36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 202300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 3 | 20230530 | 202200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230530 | 202100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230530 | 202000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230530 | 201900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230530 | 201800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230530 | 201700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230530 | 201600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230530 | 201500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230530 | 201400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230530 | 201300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230530 | 201200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230530 | 201100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230530 | 201000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230530 | 200900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230530 | 200800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230530 | 200700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230530 | 200600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230530 | 200500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230530 | 200400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230530 | 200300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230530 | 200200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230530 | 200100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230530 | 200000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230530 | 195900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230530 | 195800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230530 | 195700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230530 | 195600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230530 | 195500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230530 | 195400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230530 | 195300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 33 | 20230530 | 195200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230530 | 195100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230530 | 195000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230530 | 194900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230530 | 194800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230530 | 194700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230530 | 194600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230530 | 194500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230530 | 194400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230530 | 194300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230530 | 194200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230530 | 194100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230530 | 194000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230530 | 193900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230530 | 193800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230530 | 193700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230530 | 193600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230530 | 193500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230530 | 193400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230530 | 193300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230530 | 193200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230530 | 193100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230530 | 193000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230530 | 192900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230530 | 192800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230530 | 192700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230530 | 192600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230530 | 192500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230530 | 192400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230530 | 192300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 63 | 20230530 | 192200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230530 | 192100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230530 | 192000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230530 | 191900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230530 | 191800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230530 | 191700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230530 | 191600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230530 | 191500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230530 | 191400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230530 | 191300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230530 | 191200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230530 | 191100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230530 | 191000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230530 | 190900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230530 | 190800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230530 | 190700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230530 | 190600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230530 | 190500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230530 | 190400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230530 | 190300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230530 | 190200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230530 | 190100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230530 | 190000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230530 | 185900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230530 | 185800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230530 | 185700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230530 | 185600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230530 | 185500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230530 | 185400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230530 | 185300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 93 | 20230530 | 185200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230530 | 185100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230530 | 185000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230530 | 184900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230530 | 184800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230530 | 184700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230530 | 184600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230530 | 184500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230530 | 184400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230530 | 184300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230530 | 184200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230530 | 184100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230530 | 184000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230530 | 183900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230530 | 183800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230530 | 183700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230530 | 183600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230530 | 183500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230530 | 183400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230530 | 183300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230530 | 183200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230530 | 183100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230530 | 183000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230530 | 182900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230530 | 182800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230530 | 182700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230530 | 182600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230530 | 182500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230530 | 182400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230530 | 182300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 123 | 20230530 | 182200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230530 | 182100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230530 | 182000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230530 | 181900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230530 | 181800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230530 | 181700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230530 | 181600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230530 | 181500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230530 | 181400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230530 | 181300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230530 | 181200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230530 | 181100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230530 | 181000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230530 | 180900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230530 | 180800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230530 | 180700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230530 | 180600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230530 | 180500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230530 | 180400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230530 | 180300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230530 | 180200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230530 | 180100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230530 | 180000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230530 | 175900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230530 | 175800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230530 | 175700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230530 | 175600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230530 | 175500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230530 | 175400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230530 | 175300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 153 | 20230530 | 175200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230530 | 175100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230530 | 175000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230530 | 174900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230530 | 174800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230530 | 174700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230530 | 174600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230530 | 174500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230530 | 174400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230530 | 174300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230530 | 174200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230530 | 174100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230530 | 174000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230530 | 173900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230530 | 173800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230530 | 173700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230530 | 173600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230530 | 173500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230530 | 173400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230530 | 173300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230530 | 173200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230530 | 173100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230530 | 173000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230530 | 172900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230530 | 172800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230530 | 172700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230530 | 172600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230530 | 172500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230530 | 172400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230530 | 172300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 183 | 20230530 | 172200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230530 | 172100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230530 | 172000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230530 | 171900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230530 | 171800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230530 | 