35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 195200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 3 | 20230530 | 195100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230530 | 195000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230530 | 194900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230530 | 194800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230530 | 194700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230530 | 194600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230530 | 194500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230530 | 194400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230530 | 194300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230530 | 194200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230530 | 194100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230530 | 194000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230530 | 193900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230530 | 193800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230530 | 193700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230530 | 193600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230530 | 193500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230530 | 193400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230530 | 193300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230530 | 193200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230530 | 193100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230530 | 193000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230530 | 192900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230530 | 192800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230530 | 192700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230530 | 192600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230530 | 192500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230530 | 192400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230530 | 192300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230530 | 192200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 33 | 20230530 | 192100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230530 | 192000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230530 | 191900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230530 | 191800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230530 | 191700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230530 | 191600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230530 | 191500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230530 | 191400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230530 | 191300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230530 | 191200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230530 | 191100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230530 | 191000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230530 | 190900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230530 | 190800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230530 | 190700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230530 | 190600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230530 | 190500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230530 | 190400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230530 | 190300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230530 | 190200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230530 | 190100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230530 | 190000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230530 | 185900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230530 | 185800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230530 | 185700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230530 | 185600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230530 | 185500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230530 | 185400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230530 | 185300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230530 | 185200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 63 | 20230530 | 185100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230530 | 185000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230530 | 184900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230530 | 184800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230530 | 184700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230530 | 184600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230530 | 184500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230530 | 184400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230530 | 184300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230530 | 184200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230530 | 184100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230530 | 184000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230530 | 183900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230530 | 183800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230530 | 183700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230530 | 183600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230530 | 183500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230530 | 183400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230530 | 183300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230530 | 183200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230530 | 183100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230530 | 183000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230530 | 182900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230530 | 182800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230530 | 182700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230530 | 182600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230530 | 182500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230530 | 182400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230530 | 182300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230530 | 182200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 93 | 20230530 | 182100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230530 | 182000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230530 | 181900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230530 | 181800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230530 | 181700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230530 | 181600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230530 | 181500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230530 | 181400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230530 | 181300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230530 | 181200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230530 | 181100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230530 | 181000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230530 | 180900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230530 | 180800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230530 | 180700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230530 | 180600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230530 | 180500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230530 | 180400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230530 | 180300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230530 | 180200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230530 | 180100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230530 | 180000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230530 | 175900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230530 | 175800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230530 | 175700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230530 | 175600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230530 | 175500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230530 | 175400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230530 | 175300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230530 | 175200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 123 | 20230530 | 175100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230530 | 175000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230530 | 174900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230530 | 174800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230530 | 174700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230530 | 174600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230530 | 174500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230530 | 174400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230530 | 174300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230530 | 174200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230530 | 174100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230530 | 174000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230530 | 173900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230530 | 173800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230530 | 173700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230530 | 173600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230530 | 173500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230530 | 173400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230530 | 173300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230530 | 173200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230530 | 173100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230530 | 173000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230530 | 172900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230530 | 172800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230530 | 172700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230530 | 172600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230530 | 172500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230530 | 172400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230530 | 172300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230530 | 172200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 153 | 20230530 | 172100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230530 | 172000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230530 | 171900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230530 | 171800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230530 | 171700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230530 | 171600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230530 | 171500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230530 | 171400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230530 | 171300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230530 | 171200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230530 | 171100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230530 | 171000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230530 | 170900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230530 | 170800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230530 | 170700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230530 | 170600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230530 | 170500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230530 | 170400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230530 | 170300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230530 | 170200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230530 | 170100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230530 | 170000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230530 | 165900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230530 | 165800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230530 | 165700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230530 | 165600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230530 | 165500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230530 | 