35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 200000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 3 | 20230530 | 195900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230530 | 195800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230530 | 195700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230530 | 195600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230530 | 195500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230530 | 195400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230530 | 195300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230530 | 195200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230530 | 195100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230530 | 195000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230530 | 194900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230530 | 194800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230530 | 194700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230530 | 194600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230530 | 194500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230530 | 194400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230530 | 194300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230530 | 194200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230530 | 194100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230530 | 194000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230530 | 193900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230530 | 193800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230530 | 193700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230530 | 193600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230530 | 193500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230530 | 193400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230530 | 193300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230530 | 193200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230530 | 193100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230530 | 193000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 33 | 20230530 | 192900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230530 | 192800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230530 | 192700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230530 | 192600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230530 | 192500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230530 | 192400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230530 | 192300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230530 | 192200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230530 | 192100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230530 | 192000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230530 | 191900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230530 | 191800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230530 | 191700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230530 | 191600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230530 | 191500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230530 | 191400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230530 | 191300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230530 | 191200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230530 | 191100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230530 | 191000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230530 | 190900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230530 | 190800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230530 | 190700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230530 | 190600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230530 | 190500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230530 | 190400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230530 | 190300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230530 | 190200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230530 | 190100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230530 | 190000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 63 | 20230530 | 185900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230530 | 185800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230530 | 185700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230530 | 185600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230530 | 185500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230530 | 185400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230530 | 185300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230530 | 185200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230530 | 185100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230530 | 185000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230530 | 184900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230530 | 184800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230530 | 184700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230530 | 184600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230530 | 184500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230530 | 184400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230530 | 184300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230530 | 184200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230530 | 184100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230530 | 184000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230530 | 183900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230530 | 183800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230530 | 183700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230530 | 183600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230530 | 183500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230530 | 183400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230530 | 183300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230530 | 183200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230530 | 