171700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230530 | 171600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230530 | 171500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230530 | 171400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230530 | 171300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230530 | 171200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230530 | 171100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230530 | 171000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230530 | 170900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230530 | 170800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230530 | 170700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230530 | 170600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230530 | 170500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230530 | 170400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230530 | 170300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230530 | 170200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230530 | 170100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230530 | 170000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230530 | 165900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230530 | 165800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230530 | 165700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230530 | 165600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230530 | 165500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230530 | 165400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230530 | 165300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 213 | 20230530 | 165200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230530 | 165100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230530 | 165000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230530 | 164900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230530 | 164800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230530 | 164700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230530 | 164600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230530 | 164500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230530 | 164400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230530 | 164300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230530 | 164200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230530 | 164100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230530 | 164000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230530 | 163900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230530 | 163800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230530 | 163700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230530 | 163600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230530 | 163500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20230530 | 163400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230530 | 163300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230530 | 163200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20230530 | 163100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20230530 | 163000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20230530 | 162900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230530 | 162800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20230530 | 162700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20230530 | 162600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230530 | 162500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20230530 | 162400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20230530 | 162300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 243 | 20230530 | 162200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20230530 | 162100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20230530 | 162000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20230530 | 161900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20230530 | 161800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20230530 | 161700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20230530 | 161600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20230530 | 161500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20230530 | 161400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20230530 | 161300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20230530 | 161200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20230530 | 161100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20230530 | 161000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20230530 | 160900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20230530 | 160800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20230530 | 160700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20230530 | 160600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20230530 | 160500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20230530 | 160400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20230530 | 160300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20230530 | 160200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20230530 | 160100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20230530 | 160000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20230530 | 155900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20230530 | 155800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20230530 | 155700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20230530 | 155600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20230530 | 155500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20230530 | 155400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20230530 | 155300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 273 | 20230530 | 155200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20230530 | 155100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20230530 | 155000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20230530 | 154900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20230530 | 154800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20230530 | 154700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20230530 | 154600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20230530 | 