34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 202600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 3 | 20230531 | 202500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230531 | 202400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230531 | 202300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230531 | 202200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230531 | 202100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230531 | 202000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230531 | 201900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230531 | 201800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230531 | 201700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230531 | 201600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230531 | 201500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230531 | 201400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230531 | 201300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230531 | 201200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230531 | 201100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230531 | 201000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230531 | 200900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230531 | 200800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230531 | 200700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230531 | 200600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230531 | 200500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230531 | 200400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230531 | 200300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230531 | 200200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230531 | 200100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230531 | 200000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230531 | 195900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230531 | 195800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230531 | 195700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230531 | 195600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 33 | 20230531 | 195500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230531 | 195400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230531 | 195300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230531 | 195200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230531 | 195100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230531 | 195000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230531 | 194900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230531 | 194800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230531 | 194700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230531 | 194600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230531 | 194500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230531 | 194400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230531 | 194300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230531 | 194200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230531 | 194100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230531 | 194000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230531 | 193900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230531 | 193800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230531 | 193700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230531 | 193600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230531 | 193500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230531 | 193400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230531 | 193300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230531 | 193200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230531 | 193100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230531 | 193000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230531 | 192900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230531 | 192800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230531 | 192700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230531 | 192600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 63 | 20230531 | 192500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230531 | 192400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230531 | 192300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230531 | 192200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230531 | 192100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230531 | 192000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230531 | 191900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230531 | 191800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230531 | 191700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230531 | 191600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230531 | 191500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230531 | 191400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230531 | 191300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230531 | 191200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230531 | 191100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230531 | 191000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230531 | 190900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230531 | 190800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230531 | 190700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230531 | 190600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230531 | 190500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230531 | 190400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230531 | 190300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230531 | 190200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230531 | 190100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230531 | 190000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230531 | 185900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230531 | 185800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230531 | 185700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230531 | 185600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 