183100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230530 | 183000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 93 | 20230530 | 182900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230530 | 182800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230530 | 182700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230530 | 182600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230530 | 182500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230530 | 182400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230530 | 182300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230530 | 182200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230530 | 182100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230530 | 182000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230530 | 181900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230530 | 181800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230530 | 181700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230530 | 181600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230530 | 181500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230530 | 181400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230530 | 181300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230530 | 181200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230530 | 181100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230530 | 181000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230530 | 180900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230530 | 180800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230530 | 180700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230530 | 180600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230530 | 180500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230530 | 180400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230530 | 180300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230530 | 180200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230530 | 180100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230530 | 180000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 123 | 20230530 | 175900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230530 | 175800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230530 | 175700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230530 | 175600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230530 | 175500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230530 | 175400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230530 | 175300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230530 | 175200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230530 | 175100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230530 | 175000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230530 | 174900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230530 | 174800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230530 | 174700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230530 | 174600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230530 | 174500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230530 | 174400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230530 | 174300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230530 | 174200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230530 | 174100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230530 | 174000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230530 | 173900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230530 | 173800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230530 | 173700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230530 | 173600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230530 | 173500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230530 | 173400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230530 | 173300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230530 | 173200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230530 | 173100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230530 | 173000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 153 | 20230530 | 172900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230530 | 172800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230530 | 172700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230530 | 172600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230530 | 172500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230530 | 172400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230530 | 172300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230530 | 172200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230530 | 172100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230530 | 172000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230530 | 171900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230530 | 171800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230530 | 171700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230530 | 171600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230530 | 171500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230530 | 171400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230530 | 171300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230530 | 171200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230530 | 171100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230530 | 171000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230530 | 170900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230530 | 170800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230530 | 170700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230530 | 170600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230530 | 170500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230530 | 170400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230530 | 170300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230530 | 170200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230530 | 