33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 201900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 3 | 20230531 | 201800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230531 | 201700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230531 | 201600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230531 | 201500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230531 | 201400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230531 | 201300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230531 | 201200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230531 | 201100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230531 | 201000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230531 | 200900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230531 | 200800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230531 | 200700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230531 | 200600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230531 | 200500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230531 | 200400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230531 | 200300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230531 | 200200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230531 | 200100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230531 | 200000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230531 | 195900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230531 | 195800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230531 | 195700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230531 | 195600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230531 | 195500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230531 | 195400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230531 | 195300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230531 | 195200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230531 | 195100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230531 | 195000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230531 | 194900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 33 | 20230531 | 194800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230531 | 194700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230531 | 194600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230531 | 194500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230531 | 194400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230531 | 194300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230531 | 194200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230531 | 194100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230531 | 194000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230531 | 193900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230531 | 193800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230531 | 193700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230531 | 193600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230531 | 193500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230531 | 193400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230531 | 193300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230531 | 193200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230531 | 193100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230531 | 193000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230531 | 192900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230531 | 192800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230531 | 192700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230531 | 192600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230531 | 192500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230531 | 192400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230531 | 192300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230531 | 192200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230531 | 192100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230531 | 192000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230531 | 191900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 63 | 20230531 | 191800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230531 | 191700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230531 | 191600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230531 | 191500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230531 | 191400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230531 | 191300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230531 | 191200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230531 | 191100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230531 | 191000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230531 | 190900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230531 | 190800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230531 | 190700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230531 | 190600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230531 | 190500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230531 | 190400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230531 | 190300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230531 | 190200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230531 | 190100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230531 | 190000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230531 | 185900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230531 | 185800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230531 | 185700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230531 | 185600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230531 | 185500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230531 | 185400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230531 | 185300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230531 | 185200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230531 | 185100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230531 | 185000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230531 | 184900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 93 | 20230531 | 184800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230531 | 184700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230531 | 184600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230531 | 184500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230531 | 184400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230531 | 184300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230531 | 184200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230531 | 184100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230531 | 184000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230531 | 183900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230531 | 183800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230531 | 183700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230531 | 183600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230531 | 183500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230531 | 183400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230531 | 183300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230531 | 183200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230531 | 183100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230531 | 183000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230531 | 182900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230531 | 182800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230531 | 182700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230531 | 182600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230531 | 182500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230531 | 182400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230531 | 182300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230531 | 182200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230531 | 182100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230531 | 182000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230531 | 181900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 123 | 20230531 | 181800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230531 | 181700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230531 | 181600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230531 | 181500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230531 | 181400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230531 | 181300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230531 | 181200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230531 | 181100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230531 | 181000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230531 | 180900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230531 | 180800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230531 | 180700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230531 | 180600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230531 | 180500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230531 | 180400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230531 | 180300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230531 | 180200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230531 | 180100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230531 | 180000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230531 | 175900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230531 | 175800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230531 | 175700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230531 | 175600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230531 | 175500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230531 | 175400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230531 | 175300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230531 | 175200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230531 | 175100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230531 | 175000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230531 | 174900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 153 | 20230531 | 174800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230531 | 174700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230531 | 174600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230531 | 174500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230531 | 174400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230531 | 174300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230531 | 174200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230531 | 174100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230531 | 174000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230531 | 173900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230531 | 173800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230531 | 173700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230531 | 173600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230531 | 173500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230531 | 173400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230531 | 173300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230531 | 173200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230531 | 173100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230531 | 173000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230531 | 172900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230531 | 172800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230531 | 172700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230531 | 172600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230531 | 172500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230531 | 172400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230531 | 172300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230531 | 172200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230531 | 172100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230531 | 172000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230531 | 