165400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230530 | 165300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230530 | 165200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 183 | 20230530 | 165100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230530 | 165000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230530 | 164900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230530 | 164800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230530 | 164700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230530 | 164600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230530 | 164500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230530 | 164400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230530 | 164300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230530 | 164200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230530 | 164100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230530 | 164000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230530 | 163900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230530 | 163800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230530 | 163700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230530 | 163600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230530 | 163500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230530 | 163400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230530 | 163300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230530 | 163200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230530 | 163100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230530 | 163000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230530 | 162900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230530 | 162800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230530 | 162700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230530 | 162600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230530 | 162500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230530 | 162400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230530 | 162300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230530 | 162200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 213 | 20230530 | 162100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230530 | 162000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230530 | 161900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230530 | 161800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230530 | 161700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230530 | 161600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230530 | 161500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230530 | 161400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230530 | 161300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230530 | 161200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230530 | 161100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230530 | 161000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230530 | 160900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230530 | 160800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230530 | 160700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230530 | 160600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230530 | 160500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230530 | 160400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230530 | 160300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20230530 | 160200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20230530 | 160100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20230530 | 160000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20230530 | 155900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20230530 | 155800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20230530 | 155700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20230530 | 155600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20230530 | 155500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20230530 | 155400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20230530 | 155300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20230530 | 155200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 243 | 20230530 | 155100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20230530 | 155000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20230530 | 154900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20230530 | 154800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20230530 | 154700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20230530 | 154600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20230530 | 154500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20230530 | 154400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20230530 | 154300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20230530 | 154200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20230530 | 154100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20230530 | 154000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20230530 | 153900 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20230530 | 153800 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20230530 | 153700 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20230530 | 153600 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20230530 | 153500 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20230530 | 153400 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20230530 | 153300 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20230530 | 153200 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20230530 | 153100 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20230530 | 153000 | 6670317750 | 23150 | 23150 | 23150 | 23150 | 6436 |