170100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230530 | 170000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 183 | 20230530 | 165900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230530 | 165800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230530 | 165700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230530 | 165600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230530 | 165500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230530 | 165400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230530 | 165300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230530 | 165200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230530 | 165100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230530 | 165000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230530 | 164900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230530 | 164800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230530 | 164700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230530 | 164600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230530 | 164500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230530 | 164400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230530 | 164300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230530 | 164200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230530 | 164100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230530 | 164000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230530 | 163900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230530 | 163800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230530 | 163700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230530 | 163600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230530 | 163500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230530 | 163400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230530 | 163300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230530 | 163200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230530 | 163100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230530 | 163000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 213 | 20230530 | 162900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230530 | 162800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230530 | 162700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230530 | 162600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230530 | 162500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230530 | 162400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230530 | 162300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230530 | 162200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230530 | 162100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230530 | 162000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230530 | 161900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230530 | 161800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230530 | 161700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230530 | 161600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230530 | 161500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20230530 | 161400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20230530 | 161300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20230530 | 161200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20230530 | 161100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20230530 | 161000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20230530 | 160900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230530 | 160800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230530 | 160700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230530 | 160600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230530 | 160500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230530 | 160400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20230530 | 160300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20230530 | 160200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20230530 | 160100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20230530 | 160000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 663 |
| 243 | 20230530 | 155900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20230530 | 155800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20230530 | 155700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20230530 | 155600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20230530 | 155500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20230530 | 155400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20230530 | 155300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20230530 | 155200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20230530 | 155100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20230530 | 155000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20230530 | 154900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20230530 | 154800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20230530 | 154700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20230530 | 154600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20230530 | 154500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20230530 | 154400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20230530 | 154300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20230530 | 154200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20230530 | 154100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20230530 | 154000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20230530 | 153900 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20230530 | 153800 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20230530 | 153700 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20230530 | 153600 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20230530 | 153500 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20230530 | 153400 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20230530 | 153300 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20230530 | 153200 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20230530 | 153100 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20230530 | 153000 | 2747626350 | 23700 | 23700 | 23700 | 23700 | 1326 |