154500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20230530 | 154400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20230530 | 154300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20230530 | 154200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20230530 | 154100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20230530 | 154000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20230530 | 153900 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20230530 | 153800 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20230530 | 153700 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20230530 | 153600 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20230530 | 153500 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20230530 | 153400 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20230530 | 153300 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20230530 | 153200 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20230530 | 153100 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20230530 | 153000 | 8287728650 | 23800 | 23800 | 23800 | 23800 | 4850 |
| 296 | 20230530 | 152900 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20230530 | 152800 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20230530 | 152700 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 299 | 20230530 | 152600 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 300 | 20230530 | 152500 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 301 | 20230530 | 152400 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20230530 | 152300 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 303 | 20230530 | 152200 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 304 | 20230530 | 152100 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 305 | 20230530 | 152000 | 8172298650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20230530 | 151900 | 8172298650 | 23750 | 23750 | 23750 | 23700 | 1713 |
| 307 | 20230530 | 151800 | 8131633050 | 23750 | 23650 | 23750 | 23650 | 888 |
| 308 | 20230530 | 151700 | 8110587400 | 23700 | 23650 | 23700 | 23650 | 578 |
| 309 | 20230530 | 151600 | 8096908750 | 23650 | 23650 | 23700 | 23650 | 308 |
| 310 | 20230530 | 151500 | 8089617950 | 23650 | 23650 | 23700 | 23600 | 569 |
| 311 | 20230530 | 151400 | 8076164050 | 23650 | 23650 | 23650 | 23650 | 399 |
| 312 | 20230530 | 151300 | 8066727700 | 23650 | 23700 | 23700 | 23650 | 800 |
| 313 | 20230530 | 151200 | 8047779650 | 23750 | 23650 | 23750 | 23650 | 656 |
| 314 | 20230530 | 151100 | 8032236050 | 23650 | 23600 | 23650 | 23550 | 2494 |
| 315 | 20230530 | 151000 | 7973339750 | 23600 | 23600 | 23600 | 23600 | 878 |
| 316 | 20230530 | 150900 | 7952618950 | 23600 | 23600 | 23650 | 23600 | 362 |
| 317 | 20230530 | 150800 | 7944057900 | 23650 | 23550 | 23650 | 23550 | 1837 |
| 318 | 20230530 | 150700 | 7900678500 | 23600 | 23550 | 23600 | 23500 | 377 |
| 319 | 20230530 | 150600 | 7891801450 | 23550 | 23550 | 23550 | 23500 | 190 |
| 320 | 20230530 | 150500 | 7887327750 | 23550 | 23500 | 23550 | 23500 | 1442 |
| 321 | 20230530 | 150400 | 7853412450 | 23500 | 23550 | 23600 | 23500 | 720 |
| 322 | 20230530 | 150300 | 7836454650 | 23550 | 23550 | 23600 | 23550 | 136 |
| 323 | 20230530 | 150200 | 7833246200 | 23550 | 23550 | 23600 | 23550 | 1112 |
| 324 | 20230530 | 150100 | 7807047800 | 23550 | 23550 | 23600 | 23550 | 1390 |
| 325 | 20230530 | 150000 | 7774250300 | 23550 | 23550 | 23550 | 23500 | 404 |
| 326 | 20230530 | 145900 | 7764736350 | 23550 | 23550 | 23550 | 23500 | 919 |
| 327 | 20230530 | 145800 | 7743123650 | 23550 | 23550 | 23550 | 23500 | 378 |
| 328 | 20230530 | 145700 | 7734222400 | 23500 | 23500 | 23550 | 23450 | 1198 |
| 329 | 20230530 | 145600 | 7706068050 | 23500 | 23450 | 23500 | 23450 | 507 |
| 330 | 20230530 | 145500 | 7694157150 | 23450 | 23500 | 23500 | 23350 | 1087 |
| 331 | 20230530 | 145400 | 7668638200 | 23450 | 23500 | 23500 | 23450 | 308 |
| 332 | 20230530 | 145300 | 7661406400 | 23500 | 23400 | 23500 | 23350 | 750 |
| 333 | 20230530 | 145200 | 7643863850 | 23400 | 23400 | 23450 | 23400 | 119 |
| 334 | 20230530 | 145100 | 7641078050 | 23450 | 23400 | 23450 | 23350 | 415 |
| 335 | 20230530 | 145000 | 7631358100 | 23350 | 23400 | 23450 | 23350 | 773 |
| 336 | 20230530 | 144900 | 7613258800 | 23400 | 23300 | 23400 | 23300 | 351 |
| 337 | 20230530 | 144800 | 7605063250 | 23300 | 23300 | 23350 | 23300 | 713 |
| 338 | 20230530 | 144700 | 7588424800 | 23300 | 23350 | 23350 | 23300 | 940 |
| 339 | 20230530 | 144600 | 7566521400 | 23300 | 23300 | 23350 | 23300 | 284 |
| 340 | 20230530 | 144500 | 7559892200 | 23350 | 23400 | 23400 | 23300 | 1150 |
| 341 | 20230530 | 144400 | 7533089550 | 23400 | 23450 | 23450 | 23400 | 763 |
| 342 | 20230530 | 144300 | 7515203100 | 23500 | 23500 | 23500 | 23400 | 120 |
| 343 | 20230530 | 144200 | 7512385900 | 23400 | 23500 | 23500 | 23400 | 73 |
| 344 | 20230530 | 144100 | 7510671500 | 23500 | 23550 | 23650 | 23500 | 148 |
| 345 | 20230530 | 144000 | 7507181900 | 23550 | 23250 | 23650 | 23250 | 1546 |
| 346 | 20230530 | 143900 | 7470841650 | 23250 | 23300 | 23300 | 23250 | 1106 |
| 347 | 20230530 | 143800 | 7445075000 | 23300 | 23300 | 23400 | 23300 | 72 |
| 348 | 20230530 | 143700 | 7443391750 | 23300 | 23300 | 23350 | 23250 | 194 |
| 349 | 20230530 | 143600 | 7438876650 | 23250 | 23300 | 23300 | 23250 | 458 |
| 350 | 20230530 | 143500 | 7428206000 | 23300 | 23250 | 23300 | 23250 | 127 |
| 351 | 20230530 | 143400 | 7425250250 | 23250 | 23250 | 23300 | 23250 | 95 |
| 352 | 20230530 | 143300 | 7423040200 | 23250 | 23250 | 23300 | 23250 | 208 |
| 353 | 20230530 | 143200 | 7418200850 | 23250 | 23300 | 23300 | 23250 | 333 |
| 354 | 20230530 | 143100 | 7410442450 | 23300 | 23300 | 23400 | 23300 | 193 |
| 355 | 20230530 | 143000 | 7405940800 | 23400 | 23300 | 23400 | 23300 | 73 |
| 356 | 20230530 | 142900 | 7404235300 | 23300 | 23350 | 23350 | 23300 | 365 |
| 357 | 20230530 | 142800 | 7395726800 | 23300 | 23400 | 23400 | 23300 | 545 |
| 358 | 20230530 | 142700 | 7382995000 | 23400 | 23350 | 23400 | 23350 | 135 |
| 359 | 20230530 | 142600 | 7379837050 | 23350 | 23350 | 23350 | 23300 | 663 |
| 360 | 20230530 | 142500 | 7364359450 | 23350 | 23300 | 23350 | 23300 | 421 |
| 361 | 20230530 | 142400 | 7354529850 | 23300 | 23300 | 23350 | 23300 | 280 |
| 362 | 20230530 | 142300 | 7348005650 | 23300 | 23350 | 23450 | 23300 | 155 |