| 265 | 20230530 | 152900 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20230530 | 152800 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20230530 | 152700 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20230530 | 152600 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20230530 | 152500 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20230530 | 152400 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20230530 | 152300 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20230530 | 152200 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 273 | 20230530 | 152100 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20230530 | 152000 | 6521324350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20230530 | 151900 | 6521324350 | 23150 | 23150 | 23200 | 23150 | 2431 |
| 276 | 20230530 | 151800 | 6465046600 | 23200 | 23150 | 23200 | 23100 | 801 |
| 277 | 20230530 | 151700 | 6446479400 | 23100 | 23200 | 23200 | 23100 | 2576 |
| 278 | 20230530 | 151600 | 6386848900 | 23150 | 23150 | 23150 | 23100 | 444 |
| 279 | 20230530 | 151500 | 6376578250 | 23150 | 23150 | 23200 | 23150 | 1862 |
| 280 | 20230530 | 151400 | 6333472350 | 23150 | 23150 | 23200 | 23150 | 2463 |
| 281 | 20230530 | 151300 | 6276412200 | 23200 | 23200 | 23200 | 23150 | 1932 |
| 282 | 20230530 | 151200 | 6231683400 | 23200 | 23200 | 23200 | 23150 | 3142 |
| 283 | 20230530 | 151100 | 6158897650 | 23150 | 23200 | 23250 | 23150 | 1460 |
| 284 | 20230530 | 151000 | 6125019250 | 23200 | 23200 | 23200 | 23150 | 206 |
| 285 | 20230530 | 150900 | 6120244150 | 23200 | 23150 | 23200 | 23150 | 1835 |
| 286 | 20230530 | 150800 | 6077674650 | 23150 | 23150 | 23200 | 23150 | 1962 |
| 287 | 20230530 | 150700 | 6032252200 | 23100 | 23150 | 23150 | 23100 | 1334 |
| 288 | 20230530 | 150600 | 6001371750 | 23100 | 23100 | 23150 | 23100 | 1685 |
| 289 | 20230530 | 150500 | 5962370150 | 23100 | 23100 | 23100 | 23100 | 586 |
| 290 | 20230530 | 150400 | 5948833550 | 23100 | 23050 | 23100 | 23050 | 1118 |
| 291 | 20230530 | 150300 | 5923016250 | 23100 | 23000 | 23100 | 23000 | 3937 |
| 292 | 20230530 | 150200 | 5832203150 | 23050 | 23000 | 23050 | 23000 | 550 |
| 293 | 20230530 | 150100 | 5819553050 | 22950 | 22950 | 23000 | 22950 | 312 |
| 294 | 20230530 | 150000 | 5812385350 | 23000 | 23000 | 23000 | 22950 | 450 |
| 295 | 20230530 | 145900 | 5802039000 | 23050 | 23050 | 23050 | 23000 | 257 |
| 296 | 20230530 | 145800 | 5796119100 | 23050 | 23000 | 23050 | 23000 | 123 |
| 297 | 20230530 | 145700 | 5793289950 | 23000 | 23050 | 23050 | 23000 | 1435 |
| 298 | 20230530 | 145600 | 5760259200 | 23000 | 23050 | 23050 | 23000 | 207 |
| 299 | 20230530 | 145500 | 5755498150 | 23050 | 23050 | 23050 | 23000 | 290 |
| 300 | 20230530 | 145400 | 5748817600 | 23050 | 23000 | 23050 | 23000 | 68 |
| 301 | 20230530 | 145300 | 5747253250 | 23000 | 23000 | 23050 | 23000 | 111 |
| 302 | 20230530 | 145200 | 5744700200 | 23000 | 23000 | 23050 | 23000 | 106 |
| 303 | 20230530 | 145100 | 5742261850 | 23050 | 23000 | 23050 | 23000 | 1193 |
| 304 | 20230530 | 145000 | 5714789750 | 23000 | 22900 | 23000 | 22900 | 471 |
| 305 | 20230530 | 144900 | 5703984800 | 22950 | 22950 | 22950 | 22900 | 53 |
| 306 | 20230530 | 144800 | 5702768950 | 22900 | 22950 | 23000 | 22900 | 200 |
| 307 | 20230530 | 144700 | 5698183500 | 22900 | 22900 | 22950 | 22900 | 431 |
| 308 | 20230530 | 144600 | 5688295400 | 22950 | 22900 | 22950 | 22900 | 2027 |
| 309 | 20230530 | 144500 | 5641807750 | 22900 | 22950 | 22950 | 22900 | 530 |
| 310 | 20230530 | 144400 | 5629667900 | 22950 | 22950 | 22950 | 22900 | 664 |
| 311 | 20230530 | 144300 | 5614456050 | 22950 | 22900 | 22950 | 22900 | 889 |
| 312 | 20230530 | 144200 | 5594094550 | 22900 | 22950 | 22950 | 22900 | 355 |
| 313 | 20230530 | 144100 | 5585960500 | 22900 | 22900 | 22950 | 22900 | 537 |
| 314 | 20230530 | 144000 | 5573662850 | 22900 | 22900 | 22950 | 22900 | 760 |
| 315 | 20230530 | 143900 | 5556253850 | 22900 | 22950 | 22950 | 22900 | 522 |
| 316 | 20230530 | 143800 | 5544297200 | 22950 | 22950 | 22950 | 22900 | 713 |
| 317 | 20230530 | 143700 | 5527948900 | 22950 | 22900 | 22950 | 22900 | 600 |
| 318 | 20230530 | 143600 | 5514186650 | 22950 | 22850 | 22950 | 22850 | 464 |
| 319 | 20230530 | 143500 | 5503581500 | 22850 | 22850 | 22900 | 22850 | 514 |
| 320 | 20230530 | 143400 | 5491836550 | 22850 | 22850 | 22900 | 22850 | 1289 |
| 321 | 20230530 | 143300 | 5462377500 | 22850 | 22850 | 22900 | 22850 | 541 |
| 322 | 20230530 | 143200 | 5450015150 | 22900 | 22850 | 22950 | 22850 | 278 |
| 323 | 20230530 | 143100 | 5443661000 | 22850 | 22850 | 22900 | 22850 | 439 |
| 324 | 20230530 | 143000 | 5433627350 | 22850 | 22900 | 22900 | 22850 | 686 |
| 325 | 20230530 | 142900 | 5417938200 | 22850 | 22900 | 22900 | 22850 | 341 |
| 326 | 20230530 | 142800 | 5410141000 | 22900 | 22950 | 22950 | 22900 | 718 |
| 327 | 20230530 | 142700 | 5393698400 | 22900 | 22850 | 22900 | 22850 | 594 |
| 328 | 20230530 | 142600 | 5380118050 | 22900 | 22900 | 22900 | 22850 | 1826 |
| 329 | 20230530 | 142500 | 5338393600 | 22850 | 22900 | 22900 | 22850 | 424 |
| 330 | 20230530 | 142400 | 5328704250 | 22900 | 22900 | 22900 | 22900 | 763 |
| 331 | 20230530 | 142300 | 5311231550 | 22950 | 22900 | 22950 | 22850 | 506 |
| 332 | 20230530 | 142200 | 5299656300 | 22900 | 22850 | 22900 | 22850 | 689 |
| 333 | 20230530 | 142100 | 5283912050 | 22900 | 22850 | 22900 | 22850 | 413 |
| 334 | 20230530 | 142000 | 5274474600 | 22900 | 22850 | 22900 | 22850 | 358 |
| 335 | 20230530 | 141900 | 5266288250 | 22850 | 22850 | 22900 | 22850 | 497 |
| 336 | 20230530 | 141800 | 5254925950 | 22900 | 22900 | 22900 | 22900 | 443 |
| 337 | 20230530 | 141700 | 5244781250 | 22900 | 22950 | 22950 | 22900 | 414 |
| 338 | 20230530 | 141600 | 5235300200 | 22900 | 22900 | 22950 | 22900 | 641 |
| 339 | 20230530 | 141500 | 5220621250 | 22950 | 22900 | 22950 | 22900 | 267 |
| 340 | 20230530 | 141400 | 5214506900 | 22900 | 22950 | 22950 | 22900 | 402 |
| 341 | 20230530 | 141300 | 5205293500 | 22900 | 22950 | 22950 | 22900 | 540 |
| 342 | 20230530 | 141200 | 5192924700 | 23050 | 22900 | 23050 | 22900 | 731 |
| 343 | 20230530 | 141100 | 5176142300 | 22950 | 22850 | 22950 | 22850 | 1038 |
| 344 | 20230530 | 141000 | 5152396250 | 22850 | 22850 | 22900 | 22850 | 589 |
| 345 | 20230530 | 140900 | 5138936150 | 22900 | 22850 | 22900 | 22850 | 1274 |
