35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 195100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 3 | 20230530 | 195000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20230530 | 194900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20230530 | 194800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20230530 | 194700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20230530 | 194600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20230530 | 194500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20230530 | 194400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20230530 | 194300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20230530 | 194200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20230530 | 194100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20230530 | 194000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20230530 | 193900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20230530 | 193800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20230530 | 193700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20230530 | 193600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20230530 | 193500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20230530 | 193400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20230530 | 193300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20230530 | 193200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20230530 | 193100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20230530 | 193000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20230530 | 192900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20230530 | 192800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20230530 | 192700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20230530 | 192600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20230530 | 192500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20230530 | 192400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20230530 | 192300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20230530 | 192200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20230530 | 192100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 33 | 20230530 | 192000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20230530 | 191900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20230530 | 191800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20230530 | 191700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20230530 | 191600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20230530 | 191500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20230530 | 191400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20230530 | 191300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20230530 | 191200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20230530 | 191100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20230530 | 191000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20230530 | 190900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20230530 | 190800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20230530 | 190700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20230530 | 190600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20230530 | 190500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20230530 | 190400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20230530 | 190300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20230530 | 190200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20230530 | 190100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20230530 | 190000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20230530 | 185900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20230530 | 185800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20230530 | 185700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20230530 | 185600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20230530 | 185500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20230530 | 185400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20230530 | 185300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20230530 | 185200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20230530 | 185100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 63 | 20230530 | 185000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20230530 | 184900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20230530 | 184800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20230530 | 184700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20230530 | 184600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20230530 | 184500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20230530 | 184400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20230530 | 184300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20230530 | 184200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20230530 | 184100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20230530 | 184000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20230530 | 183900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20230530 | 183800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20230530 | 183700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20230530 | 183600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20230530 | 183500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20230530 | 183400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20230530 | 183300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20230530 | 183200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20230530 | 183100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20230530 | 183000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20230530 | 182900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20230530 | 182800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20230530 | 182700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20230530 | 182600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20230530 | 182500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20230530 | 