| 273 | 20230530 | 152900 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20230530 | 152800 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20230530 | 152700 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20230530 | 152600 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20230530 | 152500 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20230530 | 152400 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20230530 | 152300 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20230530 | 152200 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20230530 | 152100 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20230530 | 152000 | 2731913250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20230530 | 151900 | 2731913250 | 23800 | 23700 | 23800 | 23700 | 17 |
| 284 | 20230530 | 151800 | 2731509050 | 23800 | 23750 | 23800 | 23750 | 69 |
| 285 | 20230530 | 151700 | 2729866900 | 23800 | 23650 | 23800 | 23600 | 126 |
| 286 | 20230530 | 151600 | 2726882550 | 23800 | 23700 | 23800 | 23600 | 168 |
| 287 | 20230530 | 151500 | 2722903000 | 23750 | 23700 | 23800 | 23600 | 269 |
| 288 | 20230530 | 151400 | 2716507500 | 23700 | 23800 | 23800 | 23600 | 68 |
| 289 | 20230530 | 151300 | 2714895300 | 23750 | 23600 | 23750 | 23600 | 177 |
| 290 | 20230530 | 151200 | 2710702150 | 23600 | 23700 | 23700 | 23600 | 57 |
| 291 | 20230530 | 151100 | 2709352150 | 23650 | 23600 | 23650 | 23600 | 53 |
| 292 | 20230530 | 151000 | 2708100850 | 23650 | 23600 | 23700 | 23600 | 139 |
| 293 | 20230530 | 150900 | 2704809700 | 23600 | 23550 | 23700 | 23550 | 170 |
| 294 | 20230530 | 150800 | 2700790400 | 23550 | 23750 | 23750 | 23500 | 1482 |
| 295 | 20230530 | 150700 | 2665847300 | 23750 | 23700 | 23800 | 23650 | 442 |
| 296 | 20230530 | 150600 | 2655378700 | 23700 | 23750 | 23800 | 23700 | 74 |
| 297 | 20230530 | 150500 | 2653622950 | 23800 | 23700 | 23800 | 23700 | 153 |
| 298 | 20230530 | 150400 | 2649989200 | 23700 | 23800 | 23850 | 23700 | 132 |
| 299 | 20230530 | 150300 | 2646849150 | 23800 | 23750 | 23800 | 23700 | 85 |
| 300 | 20230530 | 150200 | 2644829300 | 23750 | 23650 | 23800 | 23650 | 520 |
| 301 | 20230530 | 150100 | 2632501850 | 23700 | 23800 | 23800 | 23650 | 303 |
| 302 | 20230530 | 150000 | 2625321150 | 23850 | 23750 | 23900 | 23750 | 191 |
| 303 | 20230530 | 145900 | 2620770550 | 23750 | 23850 | 23900 | 23650 | 727 |
| 304 | 20230530 | 145800 | 2603524200 | 23850 | 23850 | 23900 | 23750 | 116 |
| 305 | 20230530 | 145700 | 2600755250 | 23800 | 23750 | 23850 | 23750 | 304 |
| 306 | 20230530 | 145600 | 2593519400 | 23750 | 23750 | 23800 | 23700 | 218 |
| 307 | 20230530 | 145500 | 2588336800 | 23750 | 23800 | 23800 | 23700 | 777 |
| 308 | 20230530 | 145400 | 2569872150 | 23850 | 24050 | 24050 | 23750 | 1878 |
| 309 | 20230530 | 145300 | 2525005250 | 24100 | 24100 | 24100 | 24050 | 171 |
| 310 | 20230530 | 145200 | 2520887500 | 24100 | 24200 | 24350 | 24050 | 124 |
| 311 | 20230530 | 145100 | 2517888150 | 24200 | 24100 | 24250 | 24050 | 386 |
| 312 | 20230530 | 145000 | 2508573700 | 24050 | 24000 | 24100 | 24000 | 134 |
| 313 | 20230530 | 144900 | 2505348850 | 24000 | 24050 | 24100 | 24000 | 121 |
| 314 | 20230530 | 144800 | 2502437050 | 24050 | 24000 | 24100 | 24000 | 209 |
| 315 | 20230530 | 144700 | 2497411200 | 24000 | 24100 | 24100 | 24000 | 68 |
| 316 | 20230530 | 144600 | 2495777450 | 24100 | 24100 | 24100 | 24000 | 165 |
| 317 | 20230530 | 144500 | 2491807150 | 24050 | 24150 | 24150 | 24000 | 80 |
| 318 | 20230530 | 144400 | 2489882000 | 24000 | 24050 | 24350 | 24000 | 413 |
| 319 | 20230530 | 144300 | 2479880600 | 24000 | 24050 | 24150 | 24000 | 146 |
| 320 | 20230530 | 144200 | 2476364250 | 24000 | 24150 | 24150 | 23950 | 95 |
| 321 | 20230530 | 144100 | 2474077850 | 23950 | 24000 | 24200 | 23950 | 201 |
| 322 | 20230530 | 144000 | 2469238300 | 24000 | 24050 | 24050 | 23950 | 70 |
| 323 | 20230530 | 143900 | 2467555900 | 23950 | 23950 | 24200 | 23950 | 109 |
| 324 | 20230530 | 143800 | 2464931650 | 23950 | 24050 | 24200 | 23900 | 252 |
| 325 | 20230530 | 143700 | 2458864550 | 24000 | 23950 | 24100 | 23900 | 743 |
| 326 | 20230530 | 143600 | 2441050100 | 23900 | 23950 | 23950 | 23900 | 215 |
| 327 | 20230530 | 143500 | 2435904100 | 23900 | 23900 | 23950 | 23800 | 229 |
| 328 | 20230530 | 143400 | 2430439650 | 23950 | 24000 | 24100 | 23900 | 372 |
| 329 | 20230530 | 143300 | 2421519550 | 23950 | 23950 | 24000 | 23900 | 135 |
| 330 | 20230530 | 143200 | 2418284500 | 23950 | 24200 | 24250 | 23800 | 2868 |
| 331 | 20230530 | 143100 | 2349654900 | 24200 | 24150 | 24350 | 24150 | 88 |
| 332 | 20230530 | 143000 | 2347524800 | 24150 | 24150 | 24350 | 24150 | 386 |
| 333 | 20230530 | 142900 | 2338154300 | 24150 | 24200 | 24250 | 24150 | 69 |
| 334 | 20230530 | 142800 | 2336485500 | 24200 | 24200 | 24250 | 24150 | 157 |
| 335 | 20230530 | 142700 | 2332684450 | 24150 | 24250 | 24250 | 24150 | 289 |
| 336 | 20230530 | 142600 | 2325688000 | 24200 | 24250 | 24250 | 24200 | 120 |
| 337 | 20230530 | 142500 | 2322780600 | 24300 | 24150 | 24400 | 24150 | 146 |
| 338 | 20230530 | 142400 | 2319239850 | 24200 | 24200 | 24350 | 24150 | 162 |
| 339 | 20230530 | 142300 | 2315318900 | 24200 | 24300 | 24400 | 24150 | 331 |
| 340 | 20230530 | 142200 | 2307266850 | 24300 | 24100 | 24300 | 24100 | 324 |
| 341 | 20230530 | 142100 | 2299424800 | 24100 | 24200 | 24200 | 24100 | 56 |
| 342 | 20230530 | 142000 | 2298071250 | 24200 | 24150 | 24300 | 24150 | 107 |
| 343 | 20230530 | 141900 | 2295479750 | 24150 | 24200 | 24300 | 24100 | 178 |
| 344 | 20230530 | 141800 | 2291174800 | 24200 | 24200 | 24300 | 24150 | 136 |
| 345 | 20230530 | 141700 | 2287878800 | 24200 | 24100 | 24300 | 24100 | 158 |
| 346 | 20230530 | 141600 | 2284052550 | 24100 | 24200 | 24200 | 24100 | 525 |
| 347 | 20230530 | 141500 | 2271351650 | 24200 | 24150 | 24200 | 24100 | 97 |
| 348 | 20230530 | 141400 | 2269009750 | 24150 | 24250 | 24300 | 24150 | 87 |