171900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 183 | 20230531 | 171800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230531 | 171700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230531 | 171600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230531 | 171500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230531 | 171400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230531 | 171300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230531 | 171200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230531 | 171100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230531 | 171000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230531 | 170900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230531 | 170800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230531 | 170700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230531 | 170600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230531 | 170500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230531 | 170400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230531 | 170300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230531 | 170200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230531 | 170100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230531 | 170000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230531 | 165900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230531 | 165800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230531 | 165700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230531 | 165600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230531 | 165500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230531 | 165400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230531 | 165300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230531 | 165200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230531 | 165100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230531 | 165000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230531 | 164900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 213 | 20230531 | 164800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230531 | 164700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230531 | 164600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230531 | 164500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230531 | 164400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230531 | 164300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230531 | 164200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230531 | 164100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230531 | 164000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230531 | 163900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230531 | 163800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230531 | 163700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230531 | 163600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230531 | 163500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230531 | 163400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230531 | 163300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230531 | 163200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230531 | 163100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230531 | 163000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230531 | 162900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230531 | 162800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230531 | 162700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20230531 | 162600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230531 | 162500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20230531 | 162400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20230531 | 162300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20230531 | 162200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20230531 | 162100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20230531 | 162000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20230531 | 161900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 243 | 20230531 | 161800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20230531 | 161700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20230531 | 161600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20230531 | 161500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20230531 | 161400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20230531 | 161300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20230531 | 161200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 250 | 20230531 | 161100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 251 | 20230531 | 161000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 252 | 20230531 | 160900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 253 | 20230531 | 160800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 254 | 20230531 | 160700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 255 | 20230531 | 160600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 256 | 20230531 | 160500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 257 | 20230531 | 160400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 258 | 20230531 | 160300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 259 | 20230531 | 160200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 260 | 20230531 | 160100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 261 | 20230531 | 160000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20230531 | 155900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 263 | 20230531 | 155800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20230531 | 155700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20230531 | 155600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 266 | 20230531 | 155500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20230531 | 155400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 268 | 20230531 | 155300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20230531 | 155200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20230531 | 