182400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20230530 | 182300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20230530 | 182200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20230530 | 182100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 93 | 20230530 | 182000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20230530 | 181900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20230530 | 181800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20230530 | 181700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20230530 | 181600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20230530 | 181500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20230530 | 181400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20230530 | 181300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20230530 | 181200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20230530 | 181100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20230530 | 181000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20230530 | 180900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20230530 | 180800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20230530 | 180700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20230530 | 180600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20230530 | 180500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20230530 | 180400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20230530 | 180300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20230530 | 180200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20230530 | 180100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20230530 | 180000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20230530 | 175900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20230530 | 175800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20230530 | 175700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20230530 | 175600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20230530 | 175500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20230530 | 175400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20230530 | 175300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20230530 | 175200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20230530 | 175100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 123 | 20230530 | 175000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20230530 | 174900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20230530 | 174800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20230530 | 174700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20230530 | 174600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20230530 | 174500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20230530 | 174400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20230530 | 174300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20230530 | 174200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20230530 | 174100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20230530 | 174000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20230530 | 173900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20230530 | 173800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20230530 | 173700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20230530 | 173600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20230530 | 173500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20230530 | 173400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20230530 | 173300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20230530 | 173200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20230530 | 173100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20230530 | 173000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20230530 | 172900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20230530 | 172800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20230530 | 172700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20230530 | 172600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20230530 | 172500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20230530 | 172400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20230530 | 172300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20230530 | 172200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20230530 | 172100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 153 | 20230530 | 172000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20230530 | 171900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20230530 | 171800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20230530 | 171700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20230530 | 171600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20230530 | 171500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20230530 | 171400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20230530 | 171300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20230530 | 171200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20230530 | 171100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20230530 | 171000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20230530 | 170900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20230530 | 170800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20230530 | 170700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20230530 | 170600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20230530 | 170500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20230530 | 170400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20230530 | 170300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20230530 | 170200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20230530 | 170100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20230530 | 170000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20230530 | 165900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20230530 | 165800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20230530 | 165700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20230530 | 165600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20230530 | 165500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20230530 | 165400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20230530 | 165300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20230530 | 165200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20230530 | 165100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 183 | 20230530 | 165000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20230530 | 164900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20230530 | 164800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230530 | 164700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230530 | 164600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230530 | 164500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230530 | 164400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230530 | 164300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230530 | 164200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230530 | 164100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20230530 | 164000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20230530 | 163900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20230530 | 163800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20230530 | 163700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20230530 | 163600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20230530 | 163500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20230530 | 163400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20230530 | 163300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20230530 | 163200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20230530 | 163100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20230530 | 163000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20230530 | 162900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20230530 | 162800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20230530 | 162700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20230530 | 162600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20230530 | 162500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20230530 | 162400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20230530 | 162300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20230530 | 162200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20230530 | 162100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 213 | 20230530 | 162000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20230530 | 161900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20230530 | 161800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20230530 | 161700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20230530 | 161600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20230530 | 161500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20230530 | 161400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20230530 | 161300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20230530 | 161200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20230530 | 161100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20230530 | 161000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20230530 | 160900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20230530 | 160800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20230530 | 160700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20230530 | 160600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20230530 | 160500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20230530 | 160400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20230530 | 160300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20230530 | 160200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20230530 | 160100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20230530 | 160000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20230530 | 155900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20230530 | 155800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20230530 | 155700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20230530 | 155600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20230530 | 155500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20230530 | 155400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20230530 | 155300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20230530 | 155200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20230530 | 155100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 243 | 20230530 | 155000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20230530 | 154900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20230530 | 154800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20230530 | 154700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20230530 | 154600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20230530 | 154500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20230530 | 154400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20230530 | 154300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20230530 | 154200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20230530 | 154100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 253 | 20230530 | 154000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 254 | 20230530 | 153900 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 255 | 20230530 | 153800 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 256 | 20230530 | 153700 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 257 | 20230530 | 153600 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 258 | 20230530 | 153500 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 259 | 20230530 | 153400 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 260 | 20230530 | 153300 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 261 | 20230530 | 153200 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 262 | 20230530 | 153100 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 263 | 20230530 | 153000 | 9839997450 | 35900 | 35900 | 35900 | 35900 | 3839 |