93 | 20230531 | 185500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230531 | 185400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230531 | 185300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230531 | 185200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230531 | 185100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230531 | 185000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230531 | 184900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230531 | 184800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230531 | 184700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230531 | 184600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230531 | 184500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230531 | 184400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230531 | 184300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230531 | 184200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230531 | 184100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230531 | 184000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230531 | 183900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230531 | 183800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230531 | 183700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230531 | 183600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230531 | 183500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230531 | 183400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230531 | 183300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230531 | 183200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230531 | 183100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230531 | 183000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230531 | 182900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230531 | 182800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230531 | 182700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230531 | 182600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 123 | 20230531 | 182500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230531 | 182400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230531 | 182300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230531 | 182200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230531 | 182100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230531 | 182000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230531 | 181900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230531 | 181800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230531 | 181700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230531 | 181600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230531 | 181500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230531 | 181400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230531 | 181300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230531 | 181200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230531 | 181100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230531 | 181000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230531 | 180900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230531 | 180800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230531 | 180700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230531 | 180600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230531 | 180500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230531 | 180400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230531 | 180300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230531 | 180200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230531 | 180100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230531 | 180000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230531 | 175900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230531 | 175800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230531 | 175700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230531 | 175600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 153 | 20230531 | 175500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230531 | 175400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230531 | 175300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230531 | 175200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230531 | 175100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230531 | 175000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230531 | 174900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230531 | 174800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230531 | 174700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230531 | 174600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230531 | 174500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230531 | 174400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230531 | 174300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230531 | 174200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230531 | 174100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230531 | 174000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230531 | 173900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230531 | 173800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230531 | 173700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230531 | 173600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230531 | 173500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230531 | 173400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230531 | 173300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230531 | 173200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230531 | 173100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230531 | 173000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230531 | 172900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230531 | 172800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230531 | 172700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230531 | 172600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 183 | 20230531 | 172500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230531 | 