155100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20230531 | 155000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20230531 | 154900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 273 | 20230531 | 154800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 274 | 20230531 | 154700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20230531 | 154600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20230531 | 154500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 277 | 20230531 | 154400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20230531 | 154300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 279 | 20230531 | 154200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 280 | 20230531 | 154100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 281 | 20230531 | 154000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 282 | 20230531 | 153900 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 283 | 20230531 | 153800 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20230531 | 153700 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 285 | 20230531 | 153600 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 286 | 20230531 | 153500 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 287 | 20230531 | 153400 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 288 | 20230531 | 153300 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 289 | 20230531 | 153200 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 290 | 20230531 | 153100 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 291 | 20230531 | 153000 | 1840845055 | 3480 | 3480 | 3480 | 3480 | 6775 |
| 292 | 20230531 | 152900 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20230531 | 152800 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20230531 | 152700 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 295 | 20230531 | 152600 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 296 | 20230531 | 152500 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 297 | 20230531 | 152400 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 298 | 20230531 | 152300 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 299 | 20230531 | 152200 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20230531 | 152100 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 301 | 20230531 | 152000 | 1817268055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 302 | 20230531 | 151900 | 1817268055 | 3485 | 3485 | 3485 | 3475 | 3229 |
| 303 | 20230531 | 151800 | 1806030955 | 3490 | 3480 | 3490 | 3480 | 337 |
| 304 | 20230531 | 151700 | 1804855165 | 3480 | 3480 | 3490 | 3480 | 157 |
| 305 | 20230531 | 151600 | 1804308795 | 3480 | 3480 | 3480 | 3480 | 376 |
| 306 | 20230531 | 151500 | 1803000315 | 3480 | 3490 | 3490 | 3475 | 2158 |
| 307 | 20230531 | 151400 | 1795488645 | 3480 | 3480 | 3480 | 3480 | 376 |
| 308 | 20230531 | 151300 | 1794180165 | 3490 | 3480 | 3490 | 3480 | 505 |
| 309 | 20230531 | 151200 | 1792422705 | 3480 | 3480 | 3480 | 3480 | 1059 |
| 310 | 20230531 | 151100 | 1788737385 | 3480 | 3485 | 3490 | 3480 | 3816 |
| 311 | 20230531 | 151000 | 1775456845 | 3480 | 3480 | 3480 | 3480 | 574 |
| 312 | 20230531 | 150900 | 1773459325 | 3480 | 3480 | 3480 | 3480 | 1018 |
| 313 | 20230531 | 150800 | 1769916685 | 3480 | 3490 | 3490 | 3480 | 2299 |
| 314 | 20230531 | 150700 | 1761909435 | 3480 | 3485 | 3485 | 3480 | 601 |
| 315 | 20230531 | 150600 | 1759814955 | 3480 | 3490 | 3490 | 3480 | 1245 |
| 316 | 20230531 | 150500 | 1755480050 | 3490 | 3490 | 3490 | 3490 | 123 |
| 317 | 20230531 | 150400 | 1755050780 | 3495 | 3495 | 3495 | 3490 | 1315 |
| 318 | 20230531 | 150300 | 1750456985 | 3495 | 3495 | 3495 | 3495 | 0 |
| 319 | 20230531 | 150200 | 1750456985 | 3495 | 3495 | 3495 | 3495 | 877 |
| 320 | 20230531 | 150100 | 1747391870 | 3495 | 3495 | 3500 | 3495 | 8426 |
| 321 | 20230531 | 150000 | 1717933625 | 3495 | 3500 | 3505 | 3495 | 1368 |
| 322 | 20230531 | 145900 | 1713144145 | 3500 | 3475 | 3500 | 3475 | 13905 |
| 323 | 20230531 | 145800 | 1664544675 | 3475 | 3480 | 3480 | 3475 | 505 |
| 324 | 20230531 | 145700 | 1662789250 | 3480 | 3480 | 3480 | 3480 | 5 |
| 325 | 20230531 | 145600 | 1662771850 | 3475 | 3470 | 3475 | 3470 | 836 |
| 326 | 20230531 | 145500 | 1659870680 | 3470 | 3470 | 3470 | 3470 | 861 |
| 327 | 20230531 | 145400 | 1656883010 | 3475 | 3480 | 3480 | 3475 | 356 |
| 328 | 20230531 | 145300 | 1655644410 | 3480 | 3480 | 3480 | 3480 | 151 |
| 329 | 20230531 | 145200 | 1655118930 | 3480 | 3480 | 3480 | 3480 | 0 |
| 330 | 20230531 | 145100 | 1655118930 | 3480 | 3480 | 3480 | 3480 | 6 |
| 331 | 20230531 | 145000 | 1655098050 | 3470 | 3465 | 3470 | 3465 | 3818 |
| 332 | 20230531 | 144900 | 1641858140 | 3470 | 3470 | 3470 | 3465 | 4228 |
| 333 | 20230531 | 144800 | 1627188160 | 3470 | 3475 | 3475 | 3470 | 2944 |
| 334 | 20230531 | 144700 | 1616962760 | 3475 | 3480 | 3480 | 3475 | 27 |
| 335 | 20230531 | 144600 | 1616868925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 336 | 20230531 | 144500 | 1616868925 | 3485 | 3485 | 3485 | 3485 | 100 |
| 337 | 20230531 | 144400 | 1616520425 | 3490 | 3490 | 3490 | 3490 | 5 |
| 338 | 20230531 | 144300 | 1616502975 | 3490 | 3475 | 3490 | 3475 | 80 |
| 339 | 20230531 | 144200 | 1616224945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 340 | 20230531 | 144100 | 1616224945 | 3495 | 3475 | 3495 | 3475 | 2400 |
| 341 | 20230531 | 144000 | 1607883945 | 3500 | 3480 | 3500 | 3480 | 6482 |
| 342 | 20230531 | 143900 | 1585226645 | 3470 | 3480 | 3480 | 3470 | 247 |
| 343 | 20230531 | 143800 | 1584367565 | 3480 | 3490 | 3490 | 3475 | 8597 |
| 344 | 20230531 | 143700 | 1554447135 | 3490 | 3495 | 3500 | 3490 | 442 |
| 345 | 20230531 | 143600 | 1552900330 | 3495 | 3490 | 3495 | 3490 | 10 |
| 346 | 20230531 | 143500 | 1552865405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 347 | 20230531 | 143400 | 1552865405 | 3485 | 3485 | 3485 | 3485 | 500 |
| 348 | 20230531 | 143300 | 1551122905 | 3485 | 3485 | 3485 | 3485 | 5519 |
| 349 | 20230531 | 143200 | 1531889190 | 3505 | 3495 | 3505 | 3485 | 501 |
| 350 | 20230531 | 143100 | 1530141355 | 3495 | 3495 | 3495 | 3495 | 58 |
| 351 | 20230531 | 143000 | 1529938645 | 3495 | 3495 | 3495 | 3495 | 1353 |