| 264 | 20230530 | 152900 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 265 | 20230530 | 152800 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 266 | 20230530 | 152700 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 267 | 20230530 | 152600 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 268 | 20230530 | 152500 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 269 | 20230530 | 152400 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 270 | 20230530 | 152300 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 271 | 20230530 | 152200 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 272 | 20230530 | 152100 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 273 | 20230530 | 152000 | 9702177350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 274 | 20230530 | 151900 | 9702177350 | 35750 | 35850 | 35900 | 35750 | 537 |
| 275 | 20230530 | 151800 | 9682933750 | 35900 | 35900 | 35900 | 35800 | 268 |
| 276 | 20230530 | 151700 | 9673314350 | 35800 | 35800 | 35900 | 35750 | 3652 |
| 277 | 20230530 | 151600 | 9542562750 | 35800 | 35850 | 35900 | 35750 | 1550 |
| 278 | 20230530 | 151500 | 9487104250 | 35850 | 35750 | 35900 | 35750 | 1850 |
| 279 | 20230530 | 151400 | 9420888350 | 35950 | 35950 | 35950 | 35750 | 3454 |
| 280 | 20230530 | 151300 | 9297131150 | 35900 | 35900 | 35950 | 35900 | 103 |
| 281 | 20230530 | 151200 | 9293431750 | 35900 | 35950 | 35950 | 35750 | 2601 |
| 282 | 20230530 | 151100 | 9200284750 | 35950 | 36000 | 36000 | 35850 | 1268 |
| 283 | 20230530 | 151000 | 9154736250 | 35950 | 36000 | 36000 | 35950 | 122 |
| 284 | 20230530 | 150900 | 9150344450 | 36000 | 36000 | 36000 | 35950 | 174 |
| 285 | 20230530 | 150800 | 9144081100 | 36000 | 36000 | 36050 | 35950 | 443 |
| 286 | 20230530 | 150700 | 9128140850 | 36000 | 36000 | 36050 | 35950 | 353 |
| 287 | 20230530 | 150600 | 9115445550 | 36000 | 35950 | 36000 | 35950 | 201 |
| 288 | 20230530 | 150500 | 9108213000 | 35950 | 36000 | 36000 | 35950 | 418 |
| 289 | 20230530 | 150400 | 9093185550 | 36000 | 36000 | 36000 | 35950 | 33 |
| 290 | 20230530 | 150300 | 9091997700 | 36000 | 35950 | 36000 | 35900 | 221 |
| 291 | 20230530 | 150200 | 9084052200 | 35950 | 35950 | 35950 | 35900 | 85 |
| 292 | 20230530 | 150100 | 9080999150 | 35950 | 36050 | 36050 | 35850 | 5710 |
| 293 | 20230530 | 150000 | 8875909100 | 36050 | 36050 | 36050 | 36000 | 96 |
| 294 | 20230530 | 145900 | 8872448450 | 36050 | 36050 | 36050 | 36000 | 53 |
| 295 | 20230530 | 145800 | 8870537850 | 36050 | 36000 | 36050 | 36000 | 141 |
| 296 | 20230530 | 145700 | 8865458500 | 36050 | 36050 | 36100 | 36000 | 753 |
| 297 | 20230530 | 145600 | 8838341350 | 36050 | 36050 | 36100 | 36000 | 1342 |
| 298 | 20230530 | 145500 | 8790012300 | 36050 | 36050 | 36050 | 36050 | 158 |
| 299 | 20230530 | 145400 | 8784316400 | 36050 | 36050 | 36050 | 36050 | 142 |
| 300 | 20230530 | 145300 | 8779197300 | 36050 | 36000 | 36050 | 36000 | 268 |
| 301 | 20230530 | 145200 | 8769544550 | 36000 | 36050 | 36100 | 36000 | 483 |
| 302 | 20230530 | 145100 | 8752144100 | 36050 | 36050 | 36050 | 36000 | 166 |
| 303 | 20230530 | 145000 | 8746160500 | 36050 | 36100 | 36150 | 35950 | 984 |
| 304 | 20230530 | 144900 | 8710724200 | 36100 | 36100 | 36150 | 36000 | 696 |
| 305 | 20230530 | 144800 | 8685625450 | 36100 | 36050 | 36150 | 36050 | 1208 |
| 306 | 20230530 | 144700 | 8642016650 | 36100 | 36050 | 36100 | 36050 | 178 |
| 307 | 20230530 | 144600 | 8635592900 | 36050 | 36100 | 36100 | 36000 | 145 |
| 308 | 20230530 | 144500 | 8630362950 | 36100 | 36000 | 36100 | 35950 | 243 |
| 309 | 20230530 | 144400 | 8621609850 | 36000 | 36100 | 36100 | 35950 | 554 |
| 310 | 20230530 | 144300 | 8601677850 | 36050 | 36050 | 36100 | 36000 | 1219 |
| 311 | 20230530 | 144200 | 8557782750 | 36050 | 36150 | 36200 | 35950 | 2717 |
| 312 | 20230530 | 144100 | 8459885900 | 36200 | 36200 | 36200 | 36150 | 302 |
| 313 | 20230530 | 144000 | 8448965900 | 36200 | 36200 | 36250 | 36200 | 135 |
| 314 | 20230530 | 143900 | 8444078250 | 36150 | 36200 | 36250 | 36150 | 516 |
| 315 | 20230530 | 143800 | 8425405900 | 36250 | 36250 | 36250 | 36200 | 117 |
| 316 | 20230530 | 143700 | 8421167900 | 36200 | 36250 | 36250 | 36150 | 330 |
| 317 | 20230530 | 143600 | 8409220900 | 36250 | 36200 | 36250 | 36200 | 78 |
| 318 | 20230530 | 143500 | 8406396850 | 36200 | 36200 | 36250 | 36150 | 238 |
| 319 | 20230530 | 143400 | 8397784800 | 36200 | 36200 | 36250 | 36150 | 944 |
| 320 | 20230530 | 143300 | 8363611850 | 36250 | 36200 | 36250 | 36200 | 343 |
| 321 | 20230530 | 143200 | 8351193950 | 36200 | 36200 | 36200 | 36200 | 176 |
| 322 | 20230530 | 143100 | 8344822750 | 36150 | 36150 | 36200 | 36100 | 168 |
| 323 | 20230530 | 143000 | 8338743400 | 36150 | 36100 | 36200 | 36100 | 172 |
| 324 | 20230530 | 142900 | 8332525850 | 36200 | 36200 | 36200 | 36100 | 275 |
| 325 | 20230530 | 142800 | 8322584150 | 36200 | 36150 | 36200 | 36150 | 124 |
| 326 | 20230530 | 142700 | 8318100800 | 36150 | 36200 | 36200 | 36100 | 116 |
| 327 | 20230530 | 142600 | 8313907250 | 36150 | 36150 | 36200 | 36100 | 218 |
| 328 | 20230530 | 142500 | 8306028650 | 36100 | 36150 | 36200 | 36100 | 134 |
| 329 | 20230530 | 142400 | 8301187150 | 36150 | 36100 | 36150 | 36100 | 97 |
| 330 | 20230530 | 142300 | 8297682300 | 36100 | 36200 | 36200 | 36100 | 334 |
| 331 | 20230530 | 142200 | 8285617700 | 36200 | 36200 | 36200 | 36100 | 579 |
| 332 | 20230530 | 142100 | 8264695100 | 36150 | 36200 | 36200 | 36100 | 986 |
| 333 | 20230530 | 142000 | 8229052050 | 36200 | 36200 | 36200 | 36150 | 147 |
| 334 | 20230530 | 141900 | 8223732300 | 36200 | 36200 | 36200 | 36200 | 199 |
| 335 | 20230530 | 141800 | 8216528500 | 36200 | 36200 | 36200 | 36150 | 105 |
| 336 | 20230530 | 141700 | 8212728700 | 36200 | 36100 | 36200 | 36100 | 583 |
| 337 | 20230530 | 141600 | 8191659950 | 36150 | 36050 | 36150 | 36000 | 604 |
| 338 | 20230530 | 141500 | 8169883200 | 36000 | 36150 | 36150 | 36000 | 531 |
| 339 | 20230530 | 141400 | 8150728000 | 36150 | 36150 | 36150 | 36150 | 99 |
| 340 | 20230530 | 141300 | 8147149150 | 36150 | 36100 | 36150 | 36050 | 140 |
| 341 | 20230530 | 141200 | 8142093900 | 36100 | 36100 | 36100 | 36050 | 771 |