| 363 | 20230530 | 142200 | 7344378050 | 23300 | 23350 | 23350 | 23300 | 427 |
| 364 | 20230530 | 142100 | 7334408250 | 23400 | 23250 | 23400 | 23250 | 120 |
| 365 | 20230530 | 142000 | 7331605250 | 23400 | 23250 | 23400 | 23250 | 94 |
| 366 | 20230530 | 141900 | 7329407700 | 23300 | 23300 | 23300 | 23250 | 20 |
| 367 | 20230530 | 141800 | 7328942550 | 23300 | 23350 | 23350 | 23300 | 715 |
| 368 | 20230530 | 141700 | 7312281300 | 23450 | 23350 | 23450 | 23350 | 211 |
| 369 | 20230530 | 141600 | 7307337850 | 23300 | 23300 | 23350 | 23300 | 31 |
| 370 | 20230530 | 141500 | 7306614800 | 23300 | 23350 | 23350 | 23200 | 433 |
| 371 | 20230530 | 141400 | 7296526400 | 23350 | 23300 | 23350 | 23200 | 59 |
| 372 | 20230530 | 141300 | 7295151550 | 23300 | 23300 | 23350 | 23300 | 42 |
| 373 | 20230530 | 141200 | 7294172100 | 23300 | 23200 | 23450 | 23200 | 336 |
| 374 | 20230530 | 141100 | 7286359900 | 23250 | 23250 | 23300 | 23250 | 1423 |
| 375 | 20230530 | 141000 | 7253249950 | 23250 | 23350 | 23400 | 23250 | 2239 |
| 376 | 20230530 | 140900 | 7201051000 | 23400 | 23450 | 23450 | 23350 | 336 |
| 377 | 20230530 | 140800 | 7193200350 | 23450 | 23400 | 23450 | 23400 | 503 |
| 378 | 20230530 | 140700 | 7181429250 | 23400 | 23450 | 23500 | 23400 | 388 |
| 379 | 20230530 | 140600 | 7172331250 | 23450 | 23550 | 23600 | 23450 | 389 |
| 380 | 20230530 | 140500 | 7163190550 | 23500 | 23550 | 23550 | 23500 | 79 |
| 381 | 20230530 | 140400 | 7161330900 | 23500 | 23500 | 23550 | 23500 | 99 |
| 382 | 20230530 | 140300 | 7159003500 | 23500 | 23500 | 23550 | 23500 | 388 |
| 383 | 20230530 | 140200 | 7149878350 | 23600 | 23500 | 23600 | 23500 | 73 |
| 384 | 20230530 | 140100 | 7148156800 | 23600 | 23500 | 23600 | 23500 | 502 |
| 385 | 20230530 | 140000 | 7136315750 | 23550 | 23550 | 23650 | 23500 | 152 |
| 386 | 20230530 | 135900 | 7132729350 | 23600 | 23450 | 23600 | 23450 | 113 |
| 387 | 20230530 | 135800 | 7130071650 | 23500 | 23500 | 23500 | 23450 | 189 |
| 388 | 20230530 | 135700 | 7125633050 | 23450 | 23450 | 23500 | 23450 | 70 |
| 389 | 20230530 | 135600 | 7123988450 | 23450 | 23550 | 23550 | 23450 | 305 |
| 390 | 20230530 | 135500 | 7116820800 | 23550 | 23500 | 23550 | 23500 | 59 |
| 391 | 20230530 | 135400 | 7115432300 | 23600 | 23550 | 23600 | 23500 | 292 |
| 392 | 20230530 | 135300 | 7108564100 | 23550 | 23650 | 23650 | 23550 | 1120 |
| 393 | 20230530 | 135200 | 7082159000 | 23600 | 23600 | 23650 | 23600 | 217 |
| 394 | 20230530 | 135100 | 7077027350 | 23600 | 23600 | 23600 | 23600 | 35 |
| 395 | 20230530 | 135000 | 7076201350 | 23650 | 23600 | 23650 | 23600 | 136 |
| 396 | 20230530 | 134900 | 7072988400 | 23600 | 23600 | 23650 | 23600 | 121 |
| 397 | 20230530 | 134800 | 7070128650 | 23600 | 23600 | 23650 | 23600 | 22 |
| 398 | 20230530 | 134700 | 7069608750 | 23650 | 23650 | 23650 | 23600 | 213 |
| 399 | 20230530 | 134600 | 7064574300 | 23650 | 23550 | 23650 | 23550 | 155 |
| 400 | 20230530 | 134500 | 7060911800 | 23550 | 23600 | 23600 | 23550 | 136 |
| 401 | 20230530 | 134400 | 7057702400 | 23550 | 23550 | 23600 | 23550 | 218 |
| 402 | 20230530 | 134300 | 7052561200 | 23600 | 23550 | 23600 | 23550 | 217 |
| 403 | 20230530 | 134200 | 7047442950 | 23500 | 23450 | 23500 | 23450 | 491 |
| 404 | 20230530 | 134100 | 7035907400 | 23500 | 23400 | 23500 | 23400 | 398 |
| 405 | 20230530 | 134000 | 7026566350 | 23400 | 23400 | 23450 | 23400 | 398 |
| 406 | 20230530 | 133900 | 7017242750 | 23450 | 23450 | 23500 | 23400 | 266 |
| 407 | 20230530 | 133800 | 7011005000 | 23450 | 23450 | 23450 | 23350 | 775 |
| 408 | 20230530 | 133700 | 6992866950 | 23350 | 23750 | 23750 | 23350 | 1800 |
| 409 | 20230530 | 133600 | 6950770350 | 23800 | 23650 | 23800 | 23500 | 6466 |
| 410 | 20230530 | 133500 | 6798475400 | 23700 | 23750 | 23800 | 23650 | 462 |
| 411 | 20230530 | 133400 | 6787523200 | 23800 | 23750 | 23800 | 23750 | 239 |
| 412 | 20230530 | 133300 | 6781841200 | 23750 | 23750 | 23800 | 23750 | 155 |
| 413 | 20230530 | 133200 | 6778159750 | 23750 | 23750 | 23800 | 23750 | 98 |
| 414 | 20230530 | 133100 | 6775830950 | 23750 | 23650 | 23750 | 23650 | 1207 |
| 415 | 20230530 | 133000 | 6747171450 | 23700 | 23750 | 23750 | 23700 | 222 |
| 416 | 20230530 | 132900 | 6741906300 | 23750 | 23750 | 23750 | 23700 | 225 |
| 417 | 20230530 | 132800 | 6736562850 | 23750 | 23700 | 23750 | 23700 | 158 |
| 418 | 20230530 | 132700 | 6732816800 | 23700 | 23700 | 23750 | 23650 | 99 |
| 419 | 20230530 | 132600 | 6730469400 | 23750 | 23650 | 23750 | 23650 | 128 |
| 420 | 20230530 | 132500 | 6727433200 | 23700 | 23700 | 23700 | 23650 | 119 |
| 421 | 20230530 | 132400 | 6724614400 | 23600 | 23700 | 23800 | 23600 | 210 |
| 422 | 20230530 | 132300 | 6719633500 | 23650 | 23650 | 23700 | 23650 | 124 |
| 423 | 20230530 | 132200 | 6716697600 | 23650 | 23650 | 23700 | 23650 | 126 |
| 424 | 20230530 | 132100 | 6713713950 | 23700 | 23700 | 23750 | 23600 | 271 |
| 425 | 20230530 | 132000 | 6707293700 | 23650 | 23600 | 23650 | 23600 | 156 |
| 426 | 20230530 | 131900 | 6703608700 | 23600 | 23750 | 23750 | 23600 | 162 |
| 427 | 20230530 | 131800 | 6699775300 | 23750 | 23600 | 23750 | 23600 | 375 |
| 428 | 20230530 | 131700 | 6690914950 | 23600 | 23700 | 23700 | 23600 | 563 |
| 429 | 20230530 | 131600 | 6677620450 | 23700 | 23850 | 23850 | 23700 | 86 |
| 430 | 20230530 | 131500 | 6675572600 | 23850 | 23600 | 23850 | 23600 | 394 |
| 431 | 20230530 | 131400 | 6666215000 | 23600 | 23600 | 23650 | 23600 | 157 |
| 432 | 20230530 | 131300 | 6662509300 | 23650 | 23600 | 23650 | 23600 | 195 |
| 433 | 20230530 | 131200 | 6657904400 | 23650 | 23600 | 23650 | 23600 | 289 |
| 434 | 20230530 | 131100 | 6651081450 | 23600 | 23600 | 23650 | 23600 | 286 |
| 435 | 20230530 | 131000 | 6644328700 | 23600 | 23650 | 23650 | 23600 | 88 |
| 436 | 20230530 | 130900 | 6642250200 | 23650 | 23600 | 23650 | 23600 | 101 |
| 437 | 20230530 | 130800 | 6639865450 | 23600 | 23650 | 23650 | 23600 | 276 |
| 438 | 20230530 | 130700 | 6633339100 | 23700 | 23650 | 23700 | 23650 | 29 |
| 439 | 20230530 | 130600 | 6632651950 | 23650 | 23650 | 23700 | 23650 | 142 |
| 440 | 20230530 | 130500 | 6629289650 | 23650 | 23650 | 23650 | 23600 | 3078 |
| 441 | 20230530 | 130400 | 6556536150 | 23650 | 23650 | 23700 | 23650 | 65 |
| 442 | 20230530 | 130300 | 6554997350 | 23650 | 23700 | 23750 | 23650 | 1089 |
| 443 | 20230530 | 130200 | 6529188500 | 23700 | 23700 | 23800 | 23700 | 129 |