| 352 | 20230531 | 142900 | 1525209910 | 3495 | 3500 | 3500 | 3495 | 1777 |
| 353 | 20230531 | 142800 | 1518998715 | 3500 | 3500 | 3500 | 3500 | 207 |
| 354 | 20230531 | 142700 | 1518274215 | 3500 | 3500 | 3500 | 3500 | 43 |
| 355 | 20230531 | 142600 | 1518123715 | 3495 | 3495 | 3495 | 3495 | 4 |
| 356 | 20230531 | 142500 | 1518109735 | 3495 | 3495 | 3495 | 3495 | 10 |
| 357 | 20230531 | 142400 | 1518074785 | 3495 | 3495 | 3495 | 3495 | 1645 |
| 358 | 20230531 | 142300 | 1512325510 | 3505 | 3505 | 3505 | 3505 | 0 |
| 359 | 20230531 | 142200 | 1512325510 | 3505 | 3495 | 3505 | 3490 | 2237 |
| 360 | 20230531 | 142100 | 1504511090 | 3490 | 3500 | 3500 | 3490 | 1800 |
| 361 | 20230531 | 142000 | 1498217065 | 3500 | 3500 | 3500 | 3500 | 30 |
| 362 | 20230531 | 141900 | 1498112065 | 3500 | 3500 | 3500 | 3500 | 1798 |
| 363 | 20230531 | 141800 | 1491819065 | 3510 | 3510 | 3510 | 3505 | 110 |
| 364 | 20230531 | 141700 | 1491433120 | 3505 | 3505 | 3505 | 3500 | 1046 |
| 365 | 20230531 | 141600 | 1487766985 | 3505 | 3505 | 3505 | 3505 | 0 |
| 366 | 20230531 | 141500 | 1487766985 | 3505 | 3505 | 3505 | 3505 | 1814 |
| 367 | 20230531 | 141400 | 1481408915 | 3505 | 3505 | 3505 | 3505 | 10 |
| 368 | 20230531 | 141300 | 1481373865 | 3505 | 3505 | 3510 | 3500 | 1288 |
| 369 | 20230531 | 141200 | 1476860415 | 3500 | 3505 | 3505 | 3500 | 729 |
| 370 | 20230531 | 141100 | 1474305550 | 3505 | 3505 | 3510 | 3505 | 877 |
| 371 | 20230531 | 141000 | 1471231650 | 3505 | 3510 | 3510 | 3505 | 133 |
| 372 | 20230531 | 140900 | 1470765345 | 3510 | 3510 | 3510 | 3510 | 50 |
| 373 | 20230531 | 140800 | 1470589845 | 3510 | 3510 | 3510 | 3510 | 3273 |
| 374 | 20230531 | 140700 | 1459101615 | 3510 | 3510 | 3510 | 3510 | 0 |
| 375 | 20230531 | 140600 | 1459101615 | 3510 | 3510 | 3510 | 3510 | 523 |
| 376 | 20230531 | 140500 | 1457265885 | 3510 | 3495 | 3510 | 3495 | 9576 |
| 377 | 20230531 | 140400 | 1423741490 | 3495 | 3490 | 3500 | 3490 | 4196 |
| 378 | 20230531 | 140300 | 1409091385 | 3485 | 3480 | 3485 | 3480 | 26 |
| 379 | 20230531 | 140200 | 1409000780 | 3485 | 3485 | 3485 | 3485 | 1 |
| 380 | 20230531 | 140100 | 1408997295 | 3485 | 3485 | 3485 | 3485 | 700 |
| 381 | 20230531 | 140000 | 1406557795 | 3485 | 3485 | 3485 | 3485 | 398 |
| 382 | 20230531 | 135900 | 1405170765 | 3480 | 3480 | 3480 | 3480 | 247 |
| 383 | 20230531 | 135800 | 1404311205 | 3480 | 3480 | 3480 | 3480 | 400 |
| 384 | 20230531 | 135700 | 1402919205 | 3480 | 3480 | 3480 | 3480 | 0 |
| 385 | 20230531 | 135600 | 1402919205 | 3480 | 3480 | 3480 | 3480 | 0 |
| 386 | 20230531 | 135500 | 1402919205 | 3480 | 3485 | 3485 | 3480 | 248 |
| 387 | 20230531 | 135400 | 1402056160 | 3485 | 3480 | 3485 | 3480 | 583 |
| 388 | 20230531 | 135300 | 1400024910 | 3485 | 3480 | 3485 | 3480 | 101 |
| 389 | 20230531 | 135200 | 1399673425 | 3475 | 3475 | 3475 | 3475 | 0 |
| 390 | 20230531 | 135100 | 1399673425 | 3475 | 3475 | 3475 | 3475 | 33 |
| 391 | 20230531 | 135000 | 1399558750 | 3475 | 3475 | 3475 | 3475 | 1600 |
| 392 | 20230531 | 134900 | 1393998750 | 3480 | 3480 | 3480 | 3480 | 865 |
| 393 | 20230531 | 134800 | 1390988550 | 3475 | 3475 | 3475 | 3475 | 500 |
| 394 | 20230531 | 134700 | 1389251050 | 3480 | 3480 | 3480 | 3480 | 64 |
| 395 | 20230531 | 134600 | 1389028330 | 3475 | 3480 | 3480 | 3475 | 405 |
| 396 | 20230531 | 134500 | 1387619430 | 3480 | 3480 | 3480 | 3480 | 39 |
| 397 | 20230531 | 134400 | 1387483710 | 3480 | 3485 | 3485 | 3470 | 701 |
| 398 | 20230531 | 134300 | 1385049060 | 3470 | 3470 | 3470 | 3470 | 42 |
| 399 | 20230531 | 134200 | 1384903320 | 3475 | 3475 | 3475 | 3475 | 1145 |
| 400 | 20230531 | 134100 | 1380924445 | 3470 | 3465 | 3470 | 3465 | 1930 |
| 401 | 20230531 | 134000 | 1374227865 | 3465 | 3465 | 3465 | 3465 | 2 |
| 402 | 20230531 | 133900 | 1374220935 | 3470 | 3470 | 3470 | 3465 | 2233 |
| 403 | 20230531 | 133800 | 1366473440 | 3470 | 3470 | 3470 | 3470 | 600 |
| 404 | 20230531 | 133700 | 1364391440 | 3470 | 3475 | 3475 | 3470 | 3530 |
| 405 | 20230531 | 133600 | 1352137190 | 3475 | 3475 | 3475 | 3475 | 4292 |
| 406 | 20230531 | 133500 | 1337222490 | 3480 | 3480 | 3480 | 3475 | 2083 |
| 407 | 20230531 | 133400 | 1329975150 | 3480 | 3480 | 3480 | 3480 | 51 |
| 408 | 20230531 | 133300 | 1329797670 | 3480 | 3480 | 3480 | 3480 | 50 |
| 409 | 20230531 | 133200 | 1329623670 | 3480 | 3480 | 3480 | 3480 | 1353 |
| 410 | 20230531 | 133100 | 1324915230 | 3480 | 3480 | 3480 | 3480 | 3 |
| 411 | 20230531 | 133000 | 1324904790 | 3480 | 3475 | 3480 | 3475 | 67 |
| 412 | 20230531 | 132900 | 1324671635 | 3475 | 3480 | 3480 | 3475 | 18 |
| 413 | 20230531 | 132800 | 1324609035 | 3480 | 3480 | 3480 | 3480 | 14 |
| 414 | 20230531 | 132700 | 1324560315 | 3480 | 3480 | 3480 | 3480 | 200 |
| 415 | 20230531 | 132600 | 1323864315 | 3480 | 3480 | 3480 | 3480 | 101 |
| 416 | 20230531 | 132500 | 1323512835 | 3480 | 3480 | 3480 | 3475 | 298 |
| 417 | 20230531 | 132400 | 1322476045 | 3480 | 3480 | 3480 | 3480 | 6 |
| 418 | 20230531 | 132300 | 1322455165 | 3480 | 3480 | 3480 | 3480 | 15 |
| 419 | 20230531 | 132200 | 1322402965 | 3480 | 3475 | 3480 | 3475 | 1014 |
| 420 | 20230531 | 132100 | 1318879310 | 3480 | 3475 | 3480 | 3475 | 57 |
| 421 | 20230531 | 132000 | 1318681030 | 3480 | 3480 | 3480 | 3475 | 81 |
| 422 | 20230531 | 131900 | 1318399155 | 3475 | 3475 | 3475 | 3475 | 66 |
| 423 | 20230531 | 131800 | 1318169805 | 3475 | 3475 | 3480 | 3475 | 1633 |
| 424 | 20230531 | 131700 | 1312494630 | 3480 | 3480 | 3480 | 3475 | 175 |
| 425 | 20230531 | 131600 | 1311886205 | 3480 | 3475 | 3480 | 3475 | 734 |
| 426 | 20230531 | 131500 | 1309335300 | 3480 | 3480 | 3480 | 3480 | 2376 |
| 427 | 20230531 | 131400 | 1301066820 | 3480 | 3480 | 3480 | 3480 | 12 |
| 428 | 20230531 | 131300 | 1301025060 | 3480 | 3480 | 3480 | 3480 | 10 |
| 429 | 20230531 | 131200 | 1300990260 | 3480 | 3480 | 3480 | 3480 | 270 |
| 430 | 20230531 | 131100 | 1300050660 | 3480 | 3485 | 3485 | 3480 | 8 |
| 431 | 20230531 | 131000 | 1300022795 | 3480 | 3480 | 3480 | 3480 | 1278 |
| 432 | 20230531 | 130900 | 1295575355 | 3480 | 3485 | 3485 | 3480 | 582 |
| 433 | 20230531 | 130800 | 1293547185 | 3485 | 3485 | 3485 | 3485 | 39 |