| 342 | 20230530 | 141100 | 8114289500 | 36100 | 36100 | 36100 | 36050 | 162 |
| 343 | 20230530 | 141000 | 8108441350 | 36100 | 36100 | 36100 | 36050 | 64 |
| 344 | 20230530 | 140900 | 8106131450 | 36100 | 36100 | 36100 | 36050 | 181 |
| 345 | 20230530 | 140800 | 8099601250 | 36100 | 36100 | 36100 | 36050 | 49 |
| 346 | 20230530 | 140700 | 8097832400 | 36100 | 36100 | 36150 | 36050 | 351 |
| 347 | 20230530 | 140600 | 8085162600 | 36150 | 36050 | 36150 | 36050 | 68 |
| 348 | 20230530 | 140500 | 8082707550 | 36100 | 36150 | 36150 | 36050 | 149 |
| 349 | 20230530 | 140400 | 8077330250 | 36050 | 36100 | 36150 | 36050 | 398 |
| 350 | 20230530 | 140300 | 8062971050 | 36100 | 36100 | 36150 | 36100 | 131 |
| 351 | 20230530 | 140200 | 8058240900 | 36100 | 36150 | 36150 | 36050 | 246 |
| 352 | 20230530 | 140100 | 8049360250 | 36100 | 36050 | 36100 | 36000 | 372 |
| 353 | 20230530 | 140000 | 8035956200 | 36050 | 36150 | 36150 | 36050 | 385 |
| 354 | 20230530 | 135900 | 8022055750 | 36100 | 36150 | 36150 | 36050 | 273 |
| 355 | 20230530 | 135800 | 8012209850 | 36150 | 36100 | 36150 | 36050 | 1135 |
| 356 | 20230530 | 135700 | 7971236250 | 36100 | 36000 | 36100 | 36000 | 288 |
| 357 | 20230530 | 135600 | 7960856500 | 36000 | 36000 | 36000 | 35950 | 124 |
| 358 | 20230530 | 135500 | 7956394350 | 36000 | 36000 | 36000 | 35950 | 125 |
| 359 | 20230530 | 135400 | 7951894500 | 36000 | 36000 | 36000 | 35900 | 983 |
| 360 | 20230530 | 135300 | 7916582850 | 36000 | 35950 | 36000 | 35950 | 357 |
| 361 | 20230530 | 135200 | 7903743050 | 36000 | 36000 | 36000 | 35950 | 1010 |
| 362 | 20230530 | 135100 | 7867428800 | 36000 | 36000 | 36000 | 36000 | 97 |
| 363 | 20230530 | 135000 | 7863936800 | 36000 | 36000 | 36000 | 36000 | 130 |
| 364 | 20230530 | 134900 | 7859256800 | 36000 | 36000 | 36000 | 36000 | 41 |
| 365 | 20230530 | 134800 | 7857780800 | 36000 | 36100 | 36100 | 36000 | 575 |
| 366 | 20230530 | 134700 | 7837072900 | 36100 | 36100 | 36100 | 36050 | 124 |
| 367 | 20230530 | 134600 | 7832599100 | 36100 | 36100 | 36100 | 36000 | 476 |
| 368 | 20230530 | 134500 | 7815452400 | 36100 | 36100 | 36200 | 36050 | 3313 |
| 369 | 20230530 | 134400 | 7695855650 | 36100 | 36150 | 36150 | 36050 | 220 |
| 370 | 20230530 | 134300 | 7687913850 | 36150 | 36100 | 36150 | 36100 | 163 |
| 371 | 20230530 | 134200 | 7682026400 | 36100 | 36100 | 36100 | 36050 | 142 |
| 372 | 20230530 | 134100 | 7676903850 | 36100 | 36100 | 36100 | 36050 | 344 |
| 373 | 20230530 | 134000 | 7664495450 | 36050 | 36050 | 36050 | 36050 | 177 |
| 374 | 20230530 | 133900 | 7658114600 | 36050 | 36050 | 36050 | 36050 | 178 |
| 375 | 20230530 | 133800 | 7651697700 | 36050 | 36000 | 36100 | 36000 | 1005 |
| 376 | 20230530 | 133700 | 7615490350 | 36050 | 36050 | 36050 | 36050 | 60 |
| 377 | 20230530 | 133600 | 7613327350 | 36050 | 36100 | 36100 | 36050 | 237 |
| 378 | 20230530 | 133500 | 7604781500 | 36100 | 36100 | 36100 | 36050 | 96 |
| 379 | 20230530 | 133400 | 7601317050 | 36100 | 36100 | 36100 | 36050 | 86 |
| 380 | 20230530 | 133300 | 7598215400 | 36100 | 36100 | 36100 | 36100 | 93 |
| 381 | 20230530 | 133200 | 7594858100 | 36100 | 36100 | 36100 | 36000 | 132 |
| 382 | 20230530 | 133100 | 7590098250 | 36100 | 36050 | 36100 | 36050 | 99 |
| 383 | 20230530 | 133000 | 7586525600 | 36100 | 36050 | 36100 | 36000 | 617 |
| 384 | 20230530 | 132900 | 7564299700 | 36100 | 36050 | 36100 | 36050 | 164 |
| 385 | 20230530 | 132800 | 7558384900 | 36100 | 36100 | 36100 | 36000 | 620 |
| 386 | 20230530 | 132700 | 7536041150 | 36100 | 36100 | 36100 | 36100 | 49 |
| 387 | 20230530 | 132600 | 7534272250 | 36100 | 36100 | 36100 | 36100 | 87 |
| 388 | 20230530 | 132500 | 7531131550 | 36100 | 36100 | 36100 | 36050 | 1404 |
| 389 | 20230530 | 132400 | 7480454450 | 36100 | 36150 | 36150 | 36050 | 174 |
| 390 | 20230530 | 132300 | 7474169950 | 36150 | 36150 | 36150 | 36100 | 278 |
| 391 | 20230530 | 132200 | 7464123600 | 36200 | 36100 | 36200 | 36050 | 131 |
| 392 | 20230530 | 132100 | 7459393550 | 36100 | 36100 | 36100 | 36100 | 28 |
| 393 | 20230530 | 132000 | 7458382750 | 36000 | 36000 | 36000 | 35950 | 3315 |
| 394 | 20230530 | 131900 | 7339104650 | 36000 | 35900 | 36000 | 35900 | 312 |
| 395 | 20230530 | 131800 | 7327874750 | 36000 | 35950 | 36000 | 35950 | 1131 |
| 396 | 20230530 | 131700 | 7287214400 | 36000 | 36000 | 36000 | 35950 | 114 |
| 397 | 20230530 | 131600 | 7283110450 | 36000 | 36000 | 36000 | 35950 | 297 |
| 398 | 20230530 | 131500 | 7272428450 | 36000 | 36000 | 36000 | 35950 | 143 |
| 399 | 20230530 | 131400 | 7267285450 | 36000 | 36000 | 36000 | 35950 | 78 |
| 400 | 20230530 | 131300 | 7264477550 | 36000 | 35950 | 36000 | 35950 | 145 |
| 401 | 20230530 | 131200 | 7259257600 | 35950 | 35950 | 35950 | 35950 | 472 |
| 402 | 20230530 | 131100 | 7242289200 | 35950 | 35950 | 35950 | 35950 | 69 |
| 403 | 20230530 | 131000 | 7239808650 | 35950 | 36000 | 36000 | 35950 | 194 |
| 404 | 20230530 | 130900 | 7232830200 | 36000 | 35950 | 36000 | 35900 | 567 |
| 405 | 20230530 | 130800 | 7212460600 | 36000 | 36100 | 36100 | 35900 | 1158 |
| 406 | 20230530 | 130700 | 7170814100 | 36100 | 36050 | 36100 | 36000 | 838 |
| 407 | 20230530 | 130600 | 7140628900 | 36050 | 36050 | 36100 | 36050 | 305 |
| 408 | 20230530 | 130500 | 7129632250 | 36100 | 36050 | 36100 | 36050 | 117 |
| 409 | 20230530 | 130400 | 7125413800 | 36050 | 36100 | 36100 | 36050 | 169 |
| 410 | 20230530 | 130300 | 7119320350 | 36100 | 36100 | 36100 | 36050 | 1113 |
| 411 | 20230530 | 130200 | 7079195300 | 36100 | 36200 | 36200 | 36100 | 1464 |
| 412 | 20230530 | 130100 | 7026333650 | 36200 | 36150 | 36200 | 36150 | 391 |
| 413 | 20230530 | 130000 | 7012191700 | 36200 | 36150 | 36200 | 36150 | 164 |
| 414 | 20230530 | 125900 | 7006257250 | 36150 | 36200 | 36200 | 36150 | 225 |
| 415 | 20230530 | 125800 | 6998121900 | 36200 | 36200 | 36200 | 36150 | 119 |
| 416 | 20230530 | 125700 | 6993817050 | 36150 | 36150 | 36200 | 36150 | 176 |
| 417 | 20230530 | 125600 | 6987452350 | 36150 | 36150 | 36200 | 36150 | 302 |
| 418 | 20230530 | 125500 | 6976530500 | 36150 | 36150 | 36200 | 36150 | 175 |
| 419 | 20230530 | 125400 | 6970201600 | 36150 | 36200 | 36200 | 36150 | 64 |