172400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230531 | 172300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230531 | 172200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230531 | 172100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230531 | 172000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230531 | 171900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230531 | 171800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230531 | 171700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230531 | 171600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230531 | 171500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230531 | 171400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230531 | 171300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230531 | 171200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230531 | 171100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230531 | 171000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230531 | 170900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230531 | 170800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20230531 | 170700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20230531 | 170600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20230531 | 170500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20230531 | 170400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20230531 | 170300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20230531 | 170200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20230531 | 170100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20230531 | 170000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20230531 | 165900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20230531 | 165800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20230531 | 165700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20230531 | 165600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 213 | 20230531 | 165500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20230531 | 165400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20230531 | 165300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20230531 | 165200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20230531 | 165100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20230531 | 165000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20230531 | 164900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20230531 | 164800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20230531 | 164700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230531 | 164600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230531 | 164500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230531 | 164400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230531 | 164300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230531 | 164200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230531 | 164100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20230531 | 164000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230531 | 163900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230531 | 163800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230531 | 163700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20230531 | 163600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20230531 | 163500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20230531 | 163400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20230531 | 163300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20230531 | 163200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20230531 | 163100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20230531 | 163000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 239 | 20230531 | 162900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20230531 | 162800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20230531 | 162700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20230531 | 162600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 243 | 20230531 | 162500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20230531 | 162400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20230531 | 162300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 246 | 20230531 | 162200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 247 | 20230531 | 162100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 248 | 20230531 | 162000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20230531 | 161900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 250 | 20230531 | 161800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 251 | 20230531 | 161700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 252 | 20230531 | 161600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 253 | 20230531 | 161500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 254 | 20230531 | 161400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 255 | 20230531 | 161300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 256 | 20230531 | 161200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 257 | 20230531 | 161100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 258 | 20230531 | 161000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 259 | 20230531 | 160900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 260 | 20230531 | 160800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 261 | 20230531 | 160700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 262 | 20230531 | 160600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 263 | 20230531 | 160500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 264 | 20230531 | 160400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 265 | 20230531 | 160300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 266 | 20230531 | 160200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 267 | 20230531 | 160100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 268 | 20230531 | 160000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 269 | 20230531 | 155900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 270 | 20230531 | 155800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 271 | 20230531 | 155700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 