| 434 | 20230531 | 130700 | 1293411270 | 3485 | 3485 | 3485 | 3485 | 161 |
| 435 | 20230531 | 130600 | 1292850185 | 3485 | 3490 | 3490 | 3480 | 951 |
| 436 | 20230531 | 130500 | 1289537920 | 3490 | 3485 | 3490 | 3485 | 76 |
| 437 | 20230531 | 130400 | 1289272895 | 3490 | 3485 | 3490 | 3485 | 485 |
| 438 | 20230531 | 130300 | 1287580250 | 3485 | 3485 | 3485 | 3485 | 186 |
| 439 | 20230531 | 130200 | 1286932040 | 3485 | 3485 | 3485 | 3485 | 164 |
| 440 | 20230531 | 130100 | 1286360500 | 3480 | 3485 | 3485 | 3480 | 67 |
| 441 | 20230531 | 130000 | 1286127290 | 3485 | 3485 | 3485 | 3480 | 86 |
| 442 | 20230531 | 125900 | 1285827935 | 3480 | 3485 | 3485 | 3480 | 122 |
| 443 | 20230531 | 125800 | 1285403310 | 3485 | 3475 | 3485 | 3475 | 33 |
| 444 | 20230531 | 125700 | 1285288485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 445 | 20230531 | 125600 | 1285288485 | 3475 | 3475 | 3475 | 3475 | 5 |
| 446 | 20230531 | 125500 | 1285271110 | 3485 | 3485 | 3485 | 3485 | 146 |
| 447 | 20230531 | 125400 | 1284762300 | 3485 | 3470 | 3485 | 3470 | 4302 |
| 448 | 20230531 | 125300 | 1269805180 | 3470 | 3470 | 3470 | 3470 | 452 |
| 449 | 20230531 | 125200 | 1268236740 | 3470 | 3470 | 3470 | 3470 | 1356 |
| 450 | 20230531 | 125100 | 1263531420 | 3470 | 3470 | 3470 | 3470 | 151 |
| 451 | 20230531 | 125000 | 1263007450 | 3470 | 3480 | 3480 | 3470 | 1281 |
| 452 | 20230531 | 124900 | 1258550090 | 3470 | 3475 | 3475 | 3470 | 5252 |
| 453 | 20230531 | 124800 | 1240320900 | 3475 | 3480 | 3480 | 3475 | 19 |
| 454 | 20230531 | 124700 | 1240254870 | 3480 | 3475 | 3480 | 3475 | 191 |
| 455 | 20230531 | 124600 | 1239591135 | 3475 | 3480 | 3480 | 3475 | 52 |
| 456 | 20230531 | 124500 | 1239410185 | 3480 | 3480 | 3480 | 3480 | 100 |
| 457 | 20230531 | 124400 | 1239062185 | 3480 | 3475 | 3480 | 3470 | 2177 |
| 458 | 20230531 | 124300 | 1231493705 | 3475 | 3475 | 3475 | 3475 | 590 |
| 459 | 20230531 | 124200 | 1229443455 | 3480 | 3480 | 3480 | 3480 | 2460 |
| 460 | 20230531 | 124100 | 1220882655 | 3480 | 3480 | 3480 | 3480 | 335 |
| 461 | 20230531 | 124000 | 1219716855 | 3480 | 3480 | 3480 | 3480 | 10 |
| 462 | 20230531 | 123900 | 1219682055 | 3480 | 3480 | 3480 | 3480 | 5 |
| 463 | 20230531 | 123800 | 1219664655 | 3480 | 3480 | 3480 | 3480 | 300 |
| 464 | 20230531 | 123700 | 1218620655 | 3480 | 3480 | 3480 | 3480 | 11 |
| 465 | 20230531 | 123600 | 1218582375 | 3480 | 3485 | 3485 | 3480 | 156 |
| 466 | 20230531 | 123500 | 1218039490 | 3480 | 3480 | 3480 | 3480 | 100 |
| 467 | 20230531 | 123400 | 1217691490 | 3480 | 3480 | 3480 | 3480 | 70 |
| 468 | 20230531 | 123300 | 1217447890 | 3480 | 3480 | 3480 | 3480 | 130 |
| 469 | 20230531 | 123200 | 1216995490 | 3480 | 3480 | 3480 | 3480 | 14 |
| 470 | 20230531 | 123100 | 1216946770 | 3480 | 3480 | 3480 | 3480 | 1 |
| 471 | 20230531 | 123000 | 1216943290 | 3470 | 3475 | 3475 | 3470 | 2001 |
| 472 | 20230531 | 122900 | 1209999660 | 3480 | 3480 | 3480 | 3480 | 12 |
| 473 | 20230531 | 122800 | 1209957900 | 3485 | 3485 | 3485 | 3485 | 2 |
| 474 | 20230531 | 122700 | 1209950930 | 3485 | 3475 | 3485 | 3475 | 3059 |
| 475 | 20230531 | 122600 | 1199320895 | 3480 | 3480 | 3480 | 3480 | 1026 |
| 476 | 20230531 | 122500 | 1195750415 | 3485 | 3475 | 3485 | 3475 | 155 |
| 477 | 20230531 | 122400 | 1195211750 | 3475 | 3480 | 3480 | 3475 | 633 |
| 478 | 20230531 | 122300 | 1193009775 | 3495 | 3495 | 3495 | 3495 | 0 |
| 479 | 20230531 | 122200 | 1193009775 | 3495 | 3495 | 3495 | 3495 | 1 |
| 480 | 20230531 | 122100 | 1193006280 | 3480 | 3480 | 3480 | 3480 | 1139 |
| 481 | 20230531 | 122000 | 1189042560 | 3480 | 3480 | 3480 | 3480 | 1911 |
| 482 | 20230531 | 121900 | 1182392280 | 3480 | 3485 | 3485 | 3480 | 15 |
| 483 | 20230531 | 121800 | 1182340015 | 3480 | 3485 | 3485 | 3480 | 690 |
| 484 | 20230531 | 121700 | 1179935490 | 3485 | 3485 | 3485 | 3485 | 54 |
| 485 | 20230531 | 121600 | 1179747300 | 3485 | 3485 | 3485 | 3485 | 2 |
| 486 | 20230531 | 121500 | 1179740330 | 3485 | 3485 | 3485 | 3485 | 0 |
| 487 | 20230531 | 121400 | 1179740330 | 3485 | 3485 | 3485 | 3485 | 39 |
| 488 | 20230531 | 121300 | 1179604415 | 3485 | 3485 | 3485 | 3485 | 205 |
| 489 | 20230531 | 121200 | 1178889990 | 3485 | 3485 | 3490 | 3485 | 737 |
| 490 | 20230531 | 121100 | 1176321530 | 3485 | 3490 | 3490 | 3485 | 1590 |
| 491 | 20230531 | 121000 | 1170772580 | 3490 | 3490 | 3490 | 3490 | 14 |
| 492 | 20230531 | 120900 | 1170723720 | 3490 | 3490 | 3490 | 3490 | 264 |
| 493 | 20230531 | 120800 | 1169802360 | 3490 | 3490 | 3490 | 3490 | 51 |
| 494 | 20230531 | 120700 | 1169624370 | 3490 | 3490 | 3490 | 3490 | 205 |
| 495 | 20230531 | 120600 | 1168908920 | 3490 | 3490 | 3490 | 3490 | 91 |
| 496 | 20230531 | 120500 | 1168591330 | 3490 | 3485 | 3490 | 3485 | 25 |
| 497 | 20230531 | 120400 | 1168504105 | 3480 | 3480 | 3480 | 3480 | 25 |
| 498 | 20230531 | 120300 | 1168417105 | 3480 | 3480 | 3480 | 3480 | 88 |
| 499 | 20230531 | 120200 | 1168110865 | 3480 | 3480 | 3480 | 3480 | 15 |
| 500 | 20230531 | 120100 | 1168058665 | 3480 | 3490 | 3490 | 3480 | 580 |
| 501 | 20230531 | 120000 | 1166036880 | 3490 | 3490 | 3495 | 3490 | 71 |
| 502 | 20230531 | 115900 | 1165789040 | 3495 | 3495 | 3495 | 3495 | 50 |
| 503 | 20230531 | 115800 | 1165614290 | 3495 | 3495 | 3495 | 3495 | 110 |
| 504 | 20230531 | 115700 | 1165229840 | 3490 | 3490 | 3490 | 3490 | 50 |
| 505 | 20230531 | 115600 | 1165055340 | 3490 | 3495 | 3495 | 3490 | 130 |
| 506 | 20230531 | 115500 | 1164601490 | 3495 | 3495 | 3495 | 3495 | 144 |
| 507 | 20230531 | 115400 | 1164098210 | 3495 | 3495 | 3495 | 3495 | 9 |
| 508 | 20230531 | 115300 | 1164066755 | 3495 | 3490 | 3495 | 3490 | 101 |
| 509 | 20230531 | 115200 | 1163714260 | 3495 | 3495 | 3495 | 3495 | 31 |
| 510 | 20230531 | 115100 | 1163605915 | 3495 | 3495 | 3495 | 3495 | 16 |
| 511 | 20230531 | 115000 | 1163549995 | 3495 | 3495 | 3495 | 3495 | 0 |
| 512 | 20230531 | 114900 | 1163549995 | 3495 | 3495 | 3495 | 3495 | 0 |
| 513 | 20230531 | 114800 | 1163549995 | 3495 | 3495 | 3495 | 3495 | 250 |
| 514 | 20230531 | 114700 | 1162676245 | 3495 | 3495 | 3495 | 3495 | 205 |
| 515 | 20230531 | 114600 | 1161959770 | 3485 | 3485 | 3485 | 3485 | 1440 |
| 516 | 20230531 | 114500 | 1156941370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 517 | 20230531 | 114400 | 1156941370 | 3490 | 3490 | 3490 | 3490 | 2829 |