| 346 | 20230530 | 140800 | 5109824600 | 22850 | 22900 | 22900 | 22850 | 412 |
| 347 | 20230530 | 140700 | 5100410050 | 22850 | 22850 | 22850 | 22850 | 689 |
| 348 | 20230530 | 140600 | 5084666400 | 22850 | 22850 | 22850 | 22850 | 405 |
| 349 | 20230530 | 140500 | 5075412150 | 22900 | 22900 | 22900 | 22850 | 544 |
| 350 | 20230530 | 140400 | 5062976750 | 22900 | 22900 | 22950 | 22850 | 451 |
| 351 | 20230530 | 140300 | 5052654550 | 22850 | 22900 | 22950 | 22850 | 1646 |
| 352 | 20230530 | 140200 | 5014964700 | 22900 | 22900 | 22950 | 22900 | 574 |
| 353 | 20230530 | 140100 | 5001815600 | 22950 | 22900 | 22950 | 22900 | 587 |
| 354 | 20230530 | 140000 | 4988372000 | 22900 | 23000 | 23000 | 22900 | 543 |
| 355 | 20230530 | 135900 | 4975930950 | 22950 | 22950 | 22950 | 22900 | 325 |
| 356 | 20230530 | 135800 | 4968479950 | 22900 | 22900 | 22900 | 22900 | 639 |
| 357 | 20230530 | 135700 | 4953846850 | 22900 | 22950 | 22950 | 22900 | 412 |
| 358 | 20230530 | 135600 | 4944411700 | 22950 | 22950 | 22950 | 22900 | 891 |
| 359 | 20230530 | 135500 | 4924004700 | 22900 | 22950 | 22950 | 22900 | 421 |
| 360 | 20230530 | 135400 | 4914350500 | 22950 | 22950 | 22950 | 22950 | 1450 |
| 361 | 20230530 | 135300 | 4881073000 | 22950 | 22950 | 22950 | 22950 | 155 |
| 362 | 20230530 | 135200 | 4877515750 | 22950 | 23000 | 23000 | 22950 | 680 |
| 363 | 20230530 | 135100 | 4861908150 | 23000 | 22950 | 23000 | 22950 | 535 |
| 364 | 20230530 | 135000 | 4849627550 | 22950 | 23000 | 23000 | 22950 | 423 |
| 365 | 20230530 | 134900 | 4839918800 | 22950 | 23050 | 23050 | 22950 | 620 |
| 366 | 20230530 | 134800 | 4825666500 | 23000 | 23050 | 23050 | 23000 | 268 |
| 367 | 20230530 | 134700 | 4819502150 | 23000 | 23000 | 23050 | 23000 | 448 |
| 368 | 20230530 | 134600 | 4809196000 | 23000 | 23100 | 23100 | 23000 | 554 |
| 369 | 20230530 | 134500 | 4796434050 | 23100 | 23100 | 23100 | 23050 | 137 |
| 370 | 20230530 | 134400 | 4793273300 | 23100 | 23100 | 23100 | 23100 | 143 |
| 371 | 20230530 | 134300 | 4789970000 | 23050 | 23100 | 23100 | 23050 | 82 |
| 372 | 20230530 | 134200 | 4788079850 | 23050 | 23050 | 23050 | 23050 | 14 |
| 373 | 20230530 | 134100 | 4787757150 | 23000 | 23050 | 23050 | 23000 | 86 |
| 374 | 20230530 | 134000 | 4785778800 | 23050 | 23050 | 23050 | 23050 | 10 |
| 375 | 20230530 | 133900 | 4785548300 | 23050 | 23050 | 23050 | 23050 | 47 |
| 376 | 20230530 | 133800 | 4784464950 | 23000 | 23050 | 23050 | 23000 | 330 |
| 377 | 20230530 | 133700 | 4776861000 | 23050 | 23100 | 23100 | 23050 | 308 |
| 378 | 20230530 | 133600 | 4769758700 | 23050 | 23050 | 23050 | 23050 | 79 |
| 379 | 20230530 | 133500 | 4767937750 | 23100 | 23100 | 23100 | 23100 | 10 |
| 380 | 20230530 | 133400 | 4767706750 | 23100 | 23050 | 23100 | 23050 | 86 |
| 381 | 20230530 | 133300 | 4765724100 | 23050 | 23050 | 23050 | 23050 | 189 |
| 382 | 20230530 | 133200 | 4761367650 | 23100 | 23000 | 23100 | 23000 | 443 |
| 383 | 20230530 | 133100 | 4751160150 | 23050 | 23050 | 23050 | 23000 | 79 |
| 384 | 20230530 | 133000 | 4749339400 | 23050 | 23100 | 23100 | 23050 | 9 |
| 385 | 20230530 | 132900 | 4749131550 | 23050 | 23050 | 23050 | 23050 | 210 |
| 386 | 20230530 | 132800 | 4744291050 | 23050 | 23100 | 23100 | 23050 | 87 |
| 387 | 20230530 | 132700 | 4742285300 | 23050 | 23050 | 23050 | 23050 | 51 |
| 388 | 20230530 | 132600 | 4741109750 | 23050 | 23050 | 23100 | 23050 | 201 |
| 389 | 20230530 | 132500 | 4736475450 | 23100 | 23050 | 23100 | 23050 | 92 |
| 390 | 20230530 | 132400 | 4734354350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 391 | 20230530 | 132300 | 4734331300 | 23100 | 23050 | 23100 | 23050 | 80 |
| 392 | 20230530 | 132200 | 4732487250 | 23050 | 23000 | 23050 | 22950 | 323 |
| 393 | 20230530 | 132100 | 4725060750 | 23050 | 23050 | 23050 | 23000 | 208 |
| 394 | 20230530 | 132000 | 4720268950 | 23050 | 23050 | 23050 | 23050 | 54 |
| 395 | 20230530 | 131900 | 4719024250 | 23050 | 23050 | 23050 | 23050 | 410 |
| 396 | 20230530 | 131800 | 4709573750 | 23000 | 23000 | 23000 | 22950 | 1239 |
| 397 | 20230530 | 131700 | 4681083250 | 22950 | 23000 | 23000 | 22950 | 110 |
| 398 | 20230530 | 131600 | 4678557200 | 23000 | 23000 | 23000 | 23000 | 1 |
| 399 | 20230530 | 131500 | 4678534200 | 22950 | 22950 | 22950 | 22950 | 89 |
| 400 | 20230530 | 131400 | 4676491650 | 23000 | 22950 | 23000 | 22950 | 88 |
| 401 | 20230530 | 131300 | 4674471600 | 23000 | 23000 | 23000 | 23000 | 1 |
| 402 | 20230530 | 131200 | 4674448600 | 23000 | 22950 | 23000 | 22950 | 99 |
| 403 | 20230530 | 131100 | 4672175600 | 23000 | 22950 | 23000 | 22950 | 252 |
| 404 | 20230530 | 131000 | 4666380100 | 23000 | 22950 | 23000 | 22950 | 217 |
| 405 | 20230530 | 130900 | 4661399550 | 23000 | 23000 | 23000 | 23000 | 20 |
| 406 | 20230530 | 130800 | 4660939550 | 22950 | 23000 | 23000 | 22950 | 103 |
| 407 | 20230530 | 130700 | 4658575150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 408 | 20230530 | 130600 | 4658575150 | 22900 | 22900 | 22900 | 22900 | 21 |
| 409 | 20230530 | 130500 | 4658094250 | 22900 | 23000 | 23000 | 22900 | 674 |
| 410 | 20230530 | 130400 | 4642623800 | 22950 | 23000 | 23000 | 22950 | 129 |
| 411 | 20230530 | 130300 | 4639660750 | 23000 | 22950 | 23000 | 22950 | 36 |
| 412 | 20230530 | 130200 | 4638834150 | 22950 | 22950 | 22950 | 22950 | 125 |
| 413 | 20230530 | 130100 | 4635965400 | 23000 | 23000 | 23000 | 23000 | 149 |
| 414 | 20230530 | 130000 | 4632538400 | 23000 | 23000 | 23000 | 23000 | 9 |
| 415 | 20230530 | 125900 | 4632331400 | 22950 | 22950 | 23000 | 22950 | 111 |
| 416 | 20230530 | 125800 | 4629783550 | 22950 | 22950 | 22950 | 22950 | 336 |
| 417 | 20230530 | 125700 | 4622072350 | 23000 | 23050 | 23050 | 23000 | 162 |
| 418 | 20230530 | 125600 | 4618346000 | 23000 | 23000 | 23000 | 23000 | 20 |
| 419 | 20230530 | 125500 | 4617886000 | 23000 | 23050 | 23050 | 23000 | 349 |
| 420 | 20230530 | 125400 | 4609858750 | 23050 | 23000 | 23050 | 23000 | 23 |
| 421 | 20230530 | 125300 | 4609329400 | 23000 | 23000 | 23000 | 23000 | 130 |
| 422 | 20230530 | 125200 | 4606339400 | 23050 | 23050 | 23050 | 23050 | 8 |
| 423 | 20230530 | 125100 | 4606155000 | 23050 | 23000 | 23050 | 23000 | 89 |