272 | 20230531 | 155600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 273 | 20230531 | 155500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 274 | 20230531 | 155400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 275 | 20230531 | 155300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 276 | 20230531 | 155200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 277 | 20230531 | 155100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 278 | 20230531 | 155000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20230531 | 154900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 280 | 20230531 | 154800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20230531 | 154700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 282 | 20230531 | 154600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20230531 | 154500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 284 | 20230531 | 154400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20230531 | 154300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 286 | 20230531 | 154200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20230531 | 154100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20230531 | 154000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 289 | 20230531 | 153900 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 290 | 20230531 | 153800 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 291 | 20230531 | 153700 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 292 | 20230531 | 153600 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 293 | 20230531 | 153500 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 294 | 20230531 | 153400 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 295 | 20230531 | 153300 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 296 | 20230531 | 153200 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 297 | 20230531 | 153100 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 298 | 20230531 | 153000 | 2679058815 | 3725 | 3725 | 3725 | 3725 | 32506 |
| 299 | 20230531 | 152900 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20230531 | 152800 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20230531 | 152700 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20230531 | 152600 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 303 | 20230531 | 152500 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20230531 | 152400 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20230531 | 152300 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20230531 | 152200 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20230531 | 152100 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20230531 | 152000 | 2557973965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20230531 | 151900 | 2557973965 | 3700 | 3705 | 3705 | 3700 | 1854 |
| 310 | 20230531 | 151800 | 2551106620 | 3705 | 3700 | 3705 | 3700 | 466 |
| 311 | 20230531 | 151700 | 2549380255 | 3705 | 3705 | 3705 | 3700 | 575 |
| 312 | 20230531 | 151600 | 2547249945 | 3705 | 3705 | 3705 | 3700 | 1705 |
| 313 | 20230531 | 151500 | 2540933440 | 3705 | 3705 | 3705 | 3700 | 925 |
| 314 | 20230531 | 151400 | 2537506390 | 3705 | 3700 | 3705 | 3700 | 3801 |
| 315 | 20230531 | 151300 | 2523439945 | 3705 | 3705 | 3705 | 3705 | 0 |
| 316 | 20230531 | 151200 | 2523439945 | 3705 | 3700 | 3705 | 3700 | 5188 |
| 317 | 20230531 | 151100 | 2504228145 | 3700 | 3700 | 3700 | 3700 | 945 |
| 318 | 20230531 | 151000 | 2500731645 | 3700 | 3695 | 3700 | 3695 | 4464 |
| 319 | 20230531 | 150900 | 2484236260 | 3695 | 3705 | 3705 | 3695 | 478 |
| 320 | 20230531 | 150800 | 2482469940 | 3700 | 3710 | 3710 | 3695 | 908 |
| 321 | 20230531 | 150700 | 2479111185 | 3690 | 3700 | 3700 | 3690 | 9618 |
| 322 | 20230531 | 150600 | 2443536025 | 3710 | 3700 | 3710 | 3695 | 1425 |
| 323 | 20230531 | 150500 | 2438264575 | 3695 | 3695 | 3700 | 3695 | 212 |
| 324 | 20230531 | 150400 | 2437480985 | 3700 | 3705 | 3705 | 3700 | 1686 |
| 325 | 20230531 | 150300 | 2431242735 | 3710 | 3715 | 3715 | 3705 | 26 |
| 326 | 20230531 | 150200 | 2431146375 | 3715 | 3715 | 3715 | 3690 | 15836 |
| 327 | 20230531 | 150100 | 2372523460 | 3715 | 3715 | 3715 | 3715 | 1184 |
| 328 | 20230531 | 150000 | 2368124900 | 3715 | 3710 | 3715 | 3710 | 3674 |
| 329 | 20230531 | 145900 | 2354476400 | 3710 | 3715 | 3715 | 3710 | 601 |
| 330 | 20230531 | 145800 | 2352244690 | 3720 | 3715 | 3720 | 3705 | 3691 |
| 331 | 20230531 | 145700 | 2338539195 | 3715 | 3705 | 3715 | 3705 | 7575 |
| 332 | 20230531 | 145600 | 2310426365 | 3710 | 3705 | 3710 | 3705 | 3605 |
| 333 | 20230531 | 145500 | 2297053815 | 3705 | 3700 | 3710 | 3700 | 2230 |
| 334 | 20230531 | 145400 | 2288788310 | 3705 | 3700 | 3705 | 3700 | 3439 |
| 335 | 20230531 | 145300 | 2276051855 | 3700 | 3700 | 3700 | 3700 | 3137 |
| 336 | 20230531 | 145200 | 2264444955 | 3700 | 3700 | 3700 | 3695 | 698 |
| 337 | 20230531 | 145100 | 2261862745 | 3695 | 3695 | 3700 | 3695 | 45 |
| 338 | 20230531 | 145000 | 2261696465 | 3695 | 3695 | 3700 | 3695 | 2033 |
| 339 | 20230531 | 144900 | 2254177600 | 3690 | 3690 | 3690 | 3690 | 8 |
| 340 | 20230531 | 144800 | 2254148080 | 3690 | 3695 | 3695 | 3690 | 1048 |
| 341 | 20230531 | 144700 | 2250280720 | 3695 | 3695 | 3695 | 3695 | 518 |
| 342 | 20230531 | 144600 | 2248366710 | 3695 | 3700 | 3700 | 3695 | 750 |
| 343 | 20230531 | 144500 | 2245594410 | 3695 | 3695 | 3695 | 3695 | 126 |
| 344 | 20230531 | 144400 | 2245128840 | 3700 | 3700 | 3700 | 3690 | 185 |
| 345 | 20230531 | 144300 | 2244446170 | 3700 | 3695 | 3700 | 3695 | 55 |
| 346 | 20230531 | 144200 | 2244242940 | 3690 | 3695 | 3700 | 3690 | 81 |
| 347 | 20230531 | 144100 | 2243943980 | 3695 | 3700 | 3700 | 3695 | 424 |
| 348 | 20230531 | 144000 | 2242375550 | 3700 | 3690 | 3700 | 3690 | 250 |
| 349 | 20230531 | 143900 | 2241452600 | 3700 | 3700 | 3700 | 3700 | 200 |
| 350 | 20230531 | 143800 | 2240712600 | 3700 | 3700 | 3700 | 3700 | 595 |
| 351 | 20230531 | 143700 | 2238511100 | 3700 | 3690 | 3700 | 3690 | 157 |
| 352 | 20230531 | 143600 | 2237930760 | 3690 | 3690 | 3700 | 3685 | 340 |
| 353 | 20230531 | 143500 | 2236674850 | 3690 | 3690 | 3690 | 3690 | 137 |
| 354 | 20230531 | 143400 | 2236169320 | 3690 | 3690 | 3690 | 3690 | 459 |