| 518 | 20230531 | 114300 | 1147068160 | 3490 | 3490 | 3490 | 3490 | 5 |
| 519 | 20230531 | 114200 | 1147050710 | 3490 | 3490 | 3490 | 3490 | 90 |
| 520 | 20230531 | 114100 | 1146736610 | 3480 | 3490 | 3490 | 3480 | 197 |
| 521 | 20230531 | 114000 | 1146051025 | 3480 | 3485 | 3485 | 3480 | 828 |
| 522 | 20230531 | 113900 | 1143169575 | 3480 | 3480 | 3480 | 3480 | 0 |
| 523 | 20230531 | 113800 | 1143169575 | 3480 | 3480 | 3480 | 3480 | 10 |
| 524 | 20230531 | 113700 | 1143134775 | 3480 | 3480 | 3480 | 3480 | 1 |
| 525 | 20230531 | 113600 | 1143131295 | 3490 | 3485 | 3490 | 3485 | 1317 |
| 526 | 20230531 | 113500 | 1138535065 | 3485 | 3485 | 3485 | 3485 | 1296 |
| 527 | 20230531 | 113400 | 1134018505 | 3485 | 3480 | 3485 | 3480 | 283 |
| 528 | 20230531 | 113300 | 1133033655 | 3485 | 3485 | 3485 | 3485 | 1 |
| 529 | 20230531 | 113200 | 1133030170 | 3480 | 3480 | 3480 | 3480 | 50 |
| 530 | 20230531 | 113100 | 1132856170 | 3475 | 3475 | 3475 | 3475 | 300 |
| 531 | 20230531 | 113000 | 1131813670 | 3470 | 3475 | 3475 | 3470 | 356 |
| 532 | 20230531 | 112900 | 1130577120 | 3475 | 3485 | 3485 | 3475 | 1695 |
| 533 | 20230531 | 112800 | 1124678760 | 3490 | 3490 | 3490 | 3490 | 50 |
| 534 | 20230531 | 112700 | 1124504260 | 3490 | 3490 | 3490 | 3490 | 40 |
| 535 | 20230531 | 112600 | 1124364660 | 3490 | 3490 | 3490 | 3490 | 100 |
| 536 | 20230531 | 112500 | 1124015660 | 3490 | 3490 | 3490 | 3490 | 11 |
| 537 | 20230531 | 112400 | 1123977270 | 3485 | 3485 | 3485 | 3485 | 145 |
| 538 | 20230531 | 112300 | 1123471945 | 3485 | 3490 | 3490 | 3485 | 1090 |
| 539 | 20230531 | 112200 | 1119667955 | 3495 | 3490 | 3495 | 3490 | 549 |
| 540 | 20230531 | 112100 | 1117751695 | 3495 | 3500 | 3500 | 3495 | 130 |
| 541 | 20230531 | 112000 | 1117296745 | 3495 | 3500 | 3500 | 3495 | 206 |
| 542 | 20230531 | 111900 | 1116576745 | 3500 | 3500 | 3500 | 3500 | 88 |
| 543 | 20230531 | 111800 | 1116268745 | 3495 | 3495 | 3495 | 3495 | 0 |
| 544 | 20230531 | 111700 | 1116268745 | 3495 | 3495 | 3495 | 3495 | 51 |
| 545 | 20230531 | 111600 | 1116090500 | 3495 | 3495 | 3495 | 3495 | 461 |
| 546 | 20230531 | 111500 | 1114479305 | 3495 | 3495 | 3495 | 3495 | 515 |
| 547 | 20230531 | 111400 | 1112679380 | 3495 | 3495 | 3495 | 3495 | 589 |
| 548 | 20230531 | 111300 | 1110620825 | 3495 | 3495 | 3495 | 3495 | 38 |
| 549 | 20230531 | 111200 | 1110488015 | 3495 | 3495 | 3495 | 3495 | 38 |
| 550 | 20230531 | 111100 | 1110355205 | 3495 | 3495 | 3495 | 3495 | 105 |
| 551 | 20230531 | 111000 | 1109988230 | 3495 | 3495 | 3495 | 3495 | 164 |
| 552 | 20230531 | 110900 | 1109415050 | 3500 | 3500 | 3500 | 3500 | 57 |
| 553 | 20230531 | 110800 | 1109215550 | 3505 | 3495 | 3505 | 3495 | 103 |
| 554 | 20230531 | 110700 | 1108855555 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 555 | 20230531 | 110600 | 1105360555 | 3495 | 3495 | 3495 | 3495 | 105 |
| 556 | 20230531 | 110500 | 1104993580 | 3495 | 3505 | 3505 | 3495 | 215 |
| 557 | 20230531 | 110400 | 1104242005 | 3505 | 3505 | 3505 | 3505 | 1 |
| 558 | 20230531 | 110300 | 1104238500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 559 | 20230531 | 110200 | 1104238500 | 3505 | 3505 | 3505 | 3505 | 3 |
| 560 | 20230531 | 110100 | 1104227985 | 3500 | 3500 | 3500 | 3500 | 5004 |
| 561 | 20230531 | 110000 | 1086713985 | 3500 | 3500 | 3500 | 3500 | 739 |
| 562 | 20230531 | 105900 | 1084127485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 563 | 20230531 | 105800 | 1084127485 | 3500 | 3500 | 3500 | 3500 | 583 |
| 564 | 20230531 | 105700 | 1082086985 | 3505 | 3505 | 3505 | 3505 | 17 |
| 565 | 20230531 | 105600 | 1082027400 | 3505 | 3505 | 3505 | 3505 | 20 |
| 566 | 20230531 | 105500 | 1081957300 | 3510 | 3495 | 3510 | 3495 | 3807 |
| 567 | 20230531 | 105400 | 1068636505 | 3495 | 3495 | 3495 | 3495 | 31 |
| 568 | 20230531 | 105300 | 1068528160 | 3495 | 3495 | 3500 | 3495 | 1166 |
| 569 | 20230531 | 105200 | 1064448405 | 3495 | 3500 | 3500 | 3495 | 400 |
| 570 | 20230531 | 105100 | 1063050085 | 3495 | 3500 | 3500 | 3495 | 257 |
| 571 | 20230531 | 105000 | 1062151265 | 3500 | 3510 | 3510 | 3500 | 460 |
| 572 | 20230531 | 104900 | 1060537365 | 3510 | 3505 | 3510 | 3505 | 1037 |
| 573 | 20230531 | 104800 | 1056898480 | 3505 | 3510 | 3515 | 3500 | 2538 |
| 574 | 20230531 | 104700 | 1047986710 | 3505 | 3505 | 3510 | 3470 | 7958 |
| 575 | 20230531 | 104600 | 1020267900 | 3505 | 3500 | 3505 | 3500 | 14 |
| 576 | 20230531 | 104500 | 1020218880 | 3500 | 3500 | 3500 | 3500 | 597 |
| 577 | 20230531 | 104400 | 1018129380 | 3500 | 3500 | 3500 | 3500 | 230 |
| 578 | 20230531 | 104300 | 1017324380 | 3505 | 3505 | 3505 | 3505 | 0 |
| 579 | 20230531 | 104200 | 1017324380 | 3505 | 3500 | 3505 | 3500 | 2097 |
| 580 | 20230531 | 104100 | 1009984870 | 3500 | 3505 | 3505 | 3500 | 579 |
| 581 | 20230531 | 104000 | 1007958350 | 3505 | 3505 | 3505 | 3505 | 1438 |
| 582 | 20230531 | 103900 | 1002918160 | 3505 | 3510 | 3510 | 3505 | 141 |
| 583 | 20230531 | 103800 | 1002423335 | 3515 | 3515 | 3515 | 3515 | 151 |
| 584 | 20230531 | 103700 | 1001892570 | 3510 | 3520 | 3520 | 3510 | 2002 |
| 585 | 20230531 | 103600 | 994860530 | 3515 | 3520 | 3520 | 3515 | 657 |
| 586 | 20230531 | 103500 | 992551145 | 3515 | 3510 | 3520 | 3510 | 7454 |
| 587 | 20230531 | 103400 | 966367245 | 3510 | 3510 | 3510 | 3510 | 111 |
| 588 | 20230531 | 103300 | 965977635 | 3510 | 3510 | 3510 | 3510 | 900 |
| 589 | 20230531 | 103200 | 962818635 | 3510 | 3510 | 3510 | 3510 | 0 |
| 590 | 20230531 | 103100 | 962818635 | 3510 | 3505 | 3510 | 3505 | 3836 |
| 591 | 20230531 | 103000 | 949369590 | 3510 | 3510 | 3510 | 3510 | 600 |
| 592 | 20230531 | 102900 | 947263590 | 3510 | 3510 | 3515 | 3510 | 1063 |
| 593 | 20230531 | 102800 | 943529700 | 3515 | 3510 | 3515 | 3510 | 71 |
| 594 | 20230531 | 102700 | 943280480 | 3515 | 3515 | 3515 | 3505 | 163 |
| 595 | 20230531 | 102600 | 942708000 | 3515 | 3515 | 3515 | 3515 | 21 |
| 596 | 20230531 | 102500 | 942634185 | 3515 | 3505 | 3515 | 3505 | 62 |
| 597 | 20230531 | 102400 | 942416275 | 3515 | 3510 | 3515 | 3505 | 1504 |
| 598 | 20230531 | 102300 | 937133435 | 3510 | 3510 | 3520 | 3510 | 2000 |
