 21850 | 21900 | 21850 | 761 |
| 632 | 20230530 | 095700 | 3843058150 | 21850 | 21800 | 21900 | 21800 | 1632 |
| 633 | 20230530 | 095600 | 3807401950 | 21750 | 21800 | 21850 | 21750 | 561 |
| 634 | 20230530 | 095500 | 3795186250 | 21800 | 21750 | 21850 | 21750 | 4056 |
| 635 | 20230530 | 095400 | 3706814050 | 21800 | 21800 | 21850 | 21800 | 2479 |
| 636 | 20230530 | 095300 | 3652757350 | 21800 | 21850 | 21900 | 21800 | 1657 |
| 637 | 20230530 | 095200 | 3616533300 | 21800 | 21850 | 21850 | 21800 | 8110 |
| 638 | 20230530 | 095100 | 3439655150 | 21850 | 21900 | 21900 | 21850 | 5003 |
| 639 | 20230530 | 095000 | 3330297150 | 21900 | 21950 | 21950 | 21900 | 1493 |
| 640 | 20230530 | 094900 | 3297581650 | 21900 | 21900 | 21950 | 21900 | 497 |
| 641 | 20230530 | 094800 | 3286695350 | 21900 | 21900 | 21900 | 21900 | 386 |
| 642 | 20230530 | 094700 | 3278241950 | 21900 | 21950 | 21950 | 21900 | 1582 |
| 643 | 20230530 | 094600 | 3243576700 | 21900 | 21950 | 21950 | 21900 | 3023 |
| 644 | 20230530 | 094500 | 3177222650 | 21950 | 21950 | 21950 | 21900 | 2039 |
| 645 | 20230530 | 094400 | 3132467150 | 21950 | 22000 | 22000 | 21900 | 7719 |
| 646 | 20230530 | 094300 | 2962865100 | 22050 | 21900 | 22050 | 21900 | 3185 |
| 647 | 20230530 | 094200 | 2892820650 | 21900 | 21950 | 21950 | 21900 | 1537 |
| 648 | 20230530 | 094100 | 2859090900 | 21950 | 21950 | 22000 | 21900 | 2534 |
| 649 | 20230530 | 094000 | 2803470950 | 21950 | 21950 | 21950 | 21900 | 1517 |
| 650 | 20230530 | 093900 | 2770180600 | 21900 | 21900 | 21950 | 21900 | 689 |
| 651 | 20230530 | 093800 | 2755085800 | 21950 | 21900 | 21950 | 21900 | 681 |
| 652 | 20230530 | 093700 | 2740162950 | 21900 | 21900 | 22000 | 21900 | 462 |
| 653 | 20230530 | 093600 | 2730032250 | 22000 | 21950 | 22000 | 21900 | 816 |
| 654 | 20230530 | 093500 | 2712111950 | 21950 | 22000 | 22050 | 21950 | 351 |
| 655 | 20230530 | 093400 | 2704404000 | 22000 | 21950 | 22050 | 21950 | 3495 |
| 656 | 20230530 | 093300 | 2627427400 | 21950 | 21950 | 22050 | 21950 | 501 |
| 657 | 20230530 | 093200 | 2616411900 | 21900 | 22050 | 22050 | 21900 | 873 |
| 658 | 20230530 | 093100 | 2597230950 | 22050 | 22000 | 22050 | 22000 | 2114 |
| 659 | 20230530 | 093000 | 2550721200 | 22000 | 21950 | 22000 | 21950 | 277 |
| 660 | 20230530 | 092900 | 2544639200 | 21950 | 21950 | 22000 | 21950 | 479 |
| 661 | 20230530 | 092800 | 2534124150 | 21950 | 22000 | 22000 | 21950 | 573 |
| 662 | 20230530 | 092700 | 2521542250 | 22000 | 22100 | 22100 | 21950 | 2209 |
| 663 | 20230530 | 092600 | 2472930800 | 22050 | 22100 | 22100 | 22050 | 255 |
| 664 | 20230530 | 092500 | 2467307850 | 22100 | 22100 | 22150 | 22050 | 2992 |
| 665 | 20230530 | 092400 | 2401241400 | 22100 | 22150 | 22150 | 22100 | 376 |
| 666 | 20230530 | 092300 | 2392926400 | 22150 | 22150 | 22200 | 22100 | 583 |
| 667 | 20230530 | 092200 | 2380012900 | 22150 | 22150 | 22200 | 22100 | 976 |
| 668 | 20230530 | 092100 | 2358394000 | 22100 | 22200 | 22200 | 22050 | 8292 |
| 669 | 20230530 | 092000 | 2174850650 | 22200 | 22150 | 22200 | 22150 | 9288 |
| 670 | 20230530 | 091900 | 1969024300 | 22100 | 22150 | 22150 | 22100 | 613 |
| 671 | 20230530 | 091800 | 1955469800 | 22150 | 22100 | 22150 | 22100 | 390 |
| 672 | 20230530 | 091700 | 1946848550 | 22150 | 22100 | 22150 | 22100 | 1002 |
| 673 | 20230530 | 091600 | 1924700850 | 22100 | 22100 | 22150 | 22050 | 1321 |
| 674 | 20230530 | 091500 | 1895510550 | 22100 | 22200 | 22200 | 22050 | 1064 |
| 675 | 20230530 | 091400 | 1871980850 | 22200 | 22050 | 22200 | 22000 | 7332 |
| 676 | 20230530 | 091300 | 1709703650 | 22050 | 22050 | 22150 | 22000 | 2399 |
| 677 | 20230530 | 091200 | 1656766300 | 22050 | 22300 | 22300 | 22050 | 5534 |
| 678 | 20230530 | 091100 | 1534219000 | 22250 | 22250 | 22300 | 22200 | 2631 |
| 679 | 20230530 | 091000 | 1475690150 | 22250 | 22200 | 22300 | 22200 | 6785 |
| 680 | 20230530 | 090900 | 1324753200 | 22250 | 22250 | 22300 | 22200 | 2796 |
| 681 | 20230530 | 090800 | 1262531750 | 22300 | 22250 | 22350 | 22200 | 11209 |
| 682 | 20230530 | 090700 | 1012867150 | 22250 | 22150 | 22250 | 22050 | 9416 |
| 683 | 20230530 | 090600 | 803793250 | 22150 | 22050 | 22150 | 22000 | 3296 |
| 684 | 20230530 | 090500 | 731066700 | 22050 | 21950 | 22050 | 21950 | 3300 |
| 685 | 20230530 | 090400 | 658527850 | 22000 | 21900 | 22000 | 21900 | 973 |
| 686 | 20230530 | 090300 | 637147300 | 21900 | 21850 | 21950 | 21800 | 2450 |
| 687 | 20230530 | 090200 | 583495600 | 21900 | 21950 | 22050 | 21900 | 8512 |
| 688 | 20230530 | 090100 | 396628500 | 22000 | 22150 | 22200 | 21950 | 8999 |
| 689 | 20230530 | 090000 | 197722150 | 22150 | 22150 | 22200 | 22100 | 8926 |