| 355 | 20230531 | 143300 | 2234475610 | 3690 | 3690 | 3690 | 3685 | 1459 |
| 356 | 20230531 | 143200 | 2229092050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 357 | 20230531 | 143100 | 2229092050 | 3690 | 3690 | 3690 | 3690 | 983 |
| 358 | 20230531 | 143000 | 2225464780 | 3690 | 3690 | 3690 | 3690 | 2198 |
| 359 | 20230531 | 142900 | 2217354160 | 3690 | 3685 | 3690 | 3685 | 151 |
| 360 | 20230531 | 142800 | 2216797225 | 3690 | 3685 | 3690 | 3685 | 401 |
| 361 | 20230531 | 142700 | 2215319040 | 3690 | 3690 | 3690 | 3690 | 271 |
| 362 | 20230531 | 142600 | 2214319050 | 3680 | 3685 | 3685 | 3680 | 2932 |
| 363 | 20230531 | 142500 | 2203524070 | 3690 | 3695 | 3695 | 3690 | 1007 |
| 364 | 20230531 | 142400 | 2199808205 | 3695 | 3695 | 3695 | 3695 | 543 |
| 365 | 20230531 | 142300 | 2197801820 | 3695 | 3695 | 3695 | 3695 | 2 |
| 366 | 20230531 | 142200 | 2197794430 | 3690 | 3690 | 3690 | 3690 | 894 |
| 367 | 20230531 | 142100 | 2194495570 | 3695 | 3685 | 3695 | 3685 | 658 |
| 368 | 20230531 | 142000 | 2192067710 | 3690 | 3685 | 3690 | 3685 | 23 |
| 369 | 20230531 | 141900 | 2191982945 | 3695 | 3685 | 3695 | 3685 | 682 |
| 370 | 20230531 | 141800 | 2189469745 | 3685 | 3695 | 3695 | 3680 | 4718 |
| 371 | 20230531 | 141700 | 2172084675 | 3695 | 3695 | 3695 | 3695 | 2 |
| 372 | 20230531 | 141600 | 2172077285 | 3690 | 3700 | 3700 | 3690 | 1749 |
| 373 | 20230531 | 141500 | 2165620640 | 3700 | 3690 | 3700 | 3690 | 10 |
| 374 | 20230531 | 141400 | 2165583730 | 3700 | 3695 | 3700 | 3690 | 2260 |
| 375 | 20230531 | 141300 | 2157242990 | 3690 | 3690 | 3690 | 3690 | 150 |
| 376 | 20230531 | 141200 | 2156689490 | 3690 | 3690 | 3690 | 3690 | 1 |
| 377 | 20230531 | 141100 | 2156685800 | 3695 | 3695 | 3695 | 3695 | 946 |
| 378 | 20230531 | 141000 | 2153190330 | 3700 | 3700 | 3700 | 3700 | 2 |
| 379 | 20230531 | 140900 | 2153182930 | 3700 | 3700 | 3700 | 3700 | 8 |
| 380 | 20230531 | 140800 | 2153153330 | 3700 | 3700 | 3700 | 3700 | 321 |
| 381 | 20230531 | 140700 | 2151965630 | 3705 | 3700 | 3705 | 3700 | 501 |
| 382 | 20230531 | 140600 | 2150111925 | 3700 | 3700 | 3700 | 3685 | 1803 |
| 383 | 20230531 | 140500 | 2143448855 | 3700 | 3695 | 3700 | 3695 | 3665 |
| 384 | 20230531 | 140400 | 2129894855 | 3695 | 3680 | 3695 | 3680 | 136 |
| 385 | 20230531 | 140300 | 2129392710 | 3680 | 3685 | 3685 | 3680 | 307 |
| 386 | 20230531 | 140200 | 2128262700 | 3680 | 3680 | 3680 | 3680 | 1301 |
| 387 | 20230531 | 140100 | 2123475020 | 3700 | 3700 | 3700 | 3680 | 680 |
| 388 | 20230531 | 140000 | 2120959240 | 3680 | 3675 | 3700 | 3675 | 2101 |
| 389 | 20230531 | 135900 | 2113226730 | 3680 | 3680 | 3680 | 3675 | 1915 |
| 390 | 20230531 | 135800 | 2106187030 | 3680 | 3685 | 3685 | 3675 | 6130 |
| 391 | 20230531 | 135700 | 2083633045 | 3685 | 3685 | 3685 | 3685 | 3878 |
| 392 | 20230531 | 135600 | 2069342615 | 3685 | 3690 | 3690 | 3685 | 1290 |
| 393 | 20230531 | 135500 | 2064588160 | 3685 | 3685 | 3685 | 3685 | 541 |
| 394 | 20230531 | 135400 | 2062594575 | 3690 | 3695 | 3695 | 3690 | 5362 |
| 395 | 20230531 | 135300 | 2042803035 | 3695 | 3700 | 3700 | 3695 | 62 |
| 396 | 20230531 | 135200 | 2042573840 | 3695 | 3695 | 3695 | 3695 | 1380 |
| 397 | 20230531 | 135100 | 2037474740 | 3695 | 3695 | 3695 | 3690 | 194 |
| 398 | 20230531 | 135000 | 2036757915 | 3700 | 3700 | 3700 | 3700 | 167 |
| 399 | 20230531 | 134900 | 2036140015 | 3690 | 3695 | 3700 | 3690 | 330 |
| 400 | 20230531 | 134800 | 2034921670 | 3695 | 3695 | 3695 | 3695 | 1 |
| 401 | 20230531 | 134700 | 2034917975 | 3690 | 3695 | 3695 | 3690 | 234 |
| 402 | 20230531 | 134600 | 2034053350 | 3695 | 3695 | 3695 | 3695 | 1368 |
| 403 | 20230531 | 134500 | 2028998590 | 3700 | 3700 | 3700 | 3700 | 590 |
| 404 | 20230531 | 134400 | 2026815590 | 3700 | 3700 | 3700 | 3690 | 1143 |
| 405 | 20230531 | 134300 | 2022595470 | 3695 | 3695 | 3695 | 3695 | 0 |
| 406 | 20230531 | 134200 | 2022595470 | 3695 | 3705 | 3705 | 3695 | 2648 |
| 407 | 20230531 | 134100 | 2012805530 | 3705 | 3700 | 3705 | 3700 | 1350 |
| 408 | 20230531 | 134000 | 2007806440 | 3700 | 3695 | 3700 | 3690 | 1124 |
| 409 | 20230531 | 133900 | 2003650025 | 3695 | 3695 | 3695 | 3690 | 31 |
| 410 | 20230531 | 133800 | 2003535485 | 3695 | 3700 | 3700 | 3695 | 2658 |
| 411 | 20230531 | 133700 | 1993712785 | 3705 | 3700 | 3705 | 3700 | 1503 |
| 412 | 20230531 | 133600 | 1988151550 | 3700 | 3700 | 3700 | 3695 | 3033 |
| 413 | 20230531 | 133500 | 1976932790 | 3700 | 3710 | 3710 | 3700 | 14631 |
| 414 | 20230531 | 133400 | 1922776960 | 3710 | 3715 | 3720 | 3705 | 4446 |
| 415 | 20230531 | 133300 | 1906274745 | 3715 | 3720 | 3720 | 3710 | 3298 |
| 416 | 20230531 | 133200 | 1894031580 | 3715 | 3715 | 3720 | 3715 | 4807 |
| 417 | 20230531 | 133100 | 1876173075 | 3715 | 3715 | 3715 | 3710 | 902 |
| 418 | 20230531 | 133000 | 1872823650 | 3715 | 3715 | 3715 | 3715 | 2711 |
| 419 | 20230531 | 132900 | 1862752285 | 3715 | 3710 | 3715 | 3710 | 2930 |
| 420 | 20230531 | 132800 | 1851871920 | 3710 | 3705 | 3710 | 3705 | 6205 |
| 421 | 20230531 | 132700 | 1828857370 | 3705 | 3705 | 3705 | 3705 | 130 |
| 422 | 20230531 | 132600 | 1828375720 | 3705 | 3710 | 3710 | 3705 | 2617 |
| 423 | 20230531 | 132500 | 1818679710 | 3710 | 3705 | 3710 | 3705 | 461 |
| 424 | 20230531 | 132400 | 1816970700 | 3705 | 3705 | 3705 | 3705 | 1565 |
| 425 | 20230531 | 132300 | 1811172375 | 3705 | 3695 | 3705 | 3695 | 1680 |
| 426 | 20230531 | 132200 | 1804951935 | 3705 | 3705 | 3705 | 3700 | 16296 |
| 427 | 20230531 | 132100 | 1744622570 | 3705 | 3710 | 3715 | 3705 | 2862 |
| 428 | 20230531 | 132000 | 1734001980 | 3715 | 3715 | 3715 | 3710 | 209 |
| 429 | 20230531 | 131900 | 1733225730 | 3705 | 3720 | 3720 | 3705 | 4158 |
| 430 | 20230531 | 131800 | 1717794600 | 3720 | 3735 | 3735 | 3715 | 20670 |
| 431 | 20230531 | 131700 | 1640814835 | 3735 | 3725 | 3735 | 3725 | 5983 |
| 432 | 20230531 | 131600 | 1618510315 | 3725 | 3715 | 3725 | 3715 | 6787 |
| 433 | 20230531 | 131500 | 1593271185 | 3715 | 3710 | 3725 | 3705 | 15749 |
| 434 | 20230531 | 131400 | 1534787095 | 3710 | 3705 | 3710 | 3700 | 6317 |
| 435 | 20230531 | 131300 | 1511367940 | 3705 | 3700 | 3705 | 3700 | 687 |
| 436 | 20230531 | 131200 | 1508822610 | 3705 | 3690 | 3705 | 3690 | 1814 |