| 599 | 20230531 | 102200 | 930106750 | 3510 | 3510 | 3510 | 3510 | 261 |
| 600 | 20230531 | 102100 | 929190640 | 3510 | 3510 | 3510 | 3510 | 482 |
| 601 | 20230531 | 102000 | 927498820 | 3510 | 3510 | 3510 | 3510 | 3522 |
| 602 | 20230531 | 101900 | 915136600 | 3510 | 3505 | 3510 | 3500 | 897 |
| 603 | 20230531 | 101800 | 911991125 | 3500 | 3510 | 3510 | 3500 | 2852 |
| 604 | 20230531 | 101700 | 901996595 | 3515 | 3510 | 3515 | 3510 | 1550 |
| 605 | 20230531 | 101600 | 896556045 | 3515 | 3510 | 3515 | 3510 | 1513 |
| 606 | 20230531 | 101500 | 891245355 | 3510 | 3510 | 3510 | 3510 | 30 |
| 607 | 20230531 | 101400 | 891140055 | 3505 | 3510 | 3510 | 3505 | 782 |
| 608 | 20230531 | 101300 | 888396490 | 3510 | 3510 | 3510 | 3510 | 785 |
| 609 | 20230531 | 101200 | 885641140 | 3510 | 3510 | 3515 | 3505 | 5291 |
| 610 | 20230531 | 101100 | 867069375 | 3505 | 3500 | 3505 | 3500 | 4672 |
| 611 | 20230531 | 101000 | 850715925 | 3495 | 3495 | 3495 | 3490 | 1268 |
| 612 | 20230531 | 100900 | 846284410 | 3490 | 3495 | 3495 | 3490 | 2137 |
| 613 | 20230531 | 100800 | 838826135 | 3495 | 3495 | 3500 | 3490 | 3138 |
| 614 | 20230531 | 100700 | 827858150 | 3490 | 3495 | 3495 | 3490 | 2534 |
| 615 | 20230531 | 100600 | 819014410 | 3495 | 3490 | 3495 | 3490 | 564 |
| 616 | 20230531 | 100500 | 817043430 | 3495 | 3490 | 3495 | 3490 | 729 |
| 617 | 20230531 | 100400 | 814498635 | 3495 | 3485 | 3495 | 3480 | 1517 |
| 618 | 20230531 | 100300 | 809206250 | 3490 | 3490 | 3490 | 3490 | 4 |
| 619 | 20230531 | 100200 | 809192290 | 3495 | 3490 | 3495 | 3470 | 1659 |
| 620 | 20230531 | 100100 | 803412600 | 3490 | 3470 | 3490 | 3465 | 4052 |
| 621 | 20230531 | 100000 | 789321060 | 3480 | 3470 | 3480 | 3465 | 5089 |
| 622 | 20230531 | 095900 | 771640215 | 3475 | 3470 | 3475 | 3465 | 406 |
| 623 | 20230531 | 095800 | 770231920 | 3475 | 3475 | 3475 | 3475 | 155 |
| 624 | 20230531 | 095700 | 769693295 | 3475 | 3475 | 3475 | 3470 | 243 |
| 625 | 20230531 | 095600 | 768849020 | 3475 | 3465 | 3475 | 3465 | 1818 |
| 626 | 20230531 | 095500 | 762549630 | 3465 | 3470 | 3475 | 3465 | 1181 |
| 627 | 20230531 | 095400 | 758455435 | 3480 | 3475 | 3480 | 3465 | 2692 |
| 628 | 20230531 | 095300 | 749110025 | 3475 | 3475 | 3475 | 3470 | 22 |
| 629 | 20230531 | 095200 | 749033580 | 3470 | 3475 | 3475 | 3470 | 508 |
| 630 | 20230531 | 095100 | 747270780 | 3470 | 3470 | 3470 | 3470 | 61 |
| 631 | 20230531 | 095000 | 747059110 | 3470 | 3480 | 3480 | 3470 | 330 |
| 632 | 20230531 | 094900 | 745912890 | 3480 | 3475 | 3480 | 3470 | 1690 |
| 633 | 20230531 | 094800 | 740040195 | 3465 | 3475 | 3475 | 3465 | 701 |
| 634 | 20230531 | 094700 | 737607230 | 3475 | 3465 | 3475 | 3465 | 1133 |
| 635 | 20230531 | 094600 | 733681365 | 3470 | 3465 | 3480 | 3460 | 2097 |
| 636 | 20230531 | 094500 | 726416790 | 3460 | 3460 | 3465 | 3460 | 779 |
| 637 | 20230531 | 094400 | 723721395 | 3460 | 3475 | 3480 | 3460 | 815 |
| 638 | 20230531 | 094300 | 720898480 | 3480 | 3480 | 3485 | 3480 | 613 |
| 639 | 20230531 | 094200 | 718765230 | 3480 | 3485 | 3485 | 3480 | 2546 |
| 640 | 20230531 | 094100 | 709905015 | 3485 | 3455 | 3485 | 3450 | 7687 |
| 641 | 20230531 | 094000 | 683303305 | 3450 | 3440 | 3450 | 3440 | 3545 |
| 642 | 20230531 | 093900 | 671089520 | 3440 | 3445 | 3450 | 3440 | 4248 |
| 643 | 20230531 | 093800 | 656466760 | 3450 | 3440 | 3455 | 3440 | 475 |
| 644 | 20230531 | 093700 | 654830005 | 3455 | 3460 | 3460 | 3440 | 5308 |
| 645 | 20230531 | 093600 | 636549100 | 3460 | 3445 | 3460 | 3445 | 1923 |
| 646 | 20230531 | 093500 | 629901880 | 3455 | 3445 | 3455 | 3445 | 9577 |
| 647 | 20230531 | 093400 | 596877305 | 3440 | 3445 | 3445 | 3440 | 4658 |
| 648 | 20230531 | 093300 | 580845495 | 3445 | 3450 | 3450 | 3440 | 1697 |
| 649 | 20230531 | 093200 | 574999280 | 3450 | 3455 | 3455 | 3445 | 7518 |
| 650 | 20230531 | 093100 | 549068060 | 3455 | 3455 | 3455 | 3450 | 323 |
| 651 | 20230531 | 093000 | 547952595 | 3450 | 3455 | 3455 | 3450 | 830 |
| 652 | 20230531 | 092900 | 545085115 | 3455 | 3460 | 3460 | 3455 | 1221 |
| 653 | 20230531 | 092800 | 540863155 | 3460 | 3450 | 3460 | 3450 | 967 |
| 654 | 20230531 | 092700 | 537523985 | 3450 | 3455 | 3455 | 3450 | 4697 |
| 655 | 20230531 | 092600 | 521301770 | 3455 | 3465 | 3465 | 3455 | 1159 |
| 656 | 20230531 | 092500 | 517293790 | 3455 | 3460 | 3460 | 3455 | 200 |
| 657 | 20230531 | 092400 | 516602690 | 3450 | 3455 | 3465 | 3450 | 4982 |
| 658 | 20230531 | 092300 | 499390285 | 3465 | 3450 | 3465 | 3450 | 4660 |
| 659 | 20230531 | 092200 | 483277155 | 3450 | 3455 | 3455 | 3450 | 1400 |
| 660 | 20230531 | 092100 | 478446130 | 3450 | 3445 | 3450 | 3445 | 1652 |
| 661 | 20230531 | 092000 | 472746780 | 3445 | 3450 | 3450 | 3445 | 948 |
| 662 | 20230531 | 091900 | 469478790 | 3450 | 3450 | 3450 | 3445 | 934 |
| 663 | 20230531 | 091800 | 466257140 | 3450 | 3445 | 3450 | 3445 | 2685 |
| 664 | 20230531 | 091700 | 457005460 | 3445 | 3450 | 3455 | 3445 | 6735 |
| 665 | 20230531 | 091600 | 433797485 | 3450 | 3450 | 3455 | 3445 | 2412 |
| 666 | 20230531 | 091500 | 425477250 | 3455 | 3450 | 3460 | 3450 | 4084 |
| 667 | 20230531 | 091400 | 411386790 | 3450 | 3460 | 3460 | 3450 | 4314 |
| 668 | 20230531 | 091300 | 396481590 | 3455 | 3460 | 3460 | 3455 | 2351 |
| 669 | 20230531 | 091200 | 388357975 | 3460 | 3455 | 3460 | 3450 | 1972 |
| 670 | 20230531 | 091100 | 381544715 | 3455 | 3460 | 3460 | 3450 | 2009 |
| 671 | 20230531 | 091000 | 374603600 | 3450 | 3455 | 3460 | 3450 | 5822 |
| 672 | 20230531 | 090900 | 354494590 | 3460 | 3460 | 3460 | 3450 | 7354 |
| 673 | 20230531 | 090800 | 329085010 | 3455 | 3460 | 3460 | 3455 | 6713 |
| 674 | 20230531 | 090700 | 305882020 | 3460 | 3460 | 3475 | 3450 | 14062 |
| 675 | 20230531 | 090600 | 257272170 | 3465 | 3465 | 3490 | 3455 | 12269 |
| 676 | 20230531 | 090500 | 214818300 | 3465 | 3510 | 3510 | 3460 | 21273 |
| 677 | 20230531 | 090400 | 140697730 | 3510 | 3515 | 3515 | 3510 | 1075 |
| 678 | 20230531 | 090300 | 136924255 | 3525 | 3510 | 3525 | 3505 | 4705 |
| 679 | 20230531 | 090200 | 120408690 | 3525 | 3540 | 3540 | 3510 | 7466 |
| 680 | 20230531 | 090100 | 94118210 | 3540 | 3540 | 3540 | 3520 | 733 |
| 681 | 20230531 | 090000 | 91530840 | 3540 | 3515 | 3545 | 3515 | 26026 |