| 424 | 20230530 | 125000 | 4604107500 | 23050 | 23050 | 23050 | 23050 | 8 |
| 425 | 20230530 | 124900 | 4603923100 | 23000 | 23050 | 23050 | 23000 | 95 |
| 426 | 20230530 | 124800 | 4601737300 | 23050 | 23000 | 23050 | 23000 | 88 |
| 427 | 20230530 | 124700 | 4599712900 | 23050 | 23050 | 23050 | 23050 | 2 |
| 428 | 20230530 | 124600 | 4599666800 | 23000 | 23000 | 23000 | 23000 | 79 |
| 429 | 20230530 | 124500 | 4597849800 | 23050 | 23050 | 23050 | 23050 | 18 |
| 430 | 20230530 | 124400 | 4597434900 | 23050 | 23050 | 23050 | 23000 | 93 |
| 431 | 20230530 | 124300 | 4595295200 | 23050 | 23050 | 23050 | 23050 | 8 |
| 432 | 20230530 | 124200 | 4595110800 | 23100 | 23000 | 23100 | 23000 | 336 |
| 433 | 20230530 | 124100 | 4587377150 | 23050 | 23000 | 23050 | 23000 | 58 |
| 434 | 20230530 | 124000 | 4586042750 | 23000 | 23000 | 23000 | 23000 | 149 |
| 435 | 20230530 | 123900 | 4582615750 | 23000 | 22900 | 23000 | 22900 | 2430 |
| 436 | 20230530 | 123800 | 4526958100 | 22950 | 23050 | 23050 | 22950 | 2622 |
| 437 | 20230530 | 123700 | 4466709100 | 23050 | 23050 | 23100 | 23050 | 223 |
| 438 | 20230530 | 123600 | 4461568550 | 23100 | 23100 | 23100 | 23100 | 16 |
| 439 | 20230530 | 123500 | 4461198950 | 23100 | 23100 | 23100 | 23050 | 372 |
| 440 | 20230530 | 123400 | 4452609750 | 23100 | 23100 | 23100 | 23100 | 21 |
| 441 | 20230530 | 123300 | 4452124650 | 23100 | 23100 | 23100 | 23050 | 157 |
| 442 | 20230530 | 123200 | 4448501900 | 23100 | 23100 | 23100 | 23050 | 102 |
| 443 | 20230530 | 123100 | 4446147700 | 23100 | 23100 | 23100 | 23050 | 269 |
| 444 | 20230530 | 123000 | 4439937750 | 23100 | 23050 | 23100 | 23050 | 78 |
| 445 | 20230530 | 122900 | 4438138450 | 23050 | 23100 | 23100 | 23050 | 479 |
| 446 | 20230530 | 122800 | 4427092500 | 23100 | 23100 | 23100 | 23100 | 70 |
| 447 | 20230530 | 122700 | 4425475500 | 23100 | 23100 | 23100 | 23050 | 107 |
| 448 | 20230530 | 122600 | 4423007800 | 23100 | 23100 | 23100 | 23100 | 56 |
| 449 | 20230530 | 122500 | 4421714200 | 23100 | 23100 | 23100 | 23050 | 92 |
| 450 | 20230530 | 122400 | 4419593150 | 23050 | 23050 | 23050 | 23050 | 79 |
| 451 | 20230530 | 122300 | 4417772200 | 23100 | 23100 | 23100 | 23100 | 109 |
| 452 | 20230530 | 122200 | 4415254300 | 23100 | 23000 | 23150 | 23000 | 936 |
| 453 | 20230530 | 122100 | 4393631750 | 23050 | 23050 | 23050 | 23050 | 8 |
| 454 | 20230530 | 122000 | 4393447350 | 23050 | 23000 | 23050 | 23000 | 79 |
| 455 | 20230530 | 121900 | 4391630300 | 23050 | 23100 | 23100 | 23050 | 413 |
| 456 | 20230530 | 121800 | 4382110300 | 23100 | 23050 | 23100 | 23050 | 80 |
| 457 | 20230530 | 121700 | 4380266250 | 23100 | 23100 | 23100 | 23100 | 7 |
| 458 | 20230530 | 121600 | 4380104550 | 23050 | 23100 | 23100 | 23050 | 100 |
| 459 | 20230530 | 121500 | 4377798550 | 23100 | 23100 | 23100 | 23050 | 146 |
| 460 | 20230530 | 121400 | 4374433100 | 23100 | 23100 | 23100 | 23050 | 171 |
| 461 | 20230530 | 121300 | 4370486900 | 23050 | 23050 | 23050 | 23050 | 64 |
| 462 | 20230530 | 121200 | 4369011700 | 23050 | 23100 | 23100 | 23050 | 86 |
| 463 | 20230530 | 121100 | 4367029050 | 23100 | 23050 | 23100 | 23050 | 80 |
| 464 | 20230530 | 121000 | 4365185000 | 23100 | 23100 | 23100 | 23100 | 39 |
| 465 | 20230530 | 120900 | 4364284100 | 23100 | 23050 | 23100 | 23050 | 82 |
| 466 | 20230530 | 120800 | 4362393900 | 23050 | 23050 | 23050 | 23050 | 135 |
| 467 | 20230530 | 120700 | 4359282150 | 23000 | 23000 | 23000 | 23000 | 79 |
| 468 | 20230530 | 120600 | 4357465150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 469 | 20230530 | 120500 | 4357465150 | 23050 | 23050 | 23050 | 23000 | 590 |
| 470 | 20230530 | 120400 | 4343869600 | 23050 | 23050 | 23050 | 23050 | 442 |
| 471 | 20230530 | 120300 | 4333681500 | 23050 | 23000 | 23050 | 23000 | 87 |
| 472 | 20230530 | 120200 | 4331680150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 473 | 20230530 | 120100 | 4331680150 | 23000 | 23050 | 23050 | 23000 | 106 |
| 474 | 20230530 | 120000 | 4329240800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 475 | 20230530 | 115900 | 4329240800 | 23000 | 23000 | 23050 | 23000 | 101 |
| 476 | 20230530 | 115800 | 4326917150 | 23000 | 23000 | 23000 | 23000 | 804 |
| 477 | 20230530 | 115700 | 4308425150 | 23050 | 23050 | 23050 | 23050 | 9 |
| 478 | 20230530 | 115600 | 4308217700 | 23000 | 23000 | 23000 | 23000 | 80 |
| 479 | 20230530 | 115500 | 4306377700 | 23000 | 23000 | 23000 | 23000 | 210 |
| 480 | 20230530 | 115400 | 4301547700 | 23000 | 23000 | 23050 | 23000 | 92 |
| 481 | 20230530 | 115300 | 4299431600 | 23000 | 23000 | 23000 | 23000 | 1 |
| 482 | 20230530 | 115200 | 4299408600 | 23000 | 23000 | 23000 | 22950 | 304 |
| 483 | 20230530 | 115100 | 4292420550 | 23000 | 23000 | 23000 | 23000 | 149 |
| 484 | 20230530 | 115000 | 4288993550 | 23000 | 22950 | 23000 | 22950 | 98 |
| 485 | 20230530 | 114900 | 4286744050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 486 | 20230530 | 114800 | 4286721050 | 22950 | 23000 | 23000 | 22950 | 95 |
| 487 | 20230530 | 114700 | 4284540000 | 22950 | 22950 | 22950 | 22950 | 79 |
| 488 | 20230530 | 114600 | 4282726950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 489 | 20230530 | 114500 | 4282726950 | 23000 | 23000 | 23050 | 22950 | 1658 |
| 490 | 20230530 | 114400 | 4244638050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 491 | 20230530 | 114300 | 4244638050 | 23000 | 22950 | 23000 | 22950 | 96 |
| 492 | 20230530 | 114200 | 4242434500 | 22950 | 23000 | 23000 | 22950 | 1053 |
| 493 | 20230530 | 114100 | 4218267850 | 23000 | 23000 | 23000 | 22950 | 156 |
| 494 | 20230530 | 114000 | 4214683750 | 23050 | 23000 | 23050 | 23000 | 12 |
| 495 | 20230530 | 113900 | 4214407700 | 23000 | 23050 | 23050 | 23000 | 116 |
| 496 | 20230530 | 113800 | 4211739300 | 23050 | 23000 | 23050 | 23000 | 3 |
| 497 | 20230530 | 113700 | 4211670250 | 23000 | 23050 | 23050 | 23000 | 147 |
| 498 | 20230530 | 113600 | 4208288300 | 23000 | 23000 | 23050 | 23000 | 257 |
| 499 | 20230530 | 113500 | 4202377250 | 23000 | 23000 | 23000 | 22950 | 315 |
| 500 | 20230530 | 113400 | 4195136200 | 23000 | 22900 | 23000 | 22900 | 253 |