| 437 | 20230531 | 131100 | 1502111725 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 438 | 20230531 | 131000 | 1498411725 | 3690 | 3700 | 3700 | 3690 | 288 |
| 439 | 20230531 | 130900 | 1497348845 | 3700 | 3695 | 3700 | 3685 | 869 |
| 440 | 20230531 | 130800 | 1494136565 | 3685 | 3695 | 3700 | 3685 | 689 |
| 441 | 20230531 | 130700 | 1491590405 | 3695 | 3685 | 3695 | 3685 | 5 |
| 442 | 20230531 | 130600 | 1491571960 | 3700 | 3700 | 3700 | 3700 | 4998 |
| 443 | 20230531 | 130500 | 1473079360 | 3700 | 3690 | 3700 | 3690 | 1827 |
| 444 | 20230531 | 130400 | 1466324960 | 3690 | 3680 | 3690 | 3680 | 3164 |
| 445 | 20230531 | 130300 | 1454668555 | 3680 | 3685 | 3685 | 3680 | 1569 |
| 446 | 20230531 | 130200 | 1448894380 | 3690 | 3690 | 3690 | 3690 | 43 |
| 447 | 20230531 | 130100 | 1448735710 | 3690 | 3690 | 3690 | 3690 | 2 |
| 448 | 20230531 | 130000 | 1448728330 | 3690 | 3690 | 3700 | 3685 | 597 |
| 449 | 20230531 | 125900 | 1446527320 | 3690 | 3700 | 3700 | 3690 | 436 |
| 450 | 20230531 | 125800 | 1444914400 | 3690 | 3690 | 3690 | 3690 | 1 |
| 451 | 20230531 | 125700 | 1444910710 | 3700 | 3685 | 3700 | 3685 | 89 |
| 452 | 20230531 | 125600 | 1444582730 | 3690 | 3690 | 3690 | 3690 | 118 |
| 453 | 20230531 | 125500 | 1444147310 | 3690 | 3690 | 3700 | 3685 | 7 |
| 454 | 20230531 | 125400 | 1444121475 | 3700 | 3690 | 3700 | 3685 | 187 |
| 455 | 20230531 | 125300 | 1443431940 | 3700 | 3690 | 3700 | 3685 | 5117 |
| 456 | 20230531 | 125200 | 1424554535 | 3695 | 3690 | 3695 | 3680 | 2001 |
| 457 | 20230531 | 125100 | 1417179835 | 3695 | 3695 | 3700 | 3695 | 573 |
| 458 | 20230531 | 125000 | 1415062595 | 3700 | 3700 | 3700 | 3700 | 2116 |
| 459 | 20230531 | 124900 | 1407233395 | 3705 | 3690 | 3705 | 3690 | 2190 |
| 460 | 20230531 | 124800 | 1399139965 | 3690 | 3685 | 3690 | 3685 | 755 |
| 461 | 20230531 | 124700 | 1396357255 | 3685 | 3685 | 3685 | 3680 | 112 |
| 462 | 20230531 | 124600 | 1395944540 | 3685 | 3680 | 3685 | 3680 | 68 |
| 463 | 20230531 | 124500 | 1395694295 | 3680 | 3685 | 3685 | 3680 | 12 |
| 464 | 20230531 | 124400 | 1395650130 | 3685 | 3685 | 3685 | 3685 | 15 |
| 465 | 20230531 | 124300 | 1395594855 | 3685 | 3685 | 3685 | 3675 | 1565 |
| 466 | 20230531 | 124200 | 1389837925 | 3690 | 3695 | 3695 | 3685 | 568 |
| 467 | 20230531 | 124100 | 1387742300 | 3700 | 3705 | 3705 | 3700 | 2182 |
| 468 | 20230531 | 124000 | 1379659400 | 3705 | 3700 | 3705 | 3695 | 3400 |
| 469 | 20230531 | 123900 | 1367080065 | 3700 | 3695 | 3700 | 3690 | 5303 |
| 470 | 20230531 | 123800 | 1347459210 | 3695 | 3695 | 3695 | 3695 | 72 |
| 471 | 20230531 | 123700 | 1347193170 | 3695 | 3695 | 3695 | 3690 | 144 |
| 472 | 20230531 | 123600 | 1346661115 | 3695 | 3695 | 3695 | 3695 | 313 |
| 473 | 20230531 | 123500 | 1345504580 | 3700 | 3695 | 3700 | 3695 | 7 |
| 474 | 20230531 | 123400 | 1345478685 | 3700 | 3700 | 3700 | 3695 | 2204 |
| 475 | 20230531 | 123300 | 1337323890 | 3700 | 3700 | 3700 | 3700 | 2289 |
| 476 | 20230531 | 123200 | 1328854590 | 3700 | 3700 | 3700 | 3700 | 171 |
| 477 | 20230531 | 123100 | 1328221890 | 3700 | 3695 | 3700 | 3695 | 50 |
| 478 | 20230531 | 123000 | 1328037080 | 3695 | 3695 | 3695 | 3695 | 1762 |
| 479 | 20230531 | 122900 | 1321526490 | 3695 | 3685 | 3695 | 3685 | 1240 |
| 480 | 20230531 | 122800 | 1316947585 | 3690 | 3690 | 3690 | 3690 | 1 |
| 481 | 20230531 | 122700 | 1316943895 | 3680 | 3690 | 3690 | 3680 | 2734 |
| 482 | 20230531 | 122600 | 1306862575 | 3690 | 3680 | 3690 | 3680 | 647 |
| 483 | 20230531 | 122500 | 1304480205 | 3690 | 3690 | 3690 | 3690 | 1 |
| 484 | 20230531 | 122400 | 1304476515 | 3690 | 3690 | 3690 | 3690 | 760 |
| 485 | 20230531 | 122300 | 1301672115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 486 | 20230531 | 122200 | 1301672115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 487 | 20230531 | 122100 | 1301672115 | 3695 | 3690 | 3695 | 3675 | 3321 |
| 488 | 20230531 | 122000 | 1289449660 | 3695 | 3690 | 3695 | 3690 | 393 |
| 489 | 20230531 | 121900 | 1287999435 | 3695 | 3690 | 3695 | 3690 | 585 |
| 490 | 20230531 | 121800 | 1285840780 | 3680 | 3680 | 3680 | 3675 | 5962 |
| 491 | 20230531 | 121700 | 1263900625 | 3680 | 3680 | 3680 | 3675 | 585 |
| 492 | 20230531 | 121600 | 1261749055 | 3690 | 3690 | 3690 | 3690 | 22 |
| 493 | 20230531 | 121500 | 1261667875 | 3675 | 3675 | 3675 | 3675 | 0 |
| 494 | 20230531 | 121400 | 1261667875 | 3675 | 3690 | 3690 | 3675 | 301 |
| 495 | 20230531 | 121300 | 1260561685 | 3690 | 3685 | 3690 | 3675 | 2998 |
| 496 | 20230531 | 121200 | 1249524960 | 3685 | 3685 | 3695 | 3685 | 237 |
| 497 | 20230531 | 121100 | 1248651315 | 3695 | 3695 | 3695 | 3685 | 483 |
| 498 | 20230531 | 121000 | 1246870760 | 3695 | 3695 | 3695 | 3690 | 1944 |
| 499 | 20230531 | 120900 | 1239692840 | 3695 | 3695 | 3695 | 3695 | 561 |
| 500 | 20230531 | 120800 | 1237619945 | 3700 | 3700 | 3700 | 3695 | 562 |
| 501 | 20230531 | 120700 | 1235542045 | 3700 | 3700 | 3700 | 3700 | 1 |
| 502 | 20230531 | 120600 | 1235538345 | 3700 | 3700 | 3700 | 3695 | 19 |
| 503 | 20230531 | 120500 | 1235468050 | 3700 | 3700 | 3700 | 3695 | 423 |
| 504 | 20230531 | 120400 | 1233903025 | 3700 | 3695 | 3700 | 3695 | 4511 |
| 505 | 20230531 | 120300 | 1217228830 | 3700 | 3700 | 3700 | 3700 | 1 |
| 506 | 20230531 | 120200 | 1217225130 | 3695 | 3695 | 3695 | 3695 | 205 |
| 507 | 20230531 | 120100 | 1216467655 | 3700 | 3700 | 3705 | 3695 | 5100 |
| 508 | 20230531 | 120000 | 1197597095 | 3700 | 3690 | 3700 | 3690 | 3777 |
| 509 | 20230531 | 115900 | 1183624195 | 3700 | 3700 | 3700 | 3690 | 161 |
| 510 | 20230531 | 115800 | 1183028965 | 3700 | 3685 | 3700 | 3685 | 1564 |
| 511 | 20230531 | 115700 | 1177242465 | 3700 | 3690 | 3700 | 3685 | 1043 |
| 512 | 20230531 | 115600 | 1173391605 | 3695 | 3695 | 3695 | 3695 | 27 |
| 513 | 20230531 | 115500 | 1173291840 | 3695 | 3695 | 3695 | 3690 | 136 |
| 514 | 20230531 | 115400 | 1172789875 | 3690 | 3690 | 3690 | 3690 | 374 |
| 515 | 20230531 | 115300 | 1171409815 | 3690 | 3695 | 3695 | 3690 | 86 |
| 516 | 20230531 | 115200 | 1171092225 | 3695 | 3685 | 3700 | 3685 | 3113 |
| 517 | 20230531 | 115100 | 1159592415 | 3685 | 3680 | 3685 | 3680 | 1452 |
| 518 | 20230531 | 115000 | 1154242795 | 3680 | 3680 | 3680 | 3680 | 390 |
| 519 | 20230531 | 114900 | 1152807595 | 3680 | 3670 | 3680 | 3670 | 394 |
| 520 | 20230531 | 114800 | 1151358145 | 3680 | 3665 | 3680 | 3665 | 221 |