| 444 | 20230530 | 130100 | 6526130850 | 23800 | 23750 | 23800 | 23750 | 317 |
| 445 | 20230530 | 130000 | 6518600800 | 23850 | 23800 | 23850 | 23750 | 444 |
| 446 | 20230530 | 125900 | 6508032200 | 23750 | 23800 | 23800 | 23750 | 26 |
| 447 | 20230530 | 125800 | 6507413450 | 23800 | 23800 | 23800 | 23750 | 382 |
| 448 | 20230530 | 125700 | 6498338000 | 23850 | 23850 | 23850 | 23800 | 50 |
| 449 | 20230530 | 125600 | 6497146300 | 23800 | 23750 | 23900 | 23750 | 447 |
| 450 | 20230530 | 125500 | 6486493950 | 23750 | 23800 | 23800 | 23750 | 170 |
| 451 | 20230530 | 125400 | 6482451100 | 23850 | 23800 | 23850 | 23750 | 654 |
| 452 | 20230530 | 125300 | 6466908500 | 23850 | 23800 | 23850 | 23800 | 83 |
| 453 | 20230530 | 125200 | 6464930900 | 23800 | 23800 | 23850 | 23750 | 125 |
| 454 | 20230530 | 125100 | 6461951300 | 23800 | 23850 | 23850 | 23800 | 246 |
| 455 | 20230530 | 125000 | 6456095350 | 23850 | 23750 | 23850 | 23750 | 101 |
| 456 | 20230530 | 124900 | 6453686750 | 23750 | 23750 | 23750 | 23750 | 136 |
| 457 | 20230530 | 124800 | 6450456750 | 23750 | 23750 | 23750 | 23700 | 95 |
| 458 | 20230530 | 124700 | 6448200700 | 23750 | 23750 | 23750 | 23700 | 164 |
| 459 | 20230530 | 124600 | 6444308650 | 23700 | 23700 | 23700 | 23700 | 12 |
| 460 | 20230530 | 124500 | 6444024250 | 23750 | 23700 | 23750 | 23700 | 464 |
| 461 | 20230530 | 124400 | 6433023050 | 23700 | 23700 | 23750 | 23700 | 116 |
| 462 | 20230530 | 124300 | 6430271350 | 23750 | 23700 | 23750 | 23700 | 571 |
| 463 | 20230530 | 124200 | 6416738350 | 23750 | 23750 | 23800 | 23750 | 88 |
| 464 | 20230530 | 124100 | 6414645300 | 23700 | 23700 | 23800 | 23700 | 79 |
| 465 | 20230530 | 124000 | 6412770700 | 23850 | 23700 | 23850 | 23700 | 75 |
| 466 | 20230530 | 123900 | 6410984950 | 23700 | 23850 | 23850 | 23700 | 360 |
| 467 | 20230530 | 123800 | 6402439450 | 23800 | 23950 | 23950 | 23800 | 832 |
| 468 | 20230530 | 123700 | 6382622600 | 23950 | 23900 | 23950 | 23850 | 865 |
| 469 | 20230530 | 123600 | 6361978300 | 23900 | 23850 | 23900 | 23850 | 127 |
| 470 | 20230530 | 123500 | 6358946050 | 23850 | 23900 | 23900 | 23850 | 84 |
| 471 | 20230530 | 123400 | 6356938600 | 23850 | 23900 | 23950 | 23850 | 22 |
| 472 | 20230530 | 123300 | 6356413250 | 23900 | 23850 | 23900 | 23850 | 139 |
| 473 | 20230530 | 123200 | 6353094600 | 23850 | 23850 | 24000 | 23850 | 124 |
| 474 | 20230530 | 123100 | 6350129300 | 23800 | 23800 | 23800 | 23800 | 1 |
| 475 | 20230530 | 123000 | 6350105500 | 23850 | 23850 | 23950 | 23850 | 280 |
| 476 | 20230530 | 122900 | 6343423100 | 23850 | 23900 | 23900 | 23850 | 733 |
| 477 | 20230530 | 122800 | 6325939900 | 23850 | 23850 | 23850 | 23850 | 140 |
| 478 | 20230530 | 122700 | 6322600900 | 23850 | 23950 | 23950 | 23850 | 517 |
| 479 | 20230530 | 122600 | 6310242700 | 23900 | 23900 | 23900 | 23900 | 14 |
| 480 | 20230530 | 122500 | 6309908100 | 23900 | 23950 | 23950 | 23900 | 143 |
| 481 | 20230530 | 122400 | 6306486400 | 23950 | 23950 | 23950 | 23900 | 540 |
| 482 | 20230530 | 122300 | 6293570050 | 23950 | 23950 | 23950 | 23950 | 55 |
| 483 | 20230530 | 122200 | 6292252800 | 23950 | 23900 | 24050 | 23900 | 334 |
| 484 | 20230530 | 122100 | 6284238800 | 23850 | 24000 | 24000 | 23850 | 819 |
| 485 | 20230530 | 122000 | 6264660550 | 24050 | 24050 | 24050 | 24050 | 296 |
| 486 | 20230530 | 121900 | 6257541750 | 24100 | 24050 | 24100 | 24050 | 179 |
| 487 | 20230530 | 121800 | 6253231000 | 24050 | 24000 | 24050 | 24000 | 222 |
| 488 | 20230530 | 121700 | 6247900150 | 24000 | 24000 | 24050 | 24000 | 234 |
| 489 | 20230530 | 121600 | 6242281300 | 24000 | 24100 | 24100 | 24000 | 263 |
| 490 | 20230530 | 121500 | 6235955450 | 24100 | 24050 | 24100 | 24050 | 2 |
| 491 | 20230530 | 121400 | 6235907300 | 24000 | 24000 | 24050 | 24000 | 336 |
| 492 | 20230530 | 121300 | 6227834900 | 24050 | 24050 | 24100 | 24000 | 179 |
| 493 | 20230530 | 121200 | 6223528700 | 24050 | 24050 | 24050 | 24000 | 925 |
| 494 | 20230530 | 121100 | 6201309750 | 24050 | 24100 | 24100 | 24050 | 676 |
| 495 | 20230530 | 121000 | 6185034000 | 24050 | 24050 | 24100 | 24050 | 42 |
| 496 | 20230530 | 120900 | 6184022700 | 24050 | 24000 | 24050 | 24000 | 397 |
| 497 | 20230530 | 120800 | 6174491350 | 24050 | 24050 | 24100 | 24050 | 284 |
| 498 | 20230530 | 120700 | 6167659850 | 24050 | 24050 | 24050 | 24000 | 104 |
| 499 | 20230530 | 120600 | 6165159100 | 24000 | 24050 | 24050 | 24000 | 1269 |
| 500 | 20230530 | 120500 | 6134699100 | 24050 | 24000 | 24050 | 24000 | 109 |
| 501 | 20230530 | 120400 | 6132081350 | 24000 | 24050 | 24050 | 24000 | 137 |
| 502 | 20230530 | 120300 | 6128787750 | 24000 | 24000 | 24000 | 24000 | 863 |
| 503 | 20230530 | 120200 | 6108075750 | 24000 | 24000 | 24100 | 24000 | 342 |
| 504 | 20230530 | 120100 | 6099852400 | 24100 | 24000 | 24100 | 24000 | 383 |
| 505 | 20230530 | 120000 | 6090657050 | 24050 | 24000 | 24050 | 23950 | 305 |
| 506 | 20230530 | 115900 | 6083336450 | 24100 | 24050 | 24100 | 23950 | 1454 |
| 507 | 20230530 | 115800 | 6048480400 | 24050 | 24050 | 24050 | 24000 | 60 |
| 508 | 20230530 | 115700 | 6047037800 | 24050 | 24100 | 24100 | 24050 | 107 |
| 509 | 20230530 | 115600 | 6044462250 | 24100 | 24050 | 24100 | 24000 | 157 |
| 510 | 20230530 | 115500 | 6040682500 | 24050 | 24050 | 24100 | 24050 | 1283 |
| 511 | 20230530 | 115400 | 6009806050 | 24050 | 24050 | 24100 | 24000 | 734 |
| 512 | 20230530 | 115300 | 5992149500 | 24050 | 24050 | 24100 | 24050 | 432 |
| 513 | 20230530 | 115200 | 5981742350 | 24100 | 24000 | 24100 | 24000 | 877 |
| 514 | 20230530 | 115100 | 5960613900 | 24100 | 24000 | 24100 | 24000 | 557 |
| 515 | 20230530 | 115000 | 5947237700 | 24000 | 24000 | 24100 | 24000 | 2176 |
| 516 | 20230530 | 114900 | 5894963650 | 24000 | 24100 | 24100 | 24000 | 866 |
| 517 | 20230530 | 114800 | 5874131650 | 24100 | 24000 | 24100 | 24000 | 58 |
| 518 | 20230530 | 114700 | 5872735600 | 23950 | 23950 | 24100 | 23900 | 2352 |
| 519 | 20230530 | 114600 | 5816147200 | 23950 | 24000 | 24000 | 23950 | 303 |
| 520 | 20230530 | 114500 | 5808881400 | 24000 | 23900 | 24100 | 23900 | 2623 |
| 521 | 20230530 | 114400 | 5745921600 | 23900 | 23900 | 23900 | 23900 | 15 |
| 522 | 20230530 | 114300 | 5745563100 | 23900 | 23900 | 23950 | 23900 | 149 |
| 523 | 20230530 | 114200 | 5741998150 | 23900 | 23900 | 23950 | 23900 | 148 |
| 524 | 20230530 | 114100 | 5738459700 | 23850 | 23900 | 23950 | 23850 | 313 |