| 349 | 20230530 | 141300 | 2266898600 | 24200 | 24200 | 24250 | 24150 | 54 |
| 350 | 20230530 | 141200 | 2265591850 | 24150 | 24250 | 24350 | 24150 | 199 |
| 351 | 20230530 | 141100 | 2260768900 | 24250 | 24150 | 24500 | 24150 | 199 |
| 352 | 20230530 | 141000 | 2255930000 | 24150 | 24200 | 24300 | 24150 | 101 |
| 353 | 20230530 | 140900 | 2253482200 | 24150 | 24150 | 24550 | 24150 | 374 |
| 354 | 20230530 | 140800 | 2244345800 | 24200 | 24200 | 24300 | 24150 | 97 |
| 355 | 20230530 | 140700 | 2241994900 | 24200 | 24250 | 24300 | 24150 | 73 |
| 356 | 20230530 | 140600 | 2240228450 | 24250 | 24200 | 24450 | 24150 | 265 |
| 357 | 20230530 | 140500 | 2233780550 | 24200 | 24300 | 24350 | 24200 | 180 |
| 358 | 20230530 | 140400 | 2229413400 | 24300 | 24350 | 24500 | 24300 | 117 |
| 359 | 20230530 | 140300 | 2226554950 | 24300 | 24350 | 24450 | 24300 | 123 |
| 360 | 20230530 | 140200 | 2223556400 | 24350 | 24350 | 24600 | 24300 | 359 |
| 361 | 20230530 | 140100 | 2214759350 | 24300 | 24200 | 24400 | 24200 | 130 |
| 362 | 20230530 | 140000 | 2211598700 | 24200 | 24150 | 24350 | 24150 | 171 |
| 363 | 20230530 | 135900 | 2207443100 | 24150 | 24200 | 24250 | 24150 | 52 |
| 364 | 20230530 | 135800 | 2206184250 | 24350 | 24350 | 24450 | 24100 | 157 |
| 365 | 20230530 | 135700 | 2202364200 | 24400 | 24400 | 24400 | 24350 | 63 |
| 366 | 20230530 | 135600 | 2200827100 | 24350 | 24350 | 24600 | 24350 | 145 |
| 367 | 20230530 | 135500 | 2197276650 | 24350 | 24300 | 24650 | 24250 | 359 |
| 368 | 20230530 | 135400 | 2188459600 | 24300 | 24300 | 24300 | 24250 | 211 |
| 369 | 20230530 | 135300 | 2183335450 | 24300 | 24250 | 24300 | 24200 | 122 |
| 370 | 20230530 | 135200 | 2180377750 | 24250 | 24200 | 24250 | 24150 | 109 |
| 371 | 20230530 | 135100 | 2177737700 | 24150 | 24300 | 24300 | 24100 | 184 |
| 372 | 20230530 | 135000 | 2173276150 | 24300 | 24100 | 24400 | 24100 | 262 |
| 373 | 20230530 | 134900 | 2166919350 | 24100 | 24250 | 24250 | 24100 | 1073 |
| 374 | 20230530 | 134800 | 2141011200 | 24250 | 24350 | 24400 | 24250 | 622 |
| 375 | 20230530 | 134700 | 2125864700 | 24350 | 24400 | 24400 | 24350 | 193 |
| 376 | 20230530 | 134600 | 2121158250 | 24400 | 24450 | 24500 | 24350 | 472 |
| 377 | 20230530 | 134500 | 2109618600 | 24450 | 24500 | 24750 | 24450 | 154 |
| 378 | 20230530 | 134400 | 2105829250 | 24450 | 24550 | 24600 | 24450 | 139 |
| 379 | 20230530 | 134300 | 2102415700 | 24500 | 24450 | 24550 | 24450 | 70 |
| 380 | 20230530 | 134200 | 2100698750 | 24450 | 24500 | 24550 | 24450 | 52 |
| 381 | 20230530 | 134100 | 2099423450 | 24500 | 24550 | 24600 | 24500 | 301 |
| 382 | 20230530 | 134000 | 2092022950 | 24550 | 24550 | 24600 | 24450 | 165 |
| 383 | 20230530 | 133900 | 2087970000 | 24500 | 24450 | 24550 | 24400 | 120 |
| 384 | 20230530 | 133800 | 2085027700 | 24500 | 24650 | 24650 | 24450 | 103 |
| 385 | 20230530 | 133700 | 2082493400 | 24550 | 24550 | 24600 | 24450 | 102 |
| 386 | 20230530 | 133600 | 2079986050 | 24650 | 24500 | 24700 | 24500 | 93 |
| 387 | 20230530 | 133500 | 2077698100 | 24500 | 24500 | 24600 | 24500 | 53 |
| 388 | 20230530 | 133400 | 2076395550 | 24550 | 24500 | 24800 | 24500 | 467 |
| 389 | 20230530 | 133300 | 2064861550 | 24550 | 24550 | 24600 | 24500 | 60 |
| 390 | 20230530 | 133200 | 2063387300 | 24600 | 24600 | 24650 | 24500 | 476 |
| 391 | 20230530 | 133100 | 2051677350 | 24650 | 24650 | 24750 | 24600 | 141 |
| 392 | 20230530 | 133000 | 2048193900 | 24600 | 24650 | 24750 | 24600 | 79 |
| 393 | 20230530 | 132900 | 2046244250 | 24600 | 24500 | 24750 | 24500 | 98 |
| 394 | 20230530 | 132800 | 2043824500 | 24600 | 24750 | 24750 | 24500 | 169 |
| 395 | 20230530 | 132700 | 2039659350 | 24550 | 24500 | 24800 | 24500 | 367 |
| 396 | 20230530 | 132600 | 2030616700 | 24500 | 24600 | 24650 | 24500 | 112 |
| 397 | 20230530 | 132500 | 2027861350 | 24600 | 24650 | 24650 | 24600 | 35 |
| 398 | 20230530 | 132400 | 2027000150 | 24600 | 24650 | 24700 | 24600 | 137 |
| 399 | 20230530 | 132300 | 2023616700 | 24550 | 24650 | 24800 | 24500 | 333 |
| 400 | 20230530 | 132200 | 2015422850 | 24650 | 24700 | 24800 | 24600 | 263 |
| 401 | 20230530 | 132100 | 2008926100 | 24750 | 24650 | 24750 | 24650 | 135 |
| 402 | 20230530 | 132000 | 2005590600 | 24700 | 24750 | 24850 | 24650 | 278 |
| 403 | 20230530 | 131900 | 1998687200 | 24750 | 24700 | 24750 | 24650 | 186 |
| 404 | 20230530 | 131800 | 1994093000 | 24700 | 24550 | 24800 | 24550 | 236 |
| 405 | 20230530 | 131700 | 1988261500 | 24600 | 24550 | 24600 | 24550 | 107 |
| 406 | 20230530 | 131600 | 1985630650 | 24600 | 24700 | 24700 | 24550 | 216 |
| 407 | 20230530 | 131500 | 1980309200 | 24700 | 24800 | 24800 | 24700 | 131 |
| 408 | 20230530 | 131400 | 1977064800 | 24800 | 24750 | 24800 | 24700 | 107 |
| 409 | 20230530 | 131300 | 1974415550 | 24750 | 24750 | 24950 | 24750 | 361 |
| 410 | 20230530 | 131200 | 1965435100 | 24800 | 24700 | 24800 | 24700 | 63 |
| 411 | 20230530 | 131100 | 1963873700 | 24850 | 24800 | 24850 | 24750 | 212 |
| 412 | 20230530 | 131000 | 1958619950 | 24850 | 24800 | 24900 | 24800 | 144 |
| 413 | 20230530 | 130900 | 1955040950 | 24900 | 24900 | 24900 | 24900 | 33 |
| 414 | 20230530 | 130800 | 1954219250 | 24900 | 24900 | 24900 | 24850 | 129 |
| 415 | 20230530 | 130700 | 1951007250 | 24900 | 24900 | 24900 | 24850 | 120 |
| 416 | 20230530 | 130600 | 1948020450 | 24900 | 24900 | 24950 | 24800 | 434 |
| 417 | 20230530 | 130500 | 1937205750 | 24900 | 24850 | 24950 | 24850 | 129 |
| 418 | 20230530 | 130400 | 1933993400 | 24850 | 24800 | 24850 | 24800 | 77 |
| 419 | 20230530 | 130300 | 1932080000 | 24800 | 24850 | 24850 | 24800 | 73 |
| 420 | 20230530 | 130200 | 1930266000 | 24850 | 24850 | 24850 | 24850 | 227 |
| 421 | 20230530 | 130100 | 1924625050 | 24900 | 24900 | 24900 | 24900 | 44 |
| 422 | 20230530 | 130000 | 1923529450 | 24900 | 24850 | 24950 | 24850 | 99 |
| 423 | 20230530 | 125900 | 1921061900 | 24850 | 24950 | 24950 | 24850 | 334 |
| 424 | 20230530 | 125800 | 1912736250 | 24900 | 24900 | 24900 | 24800 | 139 |
| 425 | 20230530 | 125700 | 1909276950 | 24900 | 24850 | 24900 | 24850 | 263 |
| 426 | 20230530 | 125600 | 1902738550 | 24850 | 24900 | 24900 | 24850 | 98 |