| 521 | 20230531 | 114700 | 1150546365 | 3660 | 3675 | 3675 | 3660 | 6369 |
| 522 | 20230531 | 114600 | 1127191290 | 3675 | 3675 | 3675 | 3675 | 2353 |
| 523 | 20230531 | 114500 | 1118544015 | 3670 | 3665 | 3670 | 3665 | 3921 |
| 524 | 20230531 | 114400 | 1104156930 | 3670 | 3670 | 3670 | 3670 | 0 |
| 525 | 20230531 | 114300 | 1104156930 | 3670 | 3670 | 3670 | 3670 | 127 |
| 526 | 20230531 | 114200 | 1103690840 | 3660 | 3665 | 3665 | 3660 | 1810 |
| 527 | 20230531 | 114100 | 1097065560 | 3665 | 3665 | 3665 | 3665 | 1302 |
| 528 | 20230531 | 114000 | 1092293730 | 3665 | 3660 | 3665 | 3655 | 2498 |
| 529 | 20230531 | 113900 | 1083158110 | 3660 | 3665 | 3665 | 3660 | 833 |
| 530 | 20230531 | 113800 | 1080109325 | 3665 | 3665 | 3665 | 3655 | 2911 |
| 531 | 20230531 | 113700 | 1069457100 | 3660 | 3665 | 3665 | 3660 | 5033 |
| 532 | 20230531 | 113600 | 1051032820 | 3665 | 3670 | 3670 | 3665 | 2285 |
| 533 | 20230531 | 113500 | 1042658140 | 3670 | 3670 | 3670 | 3670 | 51 |
| 534 | 20230531 | 113400 | 1042470970 | 3670 | 3670 | 3670 | 3670 | 41 |
| 535 | 20230531 | 113300 | 1042320500 | 3670 | 3665 | 3670 | 3665 | 1410 |
| 536 | 20230531 | 113200 | 1037152840 | 3670 | 3670 | 3670 | 3670 | 60 |
| 537 | 20230531 | 113100 | 1036932640 | 3670 | 3665 | 3670 | 3665 | 1505 |
| 538 | 20230531 | 113000 | 1031416290 | 3670 | 3665 | 3670 | 3665 | 208 |
| 539 | 20230531 | 112900 | 1030653520 | 3665 | 3665 | 3665 | 3665 | 1 |
| 540 | 20230531 | 112800 | 1030649855 | 3670 | 3670 | 3675 | 3670 | 895 |
| 541 | 20230531 | 112700 | 1027365200 | 3675 | 3675 | 3675 | 3675 | 242 |
| 542 | 20230531 | 112600 | 1026475850 | 3675 | 3675 | 3675 | 3675 | 30 |
| 543 | 20230531 | 112500 | 1026365600 | 3675 | 3675 | 3675 | 3670 | 580 |
| 544 | 20230531 | 112400 | 1024236000 | 3675 | 3675 | 3675 | 3675 | 0 |
| 545 | 20230531 | 112300 | 1024236000 | 3675 | 3675 | 3675 | 3675 | 46 |
| 546 | 20230531 | 112200 | 1024066950 | 3670 | 3675 | 3675 | 3670 | 1675 |
| 547 | 20230531 | 112100 | 1017914995 | 3675 | 3680 | 3680 | 3675 | 381 |
| 548 | 20230531 | 112000 | 1016513320 | 3680 | 3690 | 3690 | 3670 | 501 |
| 549 | 20230531 | 111900 | 1014674345 | 3675 | 3680 | 3690 | 3675 | 2807 |
| 550 | 20230531 | 111800 | 1004355175 | 3695 | 3695 | 3695 | 3695 | 1 |
| 551 | 20230531 | 111700 | 1004351480 | 3695 | 3695 | 3695 | 3675 | 2003 |
| 552 | 20230531 | 111600 | 996987035 | 3695 | 3695 | 3695 | 3695 | 1200 |
| 553 | 20230531 | 111500 | 992553035 | 3695 | 3685 | 3695 | 3675 | 892 |
| 554 | 20230531 | 111400 | 989270980 | 3700 | 3700 | 3700 | 3700 | 1 |
| 555 | 20230531 | 111300 | 989267280 | 3685 | 3700 | 3700 | 3685 | 1176 |
| 556 | 20230531 | 111200 | 984919255 | 3700 | 3695 | 3700 | 3690 | 665 |
| 557 | 20230531 | 111100 | 982461190 | 3695 | 3685 | 3695 | 3680 | 106 |
| 558 | 20230531 | 111000 | 982070895 | 3695 | 3680 | 3695 | 3680 | 15 |
| 559 | 20230531 | 110900 | 982015485 | 3675 | 3695 | 3695 | 3675 | 729 |
| 560 | 20230531 | 110800 | 979328720 | 3695 | 3690 | 3695 | 3690 | 11 |
| 561 | 20230531 | 110700 | 979288125 | 3695 | 3695 | 3695 | 3695 | 135 |
| 562 | 20230531 | 110600 | 978789300 | 3695 | 3695 | 3695 | 3695 | 1601 |
| 563 | 20230531 | 110500 | 972873605 | 3695 | 3690 | 3695 | 3690 | 575 |
| 564 | 20230531 | 110400 | 970748995 | 3690 | 3690 | 3690 | 3685 | 2855 |
| 565 | 20230531 | 110300 | 960227330 | 3690 | 3690 | 3690 | 3690 | 23 |
| 566 | 20230531 | 110200 | 960142460 | 3685 | 3695 | 3695 | 3685 | 2407 |
| 567 | 20230531 | 110100 | 951254460 | 3695 | 3685 | 3695 | 3685 | 2751 |
| 568 | 20230531 | 110000 | 941111400 | 3680 | 3675 | 3680 | 3675 | 1972 |
| 569 | 20230531 | 105900 | 933855465 | 3675 | 3675 | 3675 | 3670 | 83 |
| 570 | 20230531 | 105800 | 933550750 | 3675 | 3675 | 3675 | 3670 | 825 |
| 571 | 20230531 | 105700 | 930519850 | 3675 | 3670 | 3675 | 3670 | 62 |
| 572 | 20230531 | 105600 | 930292150 | 3675 | 3680 | 3680 | 3670 | 182 |
| 573 | 20230531 | 105500 | 929623035 | 3680 | 3680 | 3680 | 3670 | 248 |
| 574 | 20230531 | 105400 | 928710895 | 3680 | 3675 | 3680 | 3670 | 1043 |
| 575 | 20230531 | 105300 | 924878365 | 3675 | 3675 | 3680 | 3675 | 388 |
| 576 | 20230531 | 105200 | 923452450 | 3680 | 3675 | 3680 | 3675 | 4 |
| 577 | 20230531 | 105100 | 923437740 | 3680 | 3680 | 3680 | 3680 | 184 |
| 578 | 20230531 | 105000 | 922760620 | 3680 | 3680 | 3680 | 3680 | 10 |
| 579 | 20230531 | 104900 | 922723820 | 3680 | 3675 | 3680 | 3670 | 1286 |
| 580 | 20230531 | 104800 | 917996830 | 3670 | 3675 | 3675 | 3670 | 37 |
| 581 | 20230531 | 104700 | 917860925 | 3675 | 3675 | 3680 | 3675 | 985 |
| 582 | 20230531 | 104600 | 914238800 | 3680 | 3680 | 3680 | 3680 | 17 |
| 583 | 20230531 | 104500 | 914176240 | 3665 | 3665 | 3665 | 3665 | 4170 |
| 584 | 20230531 | 104400 | 898893190 | 3665 | 3670 | 3670 | 3665 | 5502 |
| 585 | 20230531 | 104300 | 878707630 | 3670 | 3685 | 3685 | 3670 | 3400 |
| 586 | 20230531 | 104200 | 866215545 | 3675 | 3680 | 3680 | 3675 | 1491 |
| 587 | 20230531 | 104100 | 860734465 | 3680 | 3690 | 3690 | 3680 | 1878 |
| 588 | 20230531 | 104000 | 853813425 | 3690 | 3690 | 3690 | 3690 | 203 |
| 589 | 20230531 | 103900 | 853064355 | 3690 | 3690 | 3690 | 3690 | 6 |
| 590 | 20230531 | 103800 | 853042215 | 3690 | 3685 | 3690 | 3685 | 36 |
| 591 | 20230531 | 103700 | 852909550 | 3685 | 3690 | 3690 | 3685 | 282 |
| 592 | 20230531 | 103600 | 851870375 | 3690 | 3680 | 3690 | 3675 | 456 |
| 593 | 20230531 | 103500 | 850190105 | 3680 | 3680 | 3680 | 3675 | 102 |
| 594 | 20230531 | 103400 | 849814750 | 3680 | 3680 | 3680 | 3675 | 3219 |
| 595 | 20230531 | 103300 | 837982105 | 3680 | 3680 | 3680 | 3680 | 277 |
| 596 | 20230531 | 103200 | 836962745 | 3680 | 3675 | 3680 | 3675 | 308 |
| 597 | 20230531 | 103100 | 835829320 | 3680 | 3680 | 3680 | 3680 | 4 |
| 598 | 20230531 | 103000 | 835814600 | 3675 | 3680 | 3690 | 3675 | 3970 |
| 599 | 20230531 | 102900 | 821209445 | 3685 | 3685 | 3685 | 3680 | 1368 |
| 600 | 20230531 | 102800 | 816174770 | 3695 | 3695 | 3695 | 3685 | 1352 |
| 601 | 20230531 | 102700 | 811182565 | 3695 | 3695 | 3695 | 3690 | 15 |
| 602 | 20230531 | 102600 | 811127150 | 3685 | 3685 | 3685 | 3685 | 225 |
| 603 | 20230531 | 102500 | 810298025 | 3685 | 3685 | 3685 | 3685 | 1050 |
| 604 | 20230531 | 102400 | 806428775 | 3685 | 3695 | 3695 | 3685 | 3753 |