| 501 | 20230530 | 113300 | 4189330900 | 22950 | 22950 | 22950 | 22950 | 3 |
| 502 | 20230530 | 113200 | 4189262050 | 22950 | 23000 | 23000 | 22950 | 142 |
| 503 | 20230530 | 113100 | 4186003100 | 22950 | 22950 | 22950 | 22950 | 479 |
| 504 | 20230530 | 113000 | 4175010050 | 22950 | 22950 | 22950 | 22900 | 238 |
| 505 | 20230530 | 112900 | 4169551900 | 22950 | 22900 | 22950 | 22900 | 378 |
| 506 | 20230530 | 112800 | 4160878150 | 22900 | 22900 | 22900 | 22900 | 293 |
| 507 | 20230530 | 112700 | 4154168450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 508 | 20230530 | 112600 | 4154168450 | 22850 | 22900 | 22900 | 22850 | 28 |
| 509 | 20230530 | 112500 | 4153528250 | 22850 | 22850 | 22900 | 22850 | 1270 |
| 510 | 20230530 | 112400 | 4124508100 | 22850 | 22850 | 22850 | 22850 | 129 |
| 511 | 20230530 | 112300 | 4121560450 | 22850 | 22850 | 22900 | 22850 | 217 |
| 512 | 20230530 | 112200 | 4116596550 | 22850 | 22850 | 22850 | 22850 | 79 |
| 513 | 20230530 | 112100 | 4114791400 | 22850 | 22850 | 22850 | 22850 | 173 |
| 514 | 20230530 | 112000 | 4110838350 | 22900 | 22800 | 22900 | 22800 | 25 |
| 515 | 20230530 | 111900 | 4110268150 | 22800 | 22850 | 22900 | 22800 | 1540 |
| 516 | 20230530 | 111800 | 4075111950 | 22900 | 22950 | 22950 | 22900 | 38 |
| 517 | 20230530 | 111700 | 4074241700 | 22900 | 22900 | 22900 | 22900 | 82 |
| 518 | 20230530 | 111600 | 4072363900 | 22850 | 22850 | 22900 | 22850 | 517 |
| 519 | 20230530 | 111500 | 4060527900 | 22850 | 22850 | 22850 | 22850 | 207 |
| 520 | 20230530 | 111400 | 4055797950 | 22900 | 22850 | 22900 | 22850 | 448 |
| 521 | 20230530 | 111300 | 4045560750 | 22850 | 22850 | 22850 | 22850 | 357 |
| 522 | 20230530 | 111200 | 4037403300 | 22900 | 22850 | 22900 | 22850 | 2252 |
| 523 | 20230530 | 111100 | 3985939300 | 22850 | 22900 | 22900 | 22850 | 114 |
| 524 | 20230530 | 111000 | 3983332650 | 22850 | 22900 | 22900 | 22850 | 1013 |
| 525 | 20230530 | 110900 | 3960184650 | 22900 | 22950 | 22950 | 22850 | 1007 |
| 526 | 20230530 | 110800 | 3937156050 | 22900 | 22900 | 22950 | 22900 | 176 |
| 527 | 20230530 | 110700 | 3933123650 | 23000 | 22950 | 23000 | 22850 | 2557 |
| 528 | 20230530 | 110600 | 3874598400 | 22950 | 22950 | 23000 | 22950 | 357 |
| 529 | 20230530 | 110500 | 3866405050 | 23000 | 23000 | 23000 | 23000 | 8 |
| 530 | 20230530 | 110400 | 3866221050 | 22950 | 22950 | 23000 | 22950 | 130 |
| 531 | 20230530 | 110300 | 3863236000 | 23000 | 22900 | 23000 | 22900 | 222 |
| 532 | 20230530 | 110200 | 3858130100 | 22900 | 23050 | 23050 | 22900 | 11 |
| 533 | 20230530 | 110100 | 3857878050 | 22900 | 22950 | 22950 | 22900 | 656 |
| 534 | 20230530 | 110000 | 3842850350 | 22950 | 23000 | 23050 | 22950 | 598 |
| 535 | 20230530 | 105900 | 3829096050 | 23000 | 22950 | 23000 | 22950 | 80 |
| 536 | 20230530 | 105800 | 3827259000 | 22950 | 23000 | 23000 | 22950 | 339 |
| 537 | 20230530 | 105700 | 3819465950 | 23000 | 22950 | 23050 | 22950 | 801 |
| 538 | 20230530 | 105600 | 3801046400 | 22900 | 23050 | 23050 | 22900 | 6805 |
| 539 | 20230530 | 105500 | 3645012300 | 23050 | 23050 | 23050 | 23050 | 151 |
| 540 | 20230530 | 105400 | 3641531750 | 23050 | 23050 | 23100 | 23050 | 1093 |
| 541 | 20230530 | 105300 | 3616337750 | 23100 | 23200 | 23200 | 23050 | 1443 |
| 542 | 20230530 | 105200 | 3582999850 | 23200 | 23200 | 23200 | 23150 | 54 |
| 543 | 20230530 | 105100 | 3581747700 | 23150 | 23150 | 23150 | 23100 | 485 |
| 544 | 20230530 | 105000 | 3570523900 | 23150 | 23100 | 23150 | 23100 | 172 |
| 545 | 20230530 | 104900 | 3566545050 | 23100 | 23100 | 23100 | 23100 | 79 |
| 546 | 20230530 | 104800 | 3564720150 | 23150 | 23100 | 23150 | 23100 | 81 |
| 547 | 20230530 | 104700 | 3562846350 | 23100 | 23100 | 23100 | 23100 | 80 |
| 548 | 20230530 | 104600 | 3560998350 | 23150 | 23100 | 23150 | 23100 | 1134 |
| 549 | 20230530 | 104500 | 3534796300 | 23150 | 23100 | 23150 | 23100 | 337 |
| 550 | 20230530 | 104400 | 3527010650 | 23100 | 23100 | 23150 | 23100 | 129 |
| 551 | 20230530 | 104300 | 3524029950 | 23150 | 23200 | 23200 | 23150 | 555 |
| 552 | 20230530 | 104200 | 3511176350 | 23200 | 23150 | 23200 | 23150 | 619 |
| 553 | 20230530 | 104100 | 3496843950 | 23200 | 23200 | 23200 | 23150 | 257 |
| 554 | 20230530 | 104000 | 3490881800 | 23200 | 23150 | 23200 | 23150 | 990 |
| 555 | 20230530 | 103900 | 3467948650 | 23200 | 23200 | 23200 | 23150 | 107 |
| 556 | 20230530 | 103800 | 3465470650 | 23200 | 23200 | 23200 | 23200 | 11 |
| 557 | 20230530 | 103700 | 3465215450 | 23200 | 23250 | 23250 | 23150 | 533 |
| 558 | 20230530 | 103600 | 3452854500 | 23200 | 23200 | 23250 | 23150 | 517 |
| 559 | 20230530 | 103500 | 3440870050 | 23200 | 23200 | 23200 | 23150 | 654 |
| 560 | 20230530 | 103400 | 3425725750 | 23200 | 23200 | 23200 | 23200 | 78 |
| 561 | 20230530 | 103300 | 3423916150 | 23200 | 23150 | 23200 | 23150 | 469 |
| 562 | 20230530 | 103200 | 3413042300 | 23200 | 23200 | 23200 | 23150 | 526 |
| 563 | 20230530 | 103100 | 3400841350 | 23200 | 23200 | 23200 | 23200 | 150 |
| 564 | 20230530 | 103000 | 3397361350 | 23200 | 23200 | 23250 | 23200 | 500 |
| 565 | 20230530 | 102900 | 3385760950 | 23200 | 23200 | 23250 | 23200 | 3072 |
| 566 | 20230530 | 102800 | 3314485150 | 23250 | 23250 | 23250 | 23250 | 406 |
| 567 | 20230530 | 102700 | 3305045650 | 23250 | 23300 | 23300 | 23250 | 73 |
| 568 | 20230530 | 102600 | 3303347950 | 23300 | 23300 | 23300 | 23300 | 17 |
| 569 | 20230530 | 102500 | 3302951850 | 23250 | 23250 | 23250 | 23250 | 589 |
| 570 | 20230530 | 102400 | 3289257600 | 23250 | 23300 | 23300 | 23250 | 26 |
| 571 | 20230530 | 102300 | 3288652350 | 23300 | 23250 | 23300 | 23250 | 970 |
| 572 | 20230530 | 102200 | 3266098800 | 23300 | 23250 | 23300 | 23250 | 1357 |
| 573 | 20230530 | 102100 | 3234537800 | 23250 | 23300 | 23300 | 23250 | 1385 |
| 574 | 20230530 | 102000 | 3202269000 | 23350 | 23400 | 23400 | 23350 | 628 |
| 575 | 20230530 | 101900 | 3187600200 | 23400 | 23350 | 23400 | 23350 | 228 |
| 576 | 20230530 | 101800 | 3182275550 | 23350 | 23300 | 23350 | 23300 | 807 |
| 577 | 20230530 | 101700 | 3163438750 | 23350 | 23350 | 23350 | 23300 | 585 |