| 420 | 20230530 | 125300 | 6967887700 | 36150 | 36200 | 36250 | 36150 | 340 |
| 421 | 20230530 | 125200 | 6955590650 | 36250 | 36250 | 36250 | 36150 | 2959 |
| 422 | 20230530 | 125100 | 6848509000 | 36250 | 36250 | 36250 | 36150 | 103 |
| 423 | 20230530 | 125000 | 6844779650 | 36150 | 36250 | 36250 | 36150 | 522 |
| 424 | 20230530 | 124900 | 6825878850 | 36250 | 36250 | 36250 | 36200 | 277 |
| 425 | 20230530 | 124800 | 6815838100 | 36250 | 36250 | 36300 | 36250 | 257 |
| 426 | 20230530 | 124700 | 6806520900 | 36250 | 36250 | 36250 | 36200 | 30 |
| 427 | 20230530 | 124600 | 6805433900 | 36250 | 36250 | 36250 | 36250 | 175 |
| 428 | 20230530 | 124500 | 6799090150 | 36250 | 36300 | 36300 | 36250 | 555 |
| 429 | 20230530 | 124400 | 6778969950 | 36300 | 36350 | 36350 | 36300 | 45 |
| 430 | 20230530 | 124300 | 6777335450 | 36300 | 36250 | 36300 | 36250 | 144 |
| 431 | 20230530 | 124200 | 6772111300 | 36250 | 36300 | 36300 | 36200 | 1074 |
| 432 | 20230530 | 124100 | 6733177650 | 36300 | 36200 | 36300 | 36200 | 1924 |
| 433 | 20230530 | 124000 | 6663453400 | 36200 | 36200 | 36200 | 36200 | 165 |
| 434 | 20230530 | 123900 | 6657480400 | 36200 | 36200 | 36200 | 36150 | 163 |
| 435 | 20230530 | 123800 | 6651581550 | 36200 | 36200 | 36200 | 36200 | 89 |
| 436 | 20230530 | 123700 | 6648359750 | 36200 | 36200 | 36200 | 36150 | 75 |
| 437 | 20230530 | 123600 | 6645645250 | 36200 | 36150 | 36200 | 36150 | 622 |
| 438 | 20230530 | 123500 | 6623153950 | 36150 | 36150 | 36150 | 36100 | 128 |
| 439 | 20230530 | 123400 | 6618527250 | 36150 | 36150 | 36150 | 36150 | 110 |
| 440 | 20230530 | 123300 | 6614550750 | 36150 | 36150 | 36150 | 36150 | 75 |
| 441 | 20230530 | 123200 | 6611839500 | 36150 | 36150 | 36150 | 36100 | 154 |
| 442 | 20230530 | 123100 | 6606272900 | 36150 | 36150 | 36150 | 36100 | 92 |
| 443 | 20230530 | 123000 | 6602947200 | 36150 | 36150 | 36150 | 36100 | 142 |
| 444 | 20230530 | 122900 | 6597814400 | 36150 | 36150 | 36150 | 36100 | 67 |
| 445 | 20230530 | 122800 | 6595392650 | 36150 | 36150 | 36150 | 36150 | 96 |
| 446 | 20230530 | 122700 | 6591922250 | 36100 | 36150 | 36150 | 36100 | 202 |
| 447 | 20230530 | 122600 | 6584625450 | 36150 | 36150 | 36150 | 36100 | 262 |
| 448 | 20230530 | 122500 | 6575157400 | 36150 | 36150 | 36150 | 36100 | 120 |
| 449 | 20230530 | 122400 | 6570820750 | 36150 | 36150 | 36150 | 36100 | 90 |
| 450 | 20230530 | 122300 | 6567567750 | 36150 | 36100 | 36150 | 36100 | 166 |
| 451 | 20230530 | 122200 | 6561569800 | 36150 | 36150 | 36150 | 36100 | 81 |
| 452 | 20230530 | 122100 | 6558642150 | 36150 | 36100 | 36150 | 36100 | 29 |
| 453 | 20230530 | 122000 | 6557595100 | 36050 | 36100 | 36150 | 36050 | 130 |
| 454 | 20230530 | 121900 | 6552902950 | 36100 | 36100 | 36150 | 36100 | 210 |
| 455 | 20230530 | 121800 | 6545321100 | 36100 | 36050 | 36100 | 36050 | 80 |
| 456 | 20230530 | 121700 | 6542433600 | 36100 | 36100 | 36150 | 36100 | 144 |
| 457 | 20230530 | 121600 | 6537234250 | 36100 | 36100 | 36150 | 36100 | 139 |
| 458 | 20230530 | 121500 | 6532214150 | 36100 | 36100 | 36150 | 36100 | 182 |
| 459 | 20230530 | 121400 | 6525642900 | 36100 | 36100 | 36150 | 36050 | 162 |
| 460 | 20230530 | 121300 | 6519794600 | 36100 | 36100 | 36100 | 36050 | 147 |
| 461 | 20230530 | 121200 | 6514488400 | 36100 | 36100 | 36150 | 36050 | 251 |
| 462 | 20230530 | 121100 | 6505424600 | 36150 | 36100 | 36150 | 36100 | 264 |
| 463 | 20230530 | 121000 | 6495893550 | 36050 | 36100 | 36100 | 36050 | 276 |
| 464 | 20230530 | 120900 | 6485930450 | 36100 | 36100 | 36100 | 36100 | 46 |
| 465 | 20230530 | 120800 | 6484269850 | 36100 | 36100 | 36100 | 36100 | 188 |
| 466 | 20230530 | 120700 | 6477483050 | 36100 | 36100 | 36100 | 36100 | 58 |
| 467 | 20230530 | 120600 | 6475389250 | 36100 | 36050 | 36100 | 36000 | 371 |
| 468 | 20230530 | 120500 | 6462019000 | 36100 | 36050 | 36100 | 36050 | 157 |
| 469 | 20230530 | 120400 | 6456357750 | 36050 | 36050 | 36050 | 36050 | 31 |
| 470 | 20230530 | 120300 | 6455240200 | 36050 | 36050 | 36050 | 36000 | 240 |
| 471 | 20230530 | 120200 | 6446593700 | 36050 | 36050 | 36050 | 36050 | 21 |
| 472 | 20230530 | 120100 | 6445836650 | 36050 | 36000 | 36050 | 35950 | 133 |
| 473 | 20230530 | 120000 | 6441046800 | 36000 | 36100 | 36100 | 35900 | 2494 |
| 474 | 20230530 | 115900 | 6351281900 | 36100 | 36100 | 36100 | 36000 | 316 |
| 475 | 20230530 | 115800 | 6339895450 | 36100 | 36100 | 36100 | 36050 | 199 |
| 476 | 20230530 | 115700 | 6332712050 | 36100 | 36050 | 36100 | 36050 | 47 |
| 477 | 20230530 | 115600 | 6331015700 | 36100 | 36200 | 36200 | 36050 | 1666 |
| 478 | 20230530 | 115500 | 6270887450 | 36200 | 36200 | 36250 | 36150 | 226 |
| 479 | 20230530 | 115400 | 6262705850 | 36200 | 36150 | 36200 | 36150 | 90 |
| 480 | 20230530 | 115300 | 6259449100 | 36200 | 36200 | 36200 | 36200 | 126 |
| 481 | 20230530 | 115200 | 6254887900 | 36200 | 36200 | 36200 | 36150 | 95 |
| 482 | 20230530 | 115100 | 6251452400 | 36200 | 36200 | 36250 | 36200 | 152 |
| 483 | 20230530 | 115000 | 6245947000 | 36200 | 36200 | 36250 | 36150 | 147 |
| 484 | 20230530 | 114900 | 6240623750 | 36200 | 36200 | 36200 | 36150 | 160 |
| 485 | 20230530 | 114800 | 6234833850 | 36200 | 36250 | 36250 | 36150 | 138 |
| 486 | 20230530 | 114700 | 6229839750 | 36200 | 36150 | 36250 | 36150 | 222 |
| 487 | 20230530 | 114600 | 6221813000 | 36200 | 36200 | 36200 | 36150 | 117 |
| 488 | 20230530 | 114500 | 6217578100 | 36200 | 36150 | 36200 | 36150 | 787 |
| 489 | 20230530 | 114400 | 6189125800 | 36200 | 36250 | 36250 | 36150 | 734 |
| 490 | 20230530 | 114300 | 6162567200 | 36250 | 36200 | 36300 | 36200 | 143 |
| 491 | 20230530 | 114200 | 6157386750 | 36250 | 36250 | 36300 | 36200 | 144 |
| 492 | 20230530 | 114100 | 6152167950 | 36200 | 36150 | 36300 | 36150 | 257 |
| 493 | 20230530 | 114000 | 6142861050 | 36200 | 36250 | 36250 | 36150 | 85 |
| 494 | 20230530 | 113900 | 6139783350 | 36200 | 36250 | 36250 | 36200 | 134 |
| 495 | 20230530 | 113800 | 6134928300 | 36200 | 36300 | 36350 | 36200 | 431 |
| 496 | 20230530 | 113700 | 6119314000 | 36300 | 36300 | 36350 | 36300 | 502 |
| 497 | 20230530 | 113600 | 6101088950 | 36300 | 36250 | 36300 | 36250 | 148 |