| 605 | 20230531 | 102300 | 792582300 | 3700 | 3695 | 3700 | 3695 | 195 |
| 606 | 20230531 | 102200 | 791861770 | 3695 | 3695 | 3695 | 3695 | 1800 |
| 607 | 20230531 | 102100 | 785210770 | 3695 | 3695 | 3695 | 3690 | 3115 |
| 608 | 20230531 | 102000 | 773700855 | 3695 | 3695 | 3695 | 3695 | 23 |
| 609 | 20230531 | 101900 | 773615870 | 3695 | 3690 | 3695 | 3685 | 1309 |
| 610 | 20230531 | 101800 | 768788845 | 3690 | 3690 | 3690 | 3690 | 16 |
| 611 | 20230531 | 101700 | 768729805 | 3690 | 3695 | 3695 | 3690 | 29 |
| 612 | 20230531 | 101600 | 768622770 | 3690 | 3690 | 3690 | 3685 | 666 |
| 613 | 20230531 | 101500 | 766167155 | 3695 | 3695 | 3695 | 3685 | 309 |
| 614 | 20230531 | 101400 | 765025990 | 3695 | 3695 | 3695 | 3685 | 452 |
| 615 | 20230531 | 101300 | 763359925 | 3695 | 3685 | 3695 | 3685 | 6 |
| 616 | 20230531 | 101200 | 763337775 | 3685 | 3685 | 3685 | 3685 | 1200 |
| 617 | 20230531 | 101100 | 758915775 | 3685 | 3695 | 3695 | 3685 | 2779 |
| 618 | 20230531 | 101000 | 748664210 | 3695 | 3700 | 3700 | 3695 | 101 |
| 619 | 20230531 | 100900 | 748291010 | 3695 | 3695 | 3700 | 3695 | 2606 |
| 620 | 20230531 | 100800 | 738659340 | 3695 | 3695 | 3695 | 3690 | 1493 |
| 621 | 20230531 | 100700 | 733148420 | 3690 | 3695 | 3695 | 3690 | 726 |
| 622 | 20230531 | 100600 | 730466660 | 3695 | 3695 | 3700 | 3695 | 411 |
| 623 | 20230531 | 100500 | 728948010 | 3700 | 3700 | 3700 | 3695 | 891 |
| 624 | 20230531 | 100400 | 725653660 | 3700 | 3690 | 3700 | 3690 | 568 |
| 625 | 20230531 | 100300 | 723556655 | 3690 | 3695 | 3695 | 3690 | 2184 |
| 626 | 20230531 | 100200 | 715492320 | 3695 | 3690 | 3695 | 3690 | 215 |
| 627 | 20230531 | 100100 | 714698655 | 3690 | 3690 | 3690 | 3690 | 488 |
| 628 | 20230531 | 100000 | 712897935 | 3690 | 3690 | 3695 | 3690 | 235 |
| 629 | 20230531 | 095900 | 712030775 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 630 | 20230531 | 095800 | 708340775 | 3690 | 3690 | 3690 | 3690 | 826 |
| 631 | 20230531 | 095700 | 705292835 | 3690 | 3690 | 3695 | 3690 | 836 |
| 632 | 20230531 | 095600 | 702207670 | 3685 | 3690 | 3690 | 3685 | 514 |
| 633 | 20230531 | 095500 | 700311020 | 3695 | 3695 | 3695 | 3695 | 126 |
| 634 | 20230531 | 095400 | 699845450 | 3690 | 3690 | 3690 | 3690 | 436 |
| 635 | 20230531 | 095300 | 698236610 | 3690 | 3690 | 3690 | 3680 | 1869 |
| 636 | 20230531 | 095200 | 691351750 | 3690 | 3685 | 3690 | 3680 | 3283 |
| 637 | 20230531 | 095100 | 679256005 | 3690 | 3690 | 3690 | 3690 | 662 |
| 638 | 20230531 | 095000 | 676813225 | 3690 | 3695 | 3695 | 3690 | 1601 |
| 639 | 20230531 | 094900 | 670904180 | 3695 | 3695 | 3695 | 3695 | 0 |
| 640 | 20230531 | 094800 | 670904180 | 3695 | 3690 | 3695 | 3685 | 298 |
| 641 | 20230531 | 094700 | 669805870 | 3690 | 3685 | 3695 | 3685 | 108 |
| 642 | 20230531 | 094600 | 669407530 | 3690 | 3695 | 3700 | 3690 | 320 |
| 643 | 20230531 | 094500 | 668224860 | 3685 | 3690 | 3695 | 3685 | 2783 |
| 644 | 20230531 | 094400 | 657960170 | 3690 | 3690 | 3695 | 3690 | 358 |
| 645 | 20230531 | 094300 | 656639140 | 3690 | 3695 | 3695 | 3690 | 716 |
| 646 | 20230531 | 094200 | 653994535 | 3700 | 3690 | 3700 | 3690 | 136 |
| 647 | 20230531 | 094100 | 653491935 | 3695 | 3695 | 3695 | 3695 | 400 |
| 648 | 20230531 | 094000 | 652013935 | 3695 | 3700 | 3700 | 3690 | 4352 |
| 649 | 20230531 | 093900 | 635917705 | 3700 | 3700 | 3700 | 3695 | 1758 |
| 650 | 20230531 | 093800 | 629420405 | 3695 | 3695 | 3700 | 3690 | 1549 |
| 651 | 20230531 | 093700 | 623701635 | 3695 | 3690 | 3700 | 3690 | 561 |
| 652 | 20230531 | 093600 | 621629075 | 3690 | 3715 | 3715 | 3690 | 9966 |
| 653 | 20230531 | 093500 | 584731590 | 3710 | 3705 | 3725 | 3700 | 7588 |
| 654 | 20230531 | 093400 | 556555300 | 3710 | 3700 | 3715 | 3695 | 13781 |
| 655 | 20230531 | 093300 | 505466645 | 3695 | 3700 | 3700 | 3695 | 2003 |
| 656 | 20230531 | 093200 | 498056970 | 3700 | 3690 | 3700 | 3685 | 4560 |
| 657 | 20230531 | 093100 | 481221410 | 3690 | 3690 | 3690 | 3685 | 779 |
| 658 | 20230531 | 093000 | 478349980 | 3690 | 3670 | 3690 | 3670 | 2655 |
| 659 | 20230531 | 092900 | 468572145 | 3670 | 3665 | 3670 | 3665 | 9579 |
| 660 | 20230531 | 092800 | 433460820 | 3665 | 3675 | 3675 | 3665 | 6154 |
| 661 | 20230531 | 092700 | 410871980 | 3675 | 3675 | 3675 | 3670 | 333 |
| 662 | 20230531 | 092600 | 409648505 | 3675 | 3685 | 3685 | 3675 | 3189 |
| 663 | 20230531 | 092500 | 397926980 | 3685 | 3680 | 3685 | 3680 | 134 |
| 664 | 20230531 | 092400 | 397433485 | 3680 | 3680 | 3685 | 3680 | 1214 |
| 665 | 20230531 | 092300 | 392965950 | 3680 | 3680 | 3680 | 3680 | 372 |
| 666 | 20230531 | 092200 | 391596990 | 3680 | 3685 | 3685 | 3675 | 86 |
| 667 | 20230531 | 092100 | 391280610 | 3675 | 3680 | 3685 | 3675 | 818 |
| 668 | 20230531 | 092000 | 388270290 | 3680 | 3685 | 3685 | 3680 | 680 |
| 669 | 20230531 | 091900 | 385767855 | 3685 | 3680 | 3695 | 3675 | 5556 |
| 670 | 20230531 | 091800 | 365289510 | 3675 | 3680 | 3685 | 3675 | 3561 |
| 671 | 20230531 | 091700 | 352187555 | 3680 | 3690 | 3690 | 3680 | 441 |
| 672 | 20230531 | 091600 | 350561140 | 3690 | 3685 | 3690 | 3675 | 3582 |
| 673 | 20230531 | 091500 | 337361110 | 3685 | 3680 | 3685 | 3680 | 1087 |
| 674 | 20230531 | 091400 | 333360935 | 3685 | 3685 | 3685 | 3680 | 690 |
| 675 | 20230531 | 091300 | 330818340 | 3685 | 3685 | 3690 | 3680 | 1106 |
| 676 | 20230531 | 091200 | 326745155 | 3685 | 3670 | 3690 | 3670 | 1811 |
| 677 | 20230531 | 091100 | 320071165 | 3685 | 3675 | 3685 | 3665 | 3293 |
| 678 | 20230531 | 091000 | 307972005 | 3680 | 3690 | 3700 | 3660 | 10707 |
| 679 | 20230531 | 090900 | 268636925 | 3700 | 3705 | 3710 | 3690 | 7040 |
| 680 | 20230531 | 090800 | 242599745 | 3705 | 3675 | 3705 | 3675 | 15783 |
| 681 | 20230531 | 090700 | 184429865 | 3675 | 3660 | 3675 | 3660 | 9389 |
| 682 | 20230531 | 090600 | 150006965 | 3665 | 3660 | 3665 | 3660 | 6007 |
| 683 | 20230531 | 090500 | 128014210 | 3660 | 3660 | 3665 | 3660 | 5696 |
| 684 | 20230531 | 090400 | 107146025 | 3660 | 3660 | 3665 | 3660 | 4896 |
| 685 | 20230531 | 090300 | 89205420 | 3665 | 3655 | 3665 | 3635 | 5318 |
| 686 | 20230531 | 090200 | 69799040 | 3660 | 3635 | 3660 | 3630 | 6190 |
| 687 | 20230531 | 090100 | 47217905 | 3645 | 3645 | 3645 | 3630 | 2722 |
| 688 | 20230531 | 090000 | 37319575 | 3650 | 3635 | 3650 | 3635 | 10260 |