| 427 | 20230530 | 125500 | 1900299000 | 24850 | 24850 | 24900 | 24800 | 102 |
| 428 | 20230530 | 125400 | 1897764050 | 24850 | 24900 | 24900 | 24650 | 67 |
| 429 | 20230530 | 125300 | 1896098650 | 24900 | 24900 | 24900 | 24850 | 61 |
| 430 | 20230530 | 125200 | 1894581150 | 24900 | 24900 | 24900 | 24850 | 419 |
| 431 | 20230530 | 125100 | 1884149250 | 24900 | 24850 | 24900 | 24800 | 125 |
| 432 | 20230530 | 125000 | 1881039400 | 24900 | 24800 | 24900 | 24800 | 64 |
| 433 | 20230530 | 124900 | 1879449900 | 24800 | 24750 | 24900 | 24750 | 137 |
| 434 | 20230530 | 124800 | 1876050500 | 24750 | 24750 | 24900 | 24750 | 68 |
| 435 | 20230530 | 124700 | 1874363300 | 24750 | 24800 | 24800 | 24750 | 62 |
| 436 | 20230530 | 124600 | 1872826550 | 24800 | 24850 | 24900 | 24800 | 240 |
| 437 | 20230530 | 124500 | 1866860350 | 24850 | 24800 | 24850 | 24800 | 309 |
| 438 | 20230530 | 124400 | 1859194800 | 24800 | 24800 | 24800 | 24800 | 91 |
| 439 | 20230530 | 124300 | 1856938000 | 24800 | 24750 | 24800 | 24750 | 68 |
| 440 | 20230530 | 124200 | 1855252600 | 24700 | 24750 | 24800 | 24650 | 178 |
| 441 | 20230530 | 124100 | 1850850000 | 24750 | 24800 | 24800 | 24700 | 102 |
| 442 | 20230530 | 124000 | 1848322400 | 24750 | 24750 | 24750 | 24750 | 66 |
| 443 | 20230530 | 123900 | 1846688900 | 24800 | 24850 | 24850 | 24800 | 162 |
| 444 | 20230530 | 123800 | 1842666650 | 24900 | 24850 | 24900 | 24850 | 320 |
| 445 | 20230530 | 123700 | 1834699600 | 24850 | 24850 | 24900 | 24850 | 65 |
| 446 | 20230530 | 123600 | 1833082250 | 24850 | 24850 | 24900 | 24850 | 131 |
| 447 | 20230530 | 123500 | 1829821950 | 24850 | 24850 | 24900 | 24850 | 351 |
| 448 | 20230530 | 123400 | 1821093650 | 24850 | 24900 | 24900 | 24850 | 66 |
| 449 | 20230530 | 123300 | 1819450300 | 24800 | 24900 | 24900 | 24800 | 104 |
| 450 | 20230530 | 123200 | 1816866500 | 24900 | 24800 | 24900 | 24750 | 82 |
| 451 | 20230530 | 123100 | 1814828100 | 24900 | 24750 | 24900 | 24750 | 323 |
| 452 | 20230530 | 123000 | 1806789450 | 24900 | 24750 | 24900 | 24700 | 237 |
| 453 | 20230530 | 122900 | 1800902400 | 24800 | 24900 | 24900 | 24800 | 55 |
| 454 | 20230530 | 122800 | 1799534400 | 24850 | 24800 | 24850 | 24800 | 17 |
| 455 | 20230530 | 122700 | 1799112650 | 24800 | 24850 | 24900 | 24800 | 149 |
| 456 | 20230530 | 122600 | 1795406300 | 24850 | 24850 | 24900 | 24850 | 91 |
| 457 | 20230530 | 122500 | 1793143600 | 24850 | 24750 | 24900 | 24750 | 149 |
| 458 | 20230530 | 122400 | 1789438050 | 24750 | 24850 | 24900 | 24750 | 282 |
| 459 | 20230530 | 122300 | 1782416900 | 24850 | 24750 | 24900 | 24750 | 175 |
| 460 | 20230530 | 122200 | 1778070050 | 24750 | 24750 | 24850 | 24750 | 89 |
| 461 | 20230530 | 122100 | 1775861600 | 24750 | 24850 | 24900 | 24750 | 91 |
| 462 | 20230530 | 122000 | 1773600400 | 24900 | 24850 | 24900 | 24800 | 94 |
| 463 | 20230530 | 121900 | 1771262850 | 24900 | 24900 | 24900 | 24850 | 116 |
| 464 | 20230530 | 121800 | 1768375200 | 24900 | 24900 | 24900 | 24750 | 104 |
| 465 | 20230530 | 121700 | 1765787150 | 24900 | 24850 | 24900 | 24850 | 365 |
| 466 | 20230530 | 121600 | 1756703150 | 24900 | 24900 | 24900 | 24700 | 135 |
| 467 | 20230530 | 121500 | 1753347450 | 24850 | 24900 | 24900 | 24850 | 49 |
| 468 | 20230530 | 121400 | 1752129700 | 24800 | 24850 | 24900 | 24750 | 167 |
| 469 | 20230530 | 121300 | 1747976050 | 24900 | 24850 | 24900 | 24700 | 583 |
| 470 | 20230530 | 121200 | 1733558850 | 24850 | 24850 | 24850 | 24850 | 289 |
| 471 | 20230530 | 121100 | 1726377200 | 24850 | 24850 | 24850 | 24850 | 101 |
| 472 | 20230530 | 121000 | 1723867350 | 24850 | 24850 | 24850 | 24800 | 352 |
| 473 | 20230530 | 120900 | 1715120200 | 24850 | 24850 | 24850 | 24800 | 119 |
| 474 | 20230530 | 120800 | 1712164050 | 24800 | 24850 | 24850 | 24750 | 80 |
| 475 | 20230530 | 120700 | 1710177550 | 24800 | 24850 | 24850 | 24800 | 218 |
| 476 | 20230530 | 120600 | 1704771100 | 24850 | 24800 | 24850 | 24750 | 118 |
| 477 | 20230530 | 120500 | 1701841800 | 24800 | 24750 | 24800 | 24750 | 52 |
| 478 | 20230530 | 120400 | 1700553700 | 24800 | 24800 | 24850 | 24800 | 170 |
| 479 | 20230530 | 120300 | 1696330650 | 24800 | 24800 | 24850 | 24800 | 358 |
| 480 | 20230530 | 120200 | 1687436150 | 24800 | 24800 | 24850 | 24800 | 123 |
| 481 | 20230530 | 120100 | 1684381600 | 24800 | 24800 | 24800 | 24750 | 115 |
| 482 | 20230530 | 120000 | 1681530900 | 24800 | 24750 | 24800 | 24700 | 89 |
| 483 | 20230530 | 115900 | 1679325000 | 24750 | 24800 | 24800 | 24750 | 280 |
| 484 | 20230530 | 115800 | 1672393500 | 24750 | 24750 | 24850 | 24750 | 321 |
| 485 | 20230530 | 115700 | 1664428000 | 24800 | 24800 | 24800 | 24800 | 65 |
| 486 | 20230530 | 115600 | 1662816000 | 24800 | 24800 | 24850 | 24800 | 342 |
| 487 | 20230530 | 115500 | 1654328400 | 24800 | 24850 | 24850 | 24800 | 171 |
| 488 | 20230530 | 115400 | 1650082450 | 24850 | 24800 | 24850 | 24800 | 30 |
| 489 | 20230530 | 115300 | 1649337950 | 24800 | 24800 | 24850 | 24800 | 131 |
| 490 | 20230530 | 115200 | 1646084000 | 24800 | 24750 | 24850 | 24750 | 83 |
| 491 | 20230530 | 115100 | 1644023050 | 24750 | 24800 | 24850 | 24750 | 140 |
| 492 | 20230530 | 115000 | 1640554150 | 24800 | 24800 | 24800 | 24800 | 36 |
| 493 | 20230530 | 114900 | 1639661350 | 24800 | 24850 | 24850 | 24700 | 366 |
| 494 | 20230530 | 114800 | 1630588800 | 24800 | 24800 | 24800 | 24750 | 457 |
| 495 | 20230530 | 114700 | 1619275250 | 24800 | 24800 | 24800 | 24750 | 256 |
| 496 | 20230530 | 114600 | 1612933100 | 24800 | 24800 | 24800 | 24800 | 44 |
| 497 | 20230530 | 114500 | 1611841900 | 24800 | 24750 | 24800 | 24750 | 132 |
| 498 | 20230530 | 114400 | 1608568800 | 24800 | 24750 | 24800 | 24700 | 48 |
| 499 | 20230530 | 114300 | 1607380600 | 24700 | 24800 | 24800 | 24700 | 115 |
| 500 | 20230530 | 114200 | 1604532100 | 24800 | 24750 | 24800 | 24750 | 440 |
| 501 | 20230530 | 114100 | 1593625450 | 24750 | 24700 | 24750 | 24700 | 100 |
| 502 | 20230530 | 114000 | 1591151750 | 24700 | 24700 | 24700 | 24700 | 28 |
| 503 | 20230530 | 113900 | 1590460150 | 24700 | 24750 | 24750 | 24700 | 125 |
| 504 | 20230530 | 113800 | 1587369850 | 24600 | 24800 | 24800 | 24600 | 76 |
| 505 | 20230530 | 113700 | 1585492200 | 24750 | 24700 | 24800 | 24700 | 176 |