| 498 | 20230530 | 113500 | 6095721200 | 36250 | 36250 | 36250 | 36200 | 174 |
| 499 | 20230530 | 113400 | 6089414350 | 36250 | 36200 | 36250 | 36200 | 262 |
| 500 | 20230530 | 113300 | 6079925700 | 36200 | 36200 | 36200 | 36200 | 220 |
| 501 | 20230530 | 113200 | 6071961700 | 36200 | 36200 | 36200 | 36150 | 163 |
| 502 | 20230530 | 113100 | 6066061650 | 36200 | 36200 | 36200 | 36150 | 54 |
| 503 | 20230530 | 113000 | 6064107350 | 36200 | 36200 | 36200 | 36200 | 105 |
| 504 | 20230530 | 112900 | 6060306350 | 36200 | 36200 | 36200 | 36150 | 66 |
| 505 | 20230530 | 112800 | 6057917650 | 36200 | 36200 | 36200 | 36200 | 48 |
| 506 | 20230530 | 112700 | 6056180050 | 36200 | 36200 | 36200 | 36150 | 105 |
| 507 | 20230530 | 112600 | 6052379850 | 36150 | 36250 | 36250 | 36150 | 978 |
| 508 | 20230530 | 112500 | 6016978600 | 36200 | 36300 | 36300 | 36200 | 1078 |
| 509 | 20230530 | 112400 | 5977895400 | 36350 | 36300 | 36350 | 36250 | 211 |
| 510 | 20230530 | 112300 | 5970238550 | 36300 | 36400 | 36400 | 36300 | 2364 |
| 511 | 20230530 | 112200 | 5884383500 | 36450 | 36450 | 36500 | 36450 | 1169 |
| 512 | 20230530 | 112100 | 5841742600 | 36500 | 36400 | 36500 | 36400 | 525 |
| 513 | 20230530 | 112000 | 5822605550 | 36450 | 36350 | 36450 | 36350 | 3668 |
| 514 | 20230530 | 111900 | 5689089050 | 36400 | 36400 | 36400 | 36350 | 1545 |
| 515 | 20230530 | 111800 | 5632851300 | 36400 | 36400 | 36400 | 36350 | 112 |
| 516 | 20230530 | 111700 | 5628776050 | 36400 | 36400 | 36400 | 36350 | 77 |
| 517 | 20230530 | 111600 | 5625973750 | 36350 | 36400 | 36400 | 36350 | 461 |
| 518 | 20230530 | 111500 | 5609195000 | 36400 | 36350 | 36400 | 36350 | 105 |
| 519 | 20230530 | 111400 | 5605375950 | 36400 | 36400 | 36400 | 36350 | 147 |
| 520 | 20230530 | 111300 | 5600026300 | 36400 | 36350 | 36400 | 36350 | 164 |
| 521 | 20230530 | 111200 | 5594061150 | 36350 | 36350 | 36400 | 36350 | 186 |
| 522 | 20230530 | 111100 | 5587298800 | 36350 | 36400 | 36400 | 36350 | 1743 |
| 523 | 20230530 | 111000 | 5523934300 | 36400 | 36350 | 36400 | 36300 | 656 |
| 524 | 20230530 | 110900 | 5500088650 | 36350 | 36350 | 36350 | 36350 | 171 |
| 525 | 20230530 | 110800 | 5493872800 | 36350 | 36300 | 36350 | 36300 | 640 |
| 526 | 20230530 | 110700 | 5470609300 | 36350 | 36350 | 36350 | 36300 | 339 |
| 527 | 20230530 | 110600 | 5458286750 | 36350 | 36300 | 36350 | 36300 | 610 |
| 528 | 20230530 | 110500 | 5436120750 | 36350 | 36400 | 36400 | 36300 | 338 |
| 529 | 20230530 | 110400 | 5423834450 | 36350 | 36350 | 36400 | 36300 | 1216 |
| 530 | 20230530 | 110300 | 5379678600 | 36350 | 36400 | 36400 | 36350 | 426 |
| 531 | 20230530 | 110200 | 5364189700 | 36350 | 36350 | 36400 | 36300 | 3484 |
| 532 | 20230530 | 110100 | 5237567750 | 36350 | 36350 | 36350 | 36300 | 154 |
| 533 | 20230530 | 110000 | 5231970150 | 36350 | 36300 | 36350 | 36250 | 580 |
| 534 | 20230530 | 105900 | 5210915450 | 36300 | 36300 | 36350 | 36300 | 731 |
| 535 | 20230530 | 105800 | 5184379650 | 36300 | 36300 | 36350 | 36300 | 453 |
| 536 | 20230530 | 105700 | 5167933650 | 36300 | 36400 | 36400 | 36300 | 1634 |
| 537 | 20230530 | 105600 | 5108529350 | 36400 | 36250 | 36400 | 36200 | 5561 |
| 538 | 20230530 | 105500 | 4906707200 | 36250 | 36200 | 36300 | 36100 | 2267 |
| 539 | 20230530 | 105400 | 4824577600 | 36150 | 36100 | 36150 | 36100 | 1149 |
| 540 | 20230530 | 105300 | 4783065450 | 36100 | 36100 | 36100 | 36050 | 302 |
| 541 | 20230530 | 105200 | 4772168750 | 36100 | 36100 | 36100 | 36000 | 538 |
| 542 | 20230530 | 105100 | 4752794300 | 36050 | 36000 | 36100 | 36000 | 1077 |
| 543 | 20230530 | 105000 | 4714011600 | 36000 | 36200 | 36200 | 36000 | 1535 |
| 544 | 20230530 | 104900 | 4658662950 | 36150 | 36150 | 36200 | 36100 | 507 |
| 545 | 20230530 | 104800 | 4640339200 | 36150 | 36200 | 36200 | 36150 | 2148 |
| 546 | 20230530 | 104700 | 4562583050 | 36200 | 36150 | 36200 | 36150 | 184 |
| 547 | 20230530 | 104600 | 4555928000 | 36150 | 36150 | 36200 | 36100 | 1645 |
| 548 | 20230530 | 104500 | 4496479500 | 36150 | 36200 | 36200 | 36100 | 659 |
| 549 | 20230530 | 104400 | 4472658850 | 36200 | 36150 | 36200 | 36150 | 599 |
| 550 | 20230530 | 104300 | 4451003050 | 36150 | 36200 | 36200 | 36100 | 641 |
| 551 | 20230530 | 104200 | 4427830900 | 36150 | 36200 | 36250 | 36150 | 4922 |
| 552 | 20230530 | 104100 | 4249613550 | 36200 | 36100 | 36250 | 36100 | 2423 |
| 553 | 20230530 | 104000 | 4161973800 | 36100 | 36100 | 36150 | 36100 | 1494 |
| 554 | 20230530 | 103900 | 4108035000 | 36100 | 36050 | 36100 | 36050 | 492 |
| 555 | 20230530 | 103800 | 4090289500 | 36100 | 36100 | 36100 | 36050 | 1745 |
| 556 | 20230530 | 103700 | 4027370650 | 36100 | 36100 | 36100 | 36100 | 48 |
| 557 | 20230530 | 103600 | 4025637850 | 36100 | 36050 | 36100 | 36050 | 2070 |
| 558 | 20230530 | 103500 | 3950974700 | 36050 | 36150 | 36200 | 36000 | 2562 |
| 559 | 20230530 | 103400 | 3858520200 | 36200 | 36000 | 36200 | 36000 | 5165 |
| 560 | 20230530 | 103300 | 3672317700 | 36000 | 36000 | 36000 | 35950 | 1575 |
| 561 | 20230530 | 103200 | 3615630650 | 36000 | 35850 | 36000 | 35850 | 4475 |
| 562 | 20230530 | 103100 | 3454813800 | 35850 | 35850 | 35850 | 35800 | 1332 |
| 563 | 20230530 | 103000 | 3407094700 | 35850 | 35700 | 35850 | 35700 | 2028 |
| 564 | 20230530 | 102900 | 3334549150 | 35700 | 35750 | 35750 | 35700 | 931 |
| 565 | 20230530 | 102800 | 3301283500 | 35750 | 35700 | 35750 | 35650 | 922 |
| 566 | 20230530 | 102700 | 3268393050 | 35650 | 35650 | 35650 | 35650 | 222 |
| 567 | 20230530 | 102600 | 3260478750 | 35700 | 35550 | 35700 | 35550 | 480 |
| 568 | 20230530 | 102500 | 3243381450 | 35600 | 35550 | 35600 | 35550 | 117 |
| 569 | 20230530 | 102400 | 3239221600 | 35550 | 35600 | 35600 | 35550 | 76 |
| 570 | 20230530 | 102300 | 3236516700 | 35550 | 35650 | 35650 | 35550 | 407 |
| 571 | 20230530 | 102200 | 3222038850 | 35650 | 35450 | 35650 | 35450 | 179 |
| 572 | 20230530 | 102100 | 3215665900 | 35500 | 35700 | 35700 | 35400 | 2667 |
| 573 | 20230530 | 102000 | 3120924050 | 35650 | 35700 | 35700 | 35650 | 182 |
| 574 | 20230530 | 101900 | 3114433000 | 35700 | 35750 | 35750 | 35700 | 1111 |
| 575 | 20230530 | 101800 | 3074751900 | 35750 | 35750 | 35750 | 35750 | 69 |