| 578 | 20230530 | 101600 | 3149804850 | 23300 | 23450 | 23450 | 23300 | 3108 |
| 579 | 20230530 | 101500 | 3077189850 | 23400 | 23400 | 23450 | 23400 | 2688 |
| 580 | 20230530 | 101400 | 3014192600 | 23450 | 23300 | 23450 | 23300 | 7030 |
| 581 | 20230530 | 101300 | 2849722300 | 23350 | 23400 | 23400 | 23300 | 342 |
| 582 | 20230530 | 101200 | 2841740750 | 23400 | 23300 | 23450 | 23300 | 2969 |
| 583 | 20230530 | 101100 | 2772376250 | 23250 | 23300 | 23300 | 23250 | 999 |
| 584 | 20230530 | 101000 | 2749131650 | 23300 | 23250 | 23300 | 23250 | 262 |
| 585 | 20230530 | 100900 | 2743034100 | 23300 | 23250 | 23300 | 23250 | 110 |
| 586 | 20230530 | 100800 | 2740476500 | 23300 | 23300 | 23300 | 23250 | 212 |
| 587 | 20230530 | 100700 | 2735544050 | 23250 | 23300 | 23350 | 23250 | 2137 |
| 588 | 20230530 | 100600 | 2685775900 | 23300 | 23300 | 23350 | 23300 | 1594 |
| 589 | 20230530 | 100500 | 2648615300 | 23300 | 23350 | 23350 | 23300 | 1440 |
| 590 | 20230530 | 100400 | 2615009350 | 23350 | 23300 | 23350 | 23300 | 1291 |
| 591 | 20230530 | 100300 | 2584910700 | 23300 | 23250 | 23300 | 23200 | 884 |
| 592 | 20230530 | 100200 | 2564356650 | 23300 | 23350 | 23350 | 23300 | 453 |
| 593 | 20230530 | 100100 | 2553798950 | 23300 | 23250 | 23300 | 23200 | 1465 |
| 594 | 20230530 | 100000 | 2519703850 | 23250 | 23200 | 23250 | 23200 | 295 |
| 595 | 20230530 | 095900 | 2512859750 | 23200 | 23200 | 23200 | 23200 | 911 |
| 596 | 20230530 | 095800 | 2491724550 | 23200 | 23200 | 23200 | 23200 | 684 |
| 597 | 20230530 | 095700 | 2475855750 | 23200 | 23250 | 23300 | 23200 | 1489 |
| 598 | 20230530 | 095600 | 2441263650 | 23250 | 23300 | 23350 | 23250 | 4633 |
| 599 | 20230530 | 095500 | 2333229900 | 23300 | 23200 | 23300 | 23200 | 3760 |
| 600 | 20230530 | 095400 | 2245654200 | 23200 | 23250 | 23250 | 23150 | 2671 |
| 601 | 20230530 | 095300 | 2183748450 | 23300 | 23200 | 23300 | 23150 | 3617 |
| 602 | 20230530 | 095200 | 2099763450 | 23200 | 23100 | 23200 | 23100 | 2181 |
| 603 | 20230530 | 095100 | 2049284550 | 23100 | 23100 | 23100 | 23050 | 1770 |
| 604 | 20230530 | 095000 | 2008398550 | 23100 | 23050 | 23100 | 23000 | 1113 |
| 605 | 20230530 | 094900 | 1982743400 | 23050 | 23000 | 23050 | 22900 | 667 |
| 606 | 20230530 | 094800 | 1967414750 | 23000 | 22950 | 23000 | 22900 | 1487 |
| 607 | 20230530 | 094700 | 1933288500 | 22900 | 22900 | 22950 | 22900 | 204 |
| 608 | 20230530 | 094600 | 1928616700 | 22900 | 22900 | 22900 | 22900 | 107 |
| 609 | 20230530 | 094500 | 1926166400 | 22900 | 22900 | 22900 | 22850 | 1022 |
| 610 | 20230530 | 094400 | 1902762650 | 22900 | 22950 | 22950 | 22900 | 899 |
| 611 | 20230530 | 094300 | 1882156350 | 22950 | 22900 | 22950 | 22850 | 538 |
| 612 | 20230530 | 094200 | 1869834850 | 22850 | 22850 | 22850 | 22800 | 709 |
| 613 | 20230530 | 094100 | 1853635750 | 22850 | 22800 | 22850 | 22800 | 334 |
| 614 | 20230530 | 094000 | 1846020500 | 22850 | 22800 | 22850 | 22800 | 3064 |
| 615 | 20230530 | 093900 | 1776153700 | 22800 | 22800 | 22850 | 22800 | 1544 |
| 616 | 20230530 | 093800 | 1740950400 | 22800 | 22800 | 22800 | 22750 | 283 |
| 617 | 20230530 | 093700 | 1734498050 | 22750 | 22750 | 22800 | 22750 | 162 |
| 618 | 20230530 | 093600 | 1730812400 | 22750 | 22800 | 22800 | 22700 | 953 |
| 619 | 20230530 | 093500 | 1709124650 | 22750 | 22800 | 22800 | 22750 | 941 |
| 620 | 20230530 | 093400 | 1687716400 | 22800 | 22750 | 22800 | 22750 | 900 |
| 621 | 20230530 | 093300 | 1667233300 | 22800 | 22750 | 22800 | 22750 | 279 |
| 622 | 20230530 | 093200 | 1660874050 | 22750 | 22800 | 22800 | 22750 | 1569 |
| 623 | 20230530 | 093100 | 1625170200 | 22800 | 22900 | 22900 | 22800 | 184 |
| 624 | 20230530 | 093000 | 1620973100 | 22800 | 22950 | 22950 | 22800 | 323 |
| 625 | 20230530 | 092900 | 1613577150 | 22950 | 22900 | 22950 | 22850 | 697 |
| 626 | 20230530 | 092800 | 1597616500 | 22900 | 22900 | 22900 | 22750 | 517 |
| 627 | 20230530 | 092700 | 1585816800 | 22800 | 22700 | 22800 | 22700 | 2198 |
| 628 | 20230530 | 092600 | 1535826300 | 22700 | 22650 | 22750 | 22650 | 578 |
| 629 | 20230530 | 092500 | 1522705650 | 22650 | 22650 | 22650 | 22650 | 124 |
| 630 | 20230530 | 092400 | 1519897050 | 22700 | 22650 | 22700 | 22650 | 389 |
| 631 | 20230530 | 092300 | 1511084850 | 22650 | 22700 | 22700 | 22600 | 568 |
| 632 | 20230530 | 092200 | 1498214200 | 22650 | 22700 | 22700 | 22600 | 1540 |
| 633 | 20230530 | 092100 | 1463353200 | 22700 | 22600 | 22700 | 22600 | 1522 |
| 634 | 20230530 | 092000 | 1428898550 | 22600 | 22600 | 22650 | 22600 | 268 |
| 635 | 20230530 | 091900 | 1422841450 | 22550 | 22650 | 22650 | 22550 | 1908 |
| 636 | 20230530 | 091800 | 1379739100 | 22650 | 22550 | 22650 | 22550 | 478 |
| 637 | 20230530 | 091700 | 1368950100 | 22550 | 22550 | 22650 | 22550 | 2705 |
| 638 | 20230530 | 091600 | 1307951950 | 22550 | 22650 | 22700 | 22500 | 18655 |
| 639 | 20230530 | 091500 | 887440350 | 22700 | 22700 | 22750 | 22650 | 538 |
| 640 | 20230530 | 091400 | 875236300 | 22700 | 22700 | 22750 | 22650 | 3360 |
| 641 | 20230530 | 091300 | 799056750 | 22700 | 22750 | 22800 | 22700 | 3352 |
| 642 | 20230530 | 091200 | 722892350 | 22750 | 22750 | 22750 | 22750 | 1051 |
| 643 | 20230530 | 091100 | 698982100 | 22750 | 22850 | 22850 | 22750 | 3013 |
| 644 | 20230530 | 091000 | 630375550 | 22850 | 23000 | 23000 | 22800 | 2983 |
| 645 | 20230530 | 090900 | 562199350 | 23000 | 22850 | 23000 | 22850 | 1228 |
| 646 | 20230530 | 090800 | 534073150 | 22850 | 22850 | 22900 | 22800 | 782 |
| 647 | 20230530 | 090700 | 516208700 | 22800 | 22850 | 22850 | 22750 | 2163 |
| 648 | 20230530 | 090600 | 466904250 | 22850 | 22750 | 22850 | 22750 | 1226 |
| 649 | 20230530 | 090500 | 438946500 | 22750 | 22700 | 22850 | 22700 | 5519 |
| 650 | 20230530 | 090400 | 313451250 | 22750 | 23000 | 23000 | 22700 | 5733 |
| 651 | 20230530 | 090300 | 182641750 | 23000 | 23100 | 23150 | 23000 | 2390 |
| 652 | 20230530 | 090200 | 127504300 | 23150 | 23150 | 23150 | 23150 | 841 |
| 653 | 20230530 | 090100 | 108035150 | 23150 | 23150 | 23250 | 23150 | 1086 |
| 654 | 20230530 | 090000 | 82875850 | 23150 | 23100 | 23300 | 23100 | 3563 |