| 506 | 20230530 | 113600 | 1581129750 | 24700 | 24800 | 24800 | 24650 | 116 |
| 507 | 20230530 | 113500 | 1578258700 | 24800 | 24700 | 24800 | 24700 | 386 |
| 508 | 20230530 | 113400 | 1568692600 | 24700 | 24700 | 24700 | 24700 | 95 |
| 509 | 20230530 | 113300 | 1566346100 | 24700 | 24750 | 24750 | 24700 | 121 |
| 510 | 20230530 | 113200 | 1563354050 | 24750 | 24650 | 24750 | 24600 | 124 |
| 511 | 20230530 | 113100 | 1560296350 | 24600 | 24700 | 24750 | 24550 | 248 |
| 512 | 20230530 | 113000 | 1554177650 | 24700 | 24550 | 24700 | 24550 | 24 |
| 513 | 20230530 | 112900 | 1553586600 | 24600 | 24750 | 24750 | 24600 | 247 |
| 514 | 20230530 | 112800 | 1547492550 | 24750 | 24600 | 24750 | 24600 | 292 |
| 515 | 20230530 | 112700 | 1540269150 | 24550 | 24600 | 24600 | 24400 | 158 |
| 516 | 20230530 | 112600 | 1536401750 | 24600 | 24550 | 24600 | 24400 | 285 |
| 517 | 20230530 | 112500 | 1529405900 | 24600 | 24600 | 24600 | 24600 | 88 |
| 518 | 20230530 | 112400 | 1527241100 | 24600 | 24700 | 24700 | 24600 | 137 |
| 519 | 20230530 | 112300 | 1523862350 | 24700 | 24650 | 24700 | 24650 | 81 |
| 520 | 20230530 | 112200 | 1521863650 | 24650 | 24700 | 24850 | 24600 | 620 |
| 521 | 20230530 | 112100 | 1506503600 | 24650 | 24600 | 24700 | 24450 | 1967 |
| 522 | 20230530 | 112000 | 1458059550 | 24600 | 24550 | 24600 | 24550 | 1096 |
| 523 | 20230530 | 111900 | 1431108200 | 24550 | 24500 | 24550 | 24450 | 1632 |
| 524 | 20230530 | 111800 | 1391126450 | 24500 | 24450 | 24500 | 24450 | 127 |
| 525 | 20230530 | 111700 | 1388019300 | 24450 | 24450 | 24500 | 24450 | 164 |
| 526 | 20230530 | 111600 | 1384006300 | 24450 | 24500 | 24500 | 24450 | 223 |
| 527 | 20230530 | 111500 | 1378548750 | 24450 | 24500 | 24500 | 24450 | 107 |
| 528 | 20230530 | 111400 | 1375927900 | 24450 | 24450 | 24500 | 24450 | 214 |
| 529 | 20230530 | 111300 | 1370692100 | 24500 | 24450 | 24500 | 24400 | 636 |
| 530 | 20230530 | 111200 | 1355123000 | 24450 | 24500 | 24500 | 24400 | 282 |
| 531 | 20230530 | 111100 | 1348221300 | 24500 | 24500 | 24500 | 24500 | 800 |
| 532 | 20230530 | 111000 | 1328621300 | 24550 | 24400 | 24550 | 24400 | 750 |
| 533 | 20230530 | 110900 | 1310250850 | 24400 | 24450 | 24450 | 24400 | 59 |
| 534 | 20230530 | 110800 | 1308808500 | 24450 | 24400 | 24500 | 24400 | 548 |
| 535 | 20230530 | 110700 | 1295411600 | 24400 | 24400 | 24400 | 24400 | 82 |
| 536 | 20230530 | 110600 | 1293410800 | 24350 | 24300 | 24350 | 24300 | 345 |
| 537 | 20230530 | 110500 | 1285022900 | 24300 | 24250 | 24300 | 24150 | 165 |
| 538 | 20230530 | 110400 | 1281022250 | 24150 | 24250 | 24250 | 24150 | 32 |
| 539 | 20230530 | 110300 | 1280246400 | 24250 | 24300 | 24300 | 24250 | 135 |
| 540 | 20230530 | 110200 | 1276969550 | 24250 | 24350 | 24350 | 24250 | 48 |
| 541 | 20230530 | 110100 | 1275802250 | 24300 | 24350 | 24350 | 24300 | 94 |
| 542 | 20230530 | 110000 | 1273517050 | 24350 | 24250 | 24350 | 24250 | 107 |
| 543 | 20230530 | 105900 | 1270917750 | 24350 | 24250 | 24350 | 24250 | 104 |
| 544 | 20230530 | 105800 | 1268390600 | 24250 | 24300 | 24300 | 24250 | 932 |
| 545 | 20230530 | 105700 | 1245746550 | 24300 | 24300 | 24300 | 24250 | 150 |
| 546 | 20230530 | 105600 | 1242102200 | 24250 | 24150 | 24250 | 24150 | 846 |
| 547 | 20230530 | 105500 | 1221607000 | 24200 | 24200 | 24200 | 24150 | 331 |
| 548 | 20230530 | 105400 | 1213610950 | 24150 | 24050 | 24200 | 24050 | 86 |
| 549 | 20230530 | 105300 | 1211532300 | 24050 | 24150 | 24200 | 24050 | 68 |
| 550 | 20230530 | 105200 | 1209894250 | 24200 | 24200 | 24200 | 24000 | 174 |
| 551 | 20230530 | 105100 | 1205700650 | 24200 | 24100 | 24200 | 24100 | 280 |
| 552 | 20230530 | 105000 | 1198932450 | 24050 | 24000 | 24150 | 23950 | 124 |
| 553 | 20230530 | 104900 | 1195945200 | 24000 | 24150 | 24150 | 23950 | 727 |
| 554 | 20230530 | 104800 | 1178422800 | 24100 | 24050 | 24200 | 24050 | 301 |
| 555 | 20230530 | 104700 | 1171163350 | 24000 | 24000 | 24050 | 24000 | 78 |
| 556 | 20230530 | 104600 | 1169291100 | 23950 | 24000 | 24000 | 23900 | 36 |
| 557 | 20230530 | 104500 | 1168427600 | 24000 | 24050 | 24050 | 24000 | 85 |
| 558 | 20230530 | 104400 | 1166386350 | 24000 | 23850 | 24050 | 23850 | 99 |
| 559 | 20230530 | 104300 | 1164019050 | 23850 | 23850 | 24050 | 23850 | 132 |
| 560 | 20230530 | 104200 | 1160847600 | 23800 | 24000 | 24050 | 23800 | 109 |
| 561 | 20230530 | 104100 | 1158241550 | 24050 | 24000 | 24050 | 23850 | 124 |
| 562 | 20230530 | 104000 | 1155265550 | 24000 | 24000 | 24000 | 23850 | 117 |
| 563 | 20230530 | 103900 | 1152467750 | 23850 | 23850 | 23850 | 23850 | 85 |
| 564 | 20230530 | 103800 | 1150440500 | 23850 | 24000 | 24050 | 23850 | 383 |
| 565 | 20230530 | 103700 | 1141258700 | 23950 | 24000 | 24000 | 23950 | 71 |
| 566 | 20230530 | 103600 | 1139555100 | 24000 | 23950 | 24000 | 23950 | 95 |
| 567 | 20230530 | 103500 | 1137279500 | 24000 | 24000 | 24050 | 24000 | 64 |
| 568 | 20230530 | 103400 | 1135742550 | 24000 | 24000 | 24000 | 23800 | 581 |
| 569 | 20230530 | 103300 | 1121824300 | 24050 | 23850 | 24050 | 23850 | 737 |
| 570 | 20230530 | 103200 | 1104174150 | 23900 | 23800 | 23900 | 23800 | 286 |
| 571 | 20230530 | 103100 | 1097351400 | 23800 | 23800 | 23850 | 23700 | 1323 |
| 572 | 20230530 | 103000 | 1065813000 | 23800 | 23800 | 23900 | 23800 | 727 |
| 573 | 20230530 | 102900 | 1048505450 | 23800 | 23900 | 23900 | 23800 | 123 |
| 574 | 20230530 | 102800 | 1045569050 | 24000 | 23850 | 24000 | 23850 | 80 |
| 575 | 20230530 | 102700 | 1043660450 | 23900 | 24000 | 24000 | 23900 | 65 |
| 576 | 20230530 | 102600 | 1042105450 | 23950 | 23950 | 24000 | 23950 | 256 |
| 577 | 20230530 | 102500 | 1035965550 | 23950 | 23900 | 24150 | 23900 | 1125 |
| 578 | 20230530 | 102400 | 1009001450 | 23850 | 23700 | 23950 | 23700 | 757 |
| 579 | 20230530 | 102300 | 990933800 | 23750 | 23700 | 23800 | 23700 | 173 |
| 580 | 20230530 | 102200 | 986826700 | 23850 | 23850 | 23850 | 23700 | 126 |
| 581 | 20230530 | 102100 | 983822800 | 23800 | 23750 | 23800 | 23750 | 228 |
| 582 | 20230530 | 102000 | 978397800 | 23700 | 23650 | 23750 | 23650 | 17 |
| 583 | 20230530 | 101900 | 977995250 | 23750 | 23600 | 23800 | 23600 | 39 |