| 525 | 20230530 | 114000 | 5730977250 | 23900 | 23900 | 23950 | 23900 | 263 |
| 526 | 20230530 | 113900 | 5724691000 | 23850 | 23900 | 23900 | 23850 | 72 |
| 527 | 20230530 | 113800 | 5722970550 | 23900 | 23950 | 23950 | 23850 | 413 |
| 528 | 20230530 | 113700 | 5713099700 | 23950 | 23900 | 23950 | 23900 | 31 |
| 529 | 20230530 | 113600 | 5712357500 | 23900 | 23900 | 23950 | 23900 | 59 |
| 530 | 20230530 | 113500 | 5710944550 | 23950 | 23900 | 23950 | 23900 | 974 |
| 531 | 20230530 | 113400 | 5687649500 | 23900 | 23950 | 24000 | 23900 | 1237 |
| 532 | 20230530 | 113300 | 5658053750 | 23950 | 23950 | 24000 | 23950 | 104 |
| 533 | 20230530 | 113200 | 5655560050 | 24000 | 23950 | 24000 | 23950 | 817 |
| 534 | 20230530 | 113100 | 5635983700 | 23950 | 23900 | 24000 | 23850 | 811 |
| 535 | 20230530 | 113000 | 5616577650 | 23850 | 23900 | 23900 | 23850 | 420 |
| 536 | 20230530 | 112900 | 5606539700 | 23900 | 23900 | 23950 | 23900 | 482 |
| 537 | 20230530 | 112800 | 5595018700 | 23950 | 23800 | 23950 | 23800 | 129 |
| 538 | 20230530 | 112700 | 5591935050 | 23800 | 23850 | 23850 | 23800 | 324 |
| 539 | 20230530 | 112600 | 5584208150 | 23900 | 23900 | 23950 | 23850 | 130 |
| 540 | 20230530 | 112500 | 5581103550 | 23950 | 23900 | 23950 | 23900 | 665 |
| 541 | 20230530 | 112400 | 5565206000 | 23950 | 23950 | 23950 | 23900 | 309 |
| 542 | 20230530 | 112300 | 5557818150 | 23900 | 23900 | 23950 | 23850 | 460 |
| 543 | 20230530 | 112200 | 5546835150 | 23900 | 23950 | 23950 | 23900 | 243 |
| 544 | 20230530 | 112100 | 5541026700 | 23850 | 23950 | 24000 | 23850 | 461 |
| 545 | 20230530 | 112000 | 5529994950 | 23950 | 23850 | 24000 | 23850 | 436 |
| 546 | 20230530 | 111900 | 5519565200 | 23850 | 23700 | 23850 | 23700 | 718 |
| 547 | 20230530 | 111800 | 5502488250 | 23750 | 23850 | 23900 | 23700 | 192 |
| 548 | 20230530 | 111700 | 5497919900 | 23750 | 23650 | 23750 | 23650 | 296 |
| 549 | 20230530 | 111600 | 5490893800 | 23600 | 23650 | 23650 | 23600 | 354 |
| 550 | 20230530 | 111500 | 5482535950 | 23650 | 23700 | 23750 | 23600 | 898 |
| 551 | 20230530 | 111400 | 5461288550 | 23750 | 23850 | 23850 | 23700 | 1431 |
| 552 | 20230530 | 111300 | 5427338450 | 23800 | 23850 | 23950 | 23800 | 947 |
| 553 | 20230530 | 111200 | 5404763350 | 23900 | 23950 | 23950 | 23900 | 391 |
| 554 | 20230530 | 111100 | 5395406150 | 23950 | 24050 | 24050 | 23950 | 1454 |
| 555 | 20230530 | 111000 | 5360481200 | 24150 | 24100 | 24150 | 24100 | 539 |
| 556 | 20230530 | 110900 | 5347486100 | 24100 | 24100 | 24150 | 24100 | 296 |
| 557 | 20230530 | 110800 | 5340352450 | 24100 | 24050 | 24150 | 24000 | 1442 |
| 558 | 20230530 | 110700 | 5305604600 | 24050 | 24000 | 24050 | 23950 | 2472 |
| 559 | 20230530 | 110600 | 5246265750 | 24000 | 24050 | 24050 | 24000 | 1803 |
| 560 | 20230530 | 110500 | 5202968700 | 24000 | 24050 | 24050 | 24000 | 397 |
| 561 | 20230530 | 110400 | 5193437450 | 24050 | 24000 | 24050 | 24000 | 551 |
| 562 | 20230530 | 110300 | 5180210300 | 24000 | 24050 | 24050 | 24000 | 739 |
| 563 | 20230530 | 110200 | 5162459300 | 24050 | 24000 | 24050 | 23950 | 1134 |
| 564 | 20230530 | 110100 | 5135241150 | 24000 | 23900 | 24050 | 23900 | 2105 |
| 565 | 20230530 | 110000 | 5084810200 | 23850 | 23800 | 23900 | 23750 | 322 |
| 566 | 20230530 | 105900 | 5077131100 | 23800 | 23750 | 23850 | 23750 | 1268 |
| 567 | 20230530 | 105800 | 5047010100 | 23850 | 23750 | 23850 | 23700 | 1990 |
| 568 | 20230530 | 105700 | 4999667300 | 23750 | 23800 | 23850 | 23650 | 798 |
| 569 | 20230530 | 105600 | 4980723850 | 23750 | 23900 | 23900 | 23750 | 1361 |
| 570 | 20230530 | 105500 | 4948287800 | 23900 | 23900 | 23900 | 23850 | 743 |
| 571 | 20230530 | 105400 | 4930540150 | 23900 | 24000 | 24000 | 23800 | 2867 |
| 572 | 20230530 | 105300 | 4861966350 | 24050 | 24100 | 24100 | 24000 | 2464 |
| 573 | 20230530 | 105200 | 4802747100 | 24100 | 24200 | 24200 | 24100 | 760 |
| 574 | 20230530 | 105100 | 4784409800 | 24200 | 24450 | 24450 | 24200 | 504 |
| 575 | 20230530 | 105000 | 4772159550 | 24400 | 24500 | 24500 | 24250 | 1425 |
| 576 | 20230530 | 104900 | 4737407050 | 24450 | 24250 | 24450 | 24200 | 3294 |
| 577 | 20230530 | 104800 | 4657095950 | 24200 | 24250 | 24300 | 24100 | 2470 |
| 578 | 20230530 | 104700 | 4597386900 | 24200 | 24300 | 24350 | 24150 | 4460 |
| 579 | 20230530 | 104600 | 4489299600 | 24300 | 24300 | 24400 | 24250 | 3190 |
| 580 | 20230530 | 104500 | 4411727100 | 24300 | 24350 | 24450 | 24300 | 2828 |
| 581 | 20230530 | 104400 | 4342848050 | 24400 | 24450 | 24500 | 24350 | 5471 |
| 582 | 20230530 | 104300 | 4209193400 | 24450 | 24300 | 24450 | 24200 | 5835 |
| 583 | 20230530 | 104200 | 4066917250 | 24200 | 24250 | 24350 | 24150 | 4071 |
| 584 | 20230530 | 104100 | 3968035000 | 24300 | 24200 | 24300 | 24100 | 2871 |
| 585 | 20230530 | 104000 | 3898568000 | 24200 | 24200 | 24300 | 24150 | 2051 |
| 586 | 20230530 | 103900 | 3848916500 | 24200 | 24350 | 24400 | 24100 | 2431 |
| 587 | 20230530 | 103800 | 3789847800 | 24300 | 24050 | 24300 | 24000 | 3886 |
| 588 | 20230530 | 103700 | 3695814950 | 24100 | 24150 | 24150 | 24050 | 2359 |
| 589 | 20230530 | 103600 | 3638967150 | 24150 | 24350 | 24350 | 24050 | 2624 |
| 590 | 20230530 | 103500 | 3575639350 | 24350 | 23950 | 24350 | 23950 | 9708 |
| 591 | 20230530 | 103400 | 3340895550 | 23950 | 23700 | 23950 | 23700 | 3712 |
| 592 | 20230530 | 103300 | 3252423550 | 23700 | 23650 | 23800 | 23550 | 4002 |
| 593 | 20230530 | 103200 | 3157516450 | 23650 | 23600 | 23650 | 23600 | 122 |
| 594 | 20230530 | 103100 | 3154634700 | 23550 | 23550 | 23650 | 23550 | 43 |
| 595 | 20230530 | 103000 | 3153619950 | 23550 | 23450 | 23600 | 23450 | 2025 |
| 596 | 20230530 | 102900 | 3106130050 | 23450 | 23600 | 23650 | 23450 | 1654 |
| 597 | 20230530 | 102800 | 3067102500 | 23600 | 23500 | 23600 | 23500 | 755 |
| 598 | 20230530 | 102700 | 3049359000 | 23600 | 23600 | 23600 | 23500 | 168 |
| 599 | 20230530 | 102600 | 3045399850 | 23550 | 23550 | 23600 | 23500 | 519 |
| 600 | 20230530 | 102500 | 3033194900 | 23600 | 23500 | 23600 | 23450 | 1689 |
| 601 | 20230530 | 102400 | 2993342850 | 23600 | 23600 | 23600 | 23400 | 441 |
| 602 | 20230530 | 102300 | 2982962850 | 23600 | 23350 | 23600 | 23350 | 289 |
| 603 | 20230530 | 102200 | 2976161400 | 23350 | 23450 | 23550 | 23350 | 596 |
| 604 | 20230530 | 102100 | 2962167750 | 23400 | 23400 | 23400 | 23350 | 75 |