| 576 | 20230530 | 101700 | 3072285150 | 35700 | 35750 | 35750 | 35700 | 820 |
| 577 | 20230530 | 101600 | 3042970800 | 35750 | 35750 | 35800 | 35750 | 847 |
| 578 | 20230530 | 101500 | 3012690500 | 35750 | 35750 | 35750 | 35700 | 78 |
| 579 | 20230530 | 101400 | 3009902200 | 35700 | 35750 | 35750 | 35700 | 311 |
| 580 | 20230530 | 101300 | 2998784450 | 35700 | 35750 | 35750 | 35700 | 702 |
| 581 | 20230530 | 101200 | 2973713950 | 35750 | 35700 | 35750 | 35700 | 264 |
| 582 | 20230530 | 101100 | 2964283650 | 35700 | 35700 | 35700 | 35650 | 296 |
| 583 | 20230530 | 101000 | 2953719100 | 35650 | 35700 | 35700 | 35650 | 169 |
| 584 | 20230530 | 100900 | 2947693250 | 35650 | 35650 | 35700 | 35600 | 635 |
| 585 | 20230530 | 100800 | 2925059250 | 35600 | 35650 | 35650 | 35600 | 164 |
| 586 | 20230530 | 100700 | 2919217850 | 35650 | 35700 | 35700 | 35650 | 525 |
| 587 | 20230530 | 100600 | 2900498550 | 35700 | 35650 | 35700 | 35650 | 466 |
| 588 | 20230530 | 100500 | 2883879900 | 35600 | 35650 | 35650 | 35600 | 633 |
| 589 | 20230530 | 100400 | 2861339450 | 35650 | 35600 | 35650 | 35600 | 489 |
| 590 | 20230530 | 100300 | 2843927300 | 35600 | 35550 | 35650 | 35500 | 507 |
| 591 | 20230530 | 100200 | 2825882000 | 35500 | 35550 | 35600 | 35450 | 1064 |
| 592 | 20230530 | 100100 | 2788102600 | 35550 | 35550 | 35600 | 35400 | 711 |
| 593 | 20230530 | 100000 | 2762856750 | 35550 | 35550 | 35600 | 35500 | 545 |
| 594 | 20230530 | 095900 | 2743468200 | 35550 | 35500 | 35550 | 35450 | 330 |
| 595 | 20230530 | 095800 | 2731752400 | 35450 | 35550 | 35550 | 35450 | 705 |
| 596 | 20230530 | 095700 | 2706712800 | 35550 | 35550 | 35600 | 35550 | 315 |
| 597 | 20230530 | 095600 | 2695509700 | 35550 | 35600 | 35600 | 35450 | 1229 |
| 598 | 20230530 | 095500 | 2651887000 | 35550 | 35600 | 35600 | 35550 | 62 |
| 599 | 20230530 | 095400 | 2649680600 | 35600 | 35550 | 35600 | 35500 | 968 |
| 600 | 20230530 | 095300 | 2615287300 | 35550 | 35500 | 35550 | 35500 | 616 |
| 601 | 20230530 | 095200 | 2593415800 | 35500 | 35500 | 35500 | 35450 | 235 |
| 602 | 20230530 | 095100 | 2585081200 | 35450 | 35500 | 35500 | 35450 | 343 |
| 603 | 20230530 | 095000 | 2572921400 | 35500 | 35500 | 35500 | 35450 | 126 |
| 604 | 20230530 | 094900 | 2568449800 | 35500 | 35500 | 35500 | 35400 | 609 |
| 605 | 20230530 | 094800 | 2546861900 | 35500 | 35500 | 35500 | 35450 | 46 |
| 606 | 20230530 | 094700 | 2545230450 | 35500 | 35450 | 35500 | 35450 | 97 |
| 607 | 20230530 | 094600 | 2541789500 | 35400 | 35400 | 35450 | 35350 | 585 |
| 608 | 20230530 | 094500 | 2521094500 | 35400 | 35550 | 35550 | 35400 | 738 |
| 609 | 20230530 | 094400 | 2494955450 | 35550 | 35550 | 35600 | 35450 | 2205 |
| 610 | 20230530 | 094300 | 2416627050 | 35500 | 35600 | 35650 | 35500 | 919 |
| 611 | 20230530 | 094200 | 2383940500 | 35600 | 35550 | 35600 | 35550 | 623 |
| 612 | 20230530 | 094100 | 2361775000 | 35500 | 35550 | 35550 | 35500 | 172 |
| 613 | 20230530 | 094000 | 2355663950 | 35600 | 35550 | 35600 | 35500 | 724 |
| 614 | 20230530 | 093900 | 2329929450 | 35550 | 35500 | 35550 | 35450 | 904 |
| 615 | 20230530 | 093800 | 2297820100 | 35450 | 35500 | 35500 | 35450 | 85 |
| 616 | 20230530 | 093700 | 2294803100 | 35450 | 35500 | 35500 | 35450 | 972 |
| 617 | 20230530 | 093600 | 2260300000 | 35450 | 35450 | 35500 | 35450 | 499 |
| 618 | 20230530 | 093500 | 2242592000 | 35500 | 35450 | 35500 | 35400 | 1283 |
| 619 | 20230530 | 093400 | 2197134100 | 35500 | 35450 | 35500 | 35450 | 63 |
| 620 | 20230530 | 093300 | 2194900150 | 35450 | 35450 | 35500 | 35450 | 80 |
| 621 | 20230530 | 093200 | 2192062850 | 35450 | 35500 | 35500 | 35450 | 255 |
| 622 | 20230530 | 093100 | 2183014150 | 35500 | 35450 | 35500 | 35400 | 1437 |
| 623 | 20230530 | 093000 | 2132090150 | 35450 | 35500 | 35500 | 35450 | 766 |
| 624 | 20230530 | 092900 | 2104934350 | 35500 | 35500 | 35550 | 35450 | 1229 |
| 625 | 20230530 | 092800 | 2061304800 | 35500 | 35450 | 35500 | 35450 | 686 |
| 626 | 20230530 | 092700 | 2036970150 | 35400 | 35450 | 35450 | 35400 | 64 |
| 627 | 20230530 | 092600 | 2034704450 | 35450 | 35350 | 35450 | 35350 | 1466 |
| 628 | 20230530 | 092500 | 1982813650 | 35300 | 35350 | 35350 | 35300 | 498 |
| 629 | 20230530 | 092400 | 1965214350 | 35350 | 35350 | 35350 | 35300 | 914 |
| 630 | 20230530 | 092300 | 1932928950 | 35300 | 35300 | 35350 | 35250 | 1332 |
| 631 | 20230530 | 092200 | 1885922800 | 35300 | 35300 | 35300 | 35250 | 147 |
| 632 | 20230530 | 092100 | 1880736350 | 35250 | 35250 | 35300 | 35250 | 246 |
| 633 | 20230530 | 092000 | 1872064800 | 35250 | 35200 | 35300 | 35150 | 930 |
| 634 | 20230530 | 091900 | 1839313100 | 35200 | 35250 | 35300 | 35150 | 1125 |
| 635 | 20230530 | 091800 | 1799682900 | 35300 | 35250 | 35300 | 35250 | 101 |
| 636 | 20230530 | 091700 | 1796119750 | 35350 | 35250 | 35350 | 35150 | 1726 |
| 637 | 20230530 | 091600 | 1735219000 | 35250 | 35100 | 35350 | 35100 | 2594 |
| 638 | 20230530 | 091500 | 1643744800 | 35100 | 35100 | 35150 | 34950 | 1059 |
| 639 | 20230530 | 091400 | 1606646450 | 35000 | 34950 | 35100 | 34800 | 1268 |
| 640 | 20230530 | 091300 | 1562338650 | 34800 | 34800 | 35000 | 34800 | 2869 |
| 641 | 20230530 | 091200 | 1462210150 | 34800 | 34850 | 35000 | 34800 | 3313 |
| 642 | 20230530 | 091100 | 1346606850 | 34850 | 34900 | 34900 | 34750 | 2150 |
| 643 | 20230530 | 091000 | 1271823800 | 34900 | 34800 | 34900 | 34650 | 2782 |
| 644 | 20230530 | 090900 | 1175207950 | 34700 | 35050 | 35050 | 34700 | 6870 |
| 645 | 20230530 | 090800 | 935518400 | 35050 | 35200 | 35250 | 35050 | 4591 |
| 646 | 20230530 | 090700 | 774254700 | 35200 | 35300 | 35300 | 35200 | 1937 |
| 647 | 20230530 | 090600 | 705940050 | 35300 | 35150 | 35300 | 35100 | 1891 |
| 648 | 20230530 | 090500 | 639396950 | 35150 | 35600 | 35600 | 35150 | 3580 |
| 649 | 20230530 | 090400 | 512982900 | 35600 | 35400 | 35600 | 35350 | 3551 |
| 650 | 20230530 | 090300 | 387031150 | 35350 | 35550 | 35550 | 35350 | 2557 |
| 651 | 20230530 | 090200 | 296474400 | 35550 | 35650 | 35650 | 35550 | 962 |
| 652 | 20230530 | 090100 | 262221600 | 35650 | 35750 | 35750 | 35650 | 3099 |
| 653 | 20230530 | 090000 | 151530250 | 35800 | 35850 | 35900 | 35750 | 4229 |