| 584 | 20230530 | 101800 | 977070300 | 23800 | 23700 | 23800 | 23600 | 380 |
| 585 | 20230530 | 101700 | 968044800 | 23600 | 23550 | 23600 | 23550 | 9 |
| 586 | 20230530 | 101600 | 967832450 | 23550 | 23650 | 23700 | 23550 | 52 |
| 587 | 20230530 | 101500 | 966601300 | 23550 | 23550 | 23550 | 23550 | 11 |
| 588 | 20230530 | 101400 | 966342250 | 23500 | 23500 | 23550 | 23500 | 45 |
| 589 | 20230530 | 101300 | 965283950 | 23550 | 23650 | 23650 | 23550 | 46 |
| 590 | 20230530 | 101200 | 964196950 | 23650 | 23550 | 23650 | 23550 | 76 |
| 591 | 20230530 | 101100 | 962400350 | 23650 | 23600 | 23650 | 23550 | 28 |
| 592 | 20230530 | 101000 | 961739500 | 23550 | 23550 | 23550 | 23550 | 13 |
| 593 | 20230530 | 100900 | 961433350 | 23550 | 23350 | 23550 | 23350 | 506 |
| 594 | 20230530 | 100800 | 949563150 | 23350 | 23350 | 23400 | 23350 | 38 |
| 595 | 20230530 | 100700 | 948674950 | 23350 | 23350 | 23400 | 23350 | 158 |
| 596 | 20230530 | 100600 | 944983150 | 23400 | 23350 | 23400 | 23350 | 105 |
| 597 | 20230530 | 100500 | 942528800 | 23300 | 23300 | 23300 | 23300 | 8 |
| 598 | 20230530 | 100400 | 942342400 | 23300 | 23300 | 23300 | 23200 | 60 |
| 599 | 20230530 | 100300 | 940945200 | 23300 | 23300 | 23350 | 23300 | 61 |
| 600 | 20230530 | 100200 | 939521800 | 23350 | 23350 | 23350 | 23200 | 74 |
| 601 | 20230530 | 100100 | 937797700 | 23350 | 23200 | 23350 | 23200 | 691 |
| 602 | 20230530 | 100000 | 921665750 | 23200 | 23200 | 23200 | 23200 | 8 |
| 603 | 20230530 | 095900 | 921480150 | 23350 | 23150 | 23350 | 23150 | 85 |
| 604 | 20230530 | 095800 | 919504850 | 23150 | 23150 | 23200 | 23150 | 19 |
| 605 | 20230530 | 095700 | 919064500 | 23200 | 23200 | 23200 | 23150 | 41 |
| 606 | 20230530 | 095600 | 918113750 | 23200 | 23150 | 23200 | 23100 | 42 |
| 607 | 20230530 | 095500 | 917140650 | 23150 | 23150 | 23200 | 23150 | 413 |
| 608 | 20230530 | 095400 | 907578700 | 23300 | 23350 | 23350 | 23200 | 658 |
| 609 | 20230530 | 095300 | 892302100 | 23250 | 23300 | 23350 | 23250 | 12 |
| 610 | 20230530 | 095200 | 892022750 | 23250 | 23250 | 23250 | 23250 | 56 |
| 611 | 20230530 | 095100 | 890720750 | 23250 | 23200 | 23250 | 23200 | 11 |
| 612 | 20230530 | 095000 | 890465450 | 23200 | 23250 | 23250 | 23200 | 14 |
| 613 | 20230530 | 094900 | 890140150 | 23350 | 23200 | 23350 | 23200 | 23 |
| 614 | 20230530 | 094800 | 889605150 | 23250 | 23200 | 23250 | 23200 | 10 |
| 615 | 20230530 | 094700 | 889373100 | 23250 | 23200 | 23250 | 23100 | 250 |
| 616 | 20230530 | 094600 | 883585000 | 23200 | 23200 | 23300 | 23200 | 236 |
| 617 | 20230530 | 094500 | 878102950 | 23200 | 23100 | 23300 | 23100 | 500 |
| 618 | 20230530 | 094400 | 866521800 | 23150 | 23100 | 23150 | 23100 | 21 |
| 619 | 20230530 | 094300 | 866036300 | 23150 | 23100 | 23150 | 23100 | 84 |
| 620 | 20230530 | 094200 | 864091750 | 23150 | 23100 | 23150 | 23000 | 1715 |
| 621 | 20230530 | 094100 | 824622350 | 23100 | 23100 | 23100 | 23100 | 36 |
| 622 | 20230530 | 094000 | 823790750 | 23100 | 23150 | 23150 | 23100 | 365 |
| 623 | 20230530 | 093900 | 815345500 | 23250 | 23200 | 23250 | 23150 | 532 |
| 624 | 20230530 | 093800 | 803018150 | 23550 | 23450 | 23550 | 23200 | 242 |
| 625 | 20230530 | 093700 | 797385800 | 23250 | 23450 | 23450 | 23250 | 231 |
| 626 | 20230530 | 093600 | 792007350 | 23400 | 23500 | 23500 | 23350 | 392 |
| 627 | 20230530 | 093500 | 782840300 | 23500 | 23350 | 23500 | 23350 | 41 |
| 628 | 20230530 | 093400 | 781882800 | 23350 | 23400 | 23400 | 23350 | 91 |
| 629 | 20230530 | 093300 | 779753450 | 23350 | 23400 | 23400 | 23350 | 586 |
| 630 | 20230530 | 093200 | 766043700 | 23600 | 23650 | 23650 | 23400 | 144 |
| 631 | 20230530 | 093100 | 762656200 | 23750 | 23750 | 23850 | 23750 | 45 |
| 632 | 20230530 | 093000 | 761587350 | 23900 | 23850 | 23900 | 23850 | 79 |
| 633 | 20230530 | 092900 | 759701050 | 23850 | 23850 | 23850 | 23800 | 138 |
| 634 | 20230530 | 092800 | 756412350 | 23850 | 23800 | 23850 | 23800 | 429 |
| 635 | 20230530 | 092700 | 746200550 | 23800 | 23750 | 23800 | 23700 | 367 |
| 636 | 20230530 | 092600 | 737484650 | 23750 | 23750 | 23800 | 23750 | 193 |
| 637 | 20230530 | 092500 | 732895600 | 23750 | 23700 | 23750 | 23700 | 197 |
| 638 | 20230530 | 092400 | 728223300 | 23700 | 23700 | 23700 | 23700 | 128 |
| 639 | 20230530 | 092300 | 725189700 | 23700 | 23550 | 23700 | 23250 | 4028 |
| 640 | 20230530 | 092200 | 631160350 | 23300 | 23850 | 23850 | 23300 | 887 |
| 641 | 20230530 | 092100 | 610340950 | 23850 | 23700 | 23850 | 23700 | 154 |
| 642 | 20230530 | 092000 | 606677050 | 23700 | 23600 | 23700 | 23500 | 708 |
| 643 | 20230530 | 091900 | 589950550 | 23600 | 23700 | 23700 | 23600 | 122 |
| 644 | 20230530 | 091800 | 587064050 | 23700 | 23850 | 23850 | 23250 | 869 |
| 645 | 20230530 | 091700 | 566519200 | 23850 | 23850 | 23850 | 23800 | 404 |
| 646 | 20230530 | 091600 | 556885850 | 23850 | 23850 | 23900 | 23850 | 413 |
| 647 | 20230530 | 091500 | 547030500 | 23850 | 23800 | 23850 | 23800 | 563 |
| 648 | 20230530 | 091400 | 533607000 | 23850 | 23850 | 23850 | 23650 | 380 |
| 649 | 20230530 | 091300 | 524559800 | 23850 | 23900 | 23950 | 23650 | 2275 |
| 650 | 20230530 | 091200 | 470649500 | 23850 | 23500 | 23900 | 23500 | 895 |
| 651 | 20230530 | 091100 | 449494600 | 23500 | 23350 | 23550 | 23350 | 1002 |
| 652 | 20230530 | 091000 | 425973550 | 23300 | 23100 | 23350 | 23100 | 1216 |
| 653 | 20230530 | 090900 | 397633400 | 23100 | 22900 | 23100 | 22900 | 797 |
| 654 | 20230530 | 090800 | 379238050 | 23000 | 22850 | 23000 | 22650 | 963 |
| 655 | 20230530 | 090700 | 357213400 | 22850 | 23100 | 23100 | 22850 | 768 |
| 656 | 20230530 | 090600 | 339561400 | 23100 | 22500 | 23350 | 22500 | 3300 |
| 657 | 20230530 | 090500 | 263339500 | 22400 | 23750 | 23750 | 22250 | 5845 |
| 658 | 20230530 | 090400 | 128646500 | 23700 | 23900 | 24000 | 23700 | 1221 |
| 659 | 20230530 | 090300 | 99627650 | 23900 | 23850 | 23900 | 23850 | 483 |
| 660 | 20230530 | 090200 | 88103800 | 23850 | 24000 | 24200 | 23850 | 540 |
| 661 | 20230530 | 090100 | 75188700 | 24000 | 24350 | 24350 | 23950 | 1594 |
| 662 | 20230530 | 090000 | 36940800 | 24350 | 24300 | 24500 | 24000 | 1525 |