| 605 | 20230530 | 102000 | 2960413050 | 23350 | 23350 | 23350 | 23300 | 109 |
| 606 | 20230530 | 101900 | 2957873250 | 23350 | 23300 | 23400 | 23300 | 875 |
| 607 | 20230530 | 101800 | 2937450800 | 23250 | 23300 | 23300 | 23250 | 220 |
| 608 | 20230530 | 101700 | 2932326800 | 23300 | 23300 | 23350 | 23300 | 91 |
| 609 | 20230530 | 101600 | 2930205350 | 23300 | 23300 | 23300 | 23300 | 61 |
| 610 | 20230530 | 101500 | 2928784050 | 23300 | 23350 | 23350 | 23300 | 521 |
| 611 | 20230530 | 101400 | 2916644400 | 23350 | 23400 | 23450 | 23350 | 2106 |
| 612 | 20230530 | 101300 | 2867431750 | 23450 | 23500 | 23500 | 23450 | 193 |
| 613 | 20230530 | 101200 | 2862902900 | 23550 | 23550 | 23600 | 23500 | 2026 |
| 614 | 20230530 | 101100 | 2815219650 | 23550 | 23600 | 23600 | 23550 | 888 |
| 615 | 20230530 | 101000 | 2794301800 | 23600 | 23550 | 23600 | 23500 | 1505 |
| 616 | 20230530 | 100900 | 2758853050 | 23550 | 23500 | 23550 | 23400 | 799 |
| 617 | 20230530 | 100800 | 2740085100 | 23450 | 23400 | 23450 | 23400 | 546 |
| 618 | 20230530 | 100700 | 2727287550 | 23400 | 23300 | 23400 | 23300 | 356 |
| 619 | 20230530 | 100600 | 2718961850 | 23350 | 23250 | 23350 | 23250 | 61 |
| 620 | 20230530 | 100500 | 2717538600 | 23250 | 23350 | 23350 | 23250 | 132 |
| 621 | 20230530 | 100400 | 2714467200 | 23300 | 23250 | 23300 | 23250 | 278 |
| 622 | 20230530 | 100300 | 2708003650 | 23250 | 23250 | 23300 | 23250 | 121 |
| 623 | 20230530 | 100200 | 2705188250 | 23300 | 23400 | 23450 | 23300 | 896 |
| 624 | 20230530 | 100100 | 2684280600 | 23400 | 23500 | 23500 | 23350 | 82 |
| 625 | 20230530 | 100000 | 2682360700 | 23500 | 23450 | 23500 | 23350 | 1436 |
| 626 | 20230530 | 095900 | 2648708550 | 23450 | 23400 | 23500 | 23400 | 749 |
| 627 | 20230530 | 095800 | 2631133550 | 23400 | 23500 | 23550 | 23400 | 1479 |
| 628 | 20230530 | 095700 | 2596419050 | 23550 | 23500 | 23600 | 23450 | 6084 |
| 629 | 20230530 | 095600 | 2453279350 | 23500 | 23450 | 23550 | 23450 | 2647 |
| 630 | 20230530 | 095500 | 2391099700 | 23400 | 23350 | 23450 | 23350 | 368 |
| 631 | 20230530 | 095400 | 2382473800 | 23350 | 23300 | 23450 | 23250 | 2023 |
| 632 | 20230530 | 095300 | 2335203300 | 23300 | 23200 | 23300 | 23200 | 2001 |
| 633 | 20230530 | 095200 | 2288638350 | 23200 | 23100 | 23200 | 23100 | 2011 |
| 634 | 20230530 | 095100 | 2242113200 | 23100 | 23150 | 23150 | 23100 | 615 |
| 635 | 20230530 | 095000 | 2227891100 | 23150 | 23150 | 23150 | 23050 | 1093 |
| 636 | 20230530 | 094900 | 2202618050 | 23150 | 23100 | 23150 | 23100 | 336 |
| 637 | 20230530 | 094800 | 2194840600 | 23100 | 23000 | 23100 | 23000 | 525 |
| 638 | 20230530 | 094700 | 2182721900 | 23050 | 23000 | 23050 | 23000 | 123 |
| 639 | 20230530 | 094600 | 2179890900 | 23000 | 23000 | 23000 | 23000 | 794 |
| 640 | 20230530 | 094500 | 2161628900 | 23050 | 23050 | 23050 | 23000 | 445 |
| 641 | 20230530 | 094400 | 2151391150 | 23050 | 23050 | 23050 | 23000 | 198 |
| 642 | 20230530 | 094300 | 2146827300 | 23050 | 23100 | 23100 | 23000 | 1183 |
| 643 | 20230530 | 094200 | 2119554800 | 23050 | 23000 | 23050 | 23000 | 219 |
| 644 | 20230530 | 094100 | 2114508650 | 23050 | 22950 | 23050 | 22950 | 736 |
| 645 | 20230530 | 094000 | 2097598600 | 23000 | 23150 | 23200 | 23000 | 3039 |
| 646 | 20230530 | 093900 | 2027624100 | 23200 | 23150 | 23200 | 23150 | 432 |
| 647 | 20230530 | 093800 | 2017623250 | 23200 | 23100 | 23200 | 23050 | 455 |
| 648 | 20230530 | 093700 | 2007094350 | 23050 | 23050 | 23100 | 23050 | 347 |
| 649 | 20230530 | 093600 | 1999085900 | 23050 | 23050 | 23050 | 23050 | 187 |
| 650 | 20230530 | 093500 | 1994775550 | 23000 | 23000 | 23100 | 23000 | 421 |
| 651 | 20230530 | 093400 | 1985073350 | 23100 | 23050 | 23100 | 23000 | 435 |
| 652 | 20230530 | 093300 | 1975051500 | 23050 | 23000 | 23050 | 23000 | 621 |
| 653 | 20230530 | 093200 | 1960765850 | 23000 | 22900 | 23050 | 22900 | 281 |
| 654 | 20230530 | 093100 | 1954305500 | 22900 | 23050 | 23050 | 22900 | 1534 |
| 655 | 20230530 | 093000 | 1919053250 | 23050 | 23000 | 23050 | 23000 | 89 |
| 656 | 20230530 | 092900 | 1917003750 | 23050 | 23150 | 23200 | 23050 | 952 |
| 657 | 20230530 | 092800 | 1895008450 | 23150 | 23100 | 23200 | 23000 | 884 |
| 658 | 20230530 | 092700 | 1874544850 | 23050 | 22950 | 23050 | 22950 | 957 |
| 659 | 20230530 | 092600 | 1852553050 | 22950 | 22950 | 22950 | 22900 | 950 |
| 660 | 20230530 | 092500 | 1830750950 | 22950 | 22900 | 22950 | 22850 | 192 |
| 661 | 20230530 | 092400 | 1826356900 | 22850 | 22900 | 22900 | 22800 | 1076 |
| 662 | 20230530 | 092300 | 1801776850 | 22900 | 22900 | 22900 | 22900 | 367 |
| 663 | 20230530 | 092200 | 1793372550 | 22900 | 22800 | 22900 | 22750 | 1354 |
| 664 | 20230530 | 092100 | 1762509700 | 22800 | 22900 | 22900 | 22800 | 1847 |
| 665 | 20230530 | 092000 | 1720310900 | 22900 | 22800 | 22950 | 22800 | 1278 |
| 666 | 20230530 | 091900 | 1691132000 | 22850 | 22850 | 22900 | 22850 | 1135 |
| 667 | 20230530 | 091800 | 1665164550 | 22800 | 22850 | 22900 | 22750 | 1601 |
| 668 | 20230530 | 091700 | 1628640050 | 22800 | 22900 | 22900 | 22800 | 3977 |
| 669 | 20230530 | 091600 | 1537874050 | 22900 | 23050 | 23050 | 22900 | 2564 |
| 670 | 20230530 | 091500 | 1478952900 | 23000 | 23000 | 23050 | 23000 | 1749 |
| 671 | 20230530 | 091400 | 1438709400 | 23000 | 23250 | 23250 | 23000 | 5751 |
| 672 | 20230530 | 091300 | 1305557300 | 23250 | 23250 | 23350 | 23200 | 2758 |
| 673 | 20230530 | 091200 | 1241394800 | 23350 | 23200 | 23350 | 23200 | 315 |
| 674 | 20230530 | 091100 | 1234055050 | 23200 | 23500 | 23600 | 23200 | 4097 |
| 675 | 20230530 | 091000 | 1138415900 | 23450 | 23500 | 23600 | 23450 | 3630 |
| 676 | 20230530 | 090900 | 1052994200 | 23550 | 23400 | 23550 | 23400 | 2971 |
| 677 | 20230530 | 090800 | 983209600 | 23400 | 23300 | 23400 | 23200 | 1025 |
| 678 | 20230530 | 090700 | 959342100 | 23300 | 23200 | 23350 | 23150 | 2067 |
| 679 | 20230530 | 090600 | 911388350 | 23200 | 23250 | 23300 | 23200 | 4361 |
| 680 | 20230530 | 090500 | 810013300 | 23250 | 23250 | 23350 | 23250 | 2734 |
| 681 | 20230530 | 090400 | 746369350 | 23300 | 23450 | 23450 | 23300 | 5121 |
| 682 | 20230530 | 090300 | 626757600 | 23450 | 23400 | 23500 | 23350 | 1837 |
| 683 | 20230530 | 090200 | 583729950 | 23400 | 23600 | 23600 | 23350 | 4349 |
| 684 | 20230530 | 090100 | 481701550 | 23600 | 23450 | 23700 | 23350 | 3224 |
| 685 | 20230530 | 090000 | 405855650 | 23500 | 23800 | 23800 | 23400 | 17100 |