35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230531 | 205100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 3 | 20230531 | 205000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 4 | 20230531 | 204900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 5 | 20230531 | 204800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 6 | 20230531 | 204700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 7 | 20230531 | 204600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 8 | 20230531 | 204500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 9 | 20230531 | 204400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 10 | 20230531 | 204300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 11 | 20230531 | 204200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 12 | 20230531 | 204100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 13 | 20230531 | 204000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 14 | 20230531 | 203900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 15 | 20230531 | 203800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 16 | 20230531 | 203700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 17 | 20230531 | 203600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 18 | 20230531 | 203500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 19 | 20230531 | 203400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 20 | 20230531 | 203300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 21 | 20230531 | 203200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 22 | 20230531 | 203100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 23 | 20230531 | 203000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 24 | 20230531 | 202900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 25 | 20230531 | 202800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 26 | 20230531 | 202700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 27 | 20230531 | 202600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 28 | 20230531 | 202500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 29 | 20230531 | 202400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 30 | 20230531 | 202300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 31 | 20230531 | 202200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 32 | 20230531 | 202100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 33 | 20230531 | 202000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 34 | 20230531 | 201900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 35 | 20230531 | 201800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 36 | 20230531 | 201700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 37 | 20230531 | 201600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 38 | 20230531 | 201500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 39 | 20230531 | 201400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 40 | 20230531 | 201300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 41 | 20230531 | 201200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 42 | 20230531 | 201100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 43 | 20230531 | 201000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 44 | 20230531 | 200900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 45 | 20230531 | 200800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 46 | 20230531 | 200700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 47 | 20230531 | 200600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 48 | 20230531 | 200500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 49 | 20230531 | 200400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 50 | 20230531 | 200300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 51 | 20230531 | 200200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 52 | 20230531 | 200100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 53 | 20230531 | 200000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 54 | 20230531 | 195900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 55 | 20230531 | 195800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 56 | 20230531 | 195700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 57 | 20230531 | 195600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 58 | 20230531 | 195500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 59 | 20230531 | 195400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 60 | 20230531 | 195300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 61 | 20230531 | 195200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 62 | 20230531 | 195100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 63 | 20230531 | 195000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 64 | 20230531 | 194900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 65 | 20230531 | 194800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 66 | 20230531 | 194700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 67 | 20230531 | 194600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 68 | 20230531 | 194500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 69 | 20230531 | 194400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 70 | 20230531 | 194300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 71 | 20230531 | 194200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 72 | 20230531 | 194100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 73 | 20230531 | 194000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 74 | 20230531 | 193900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 75 | 20230531 | 193800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 76 | 20230531 | 193700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 77 | 20230531 | 193600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 78 | 20230531 | 193500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 79 | 20230531 | 193400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 80 | 20230531 | 193300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 81 | 20230531 | 193200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 82 | 20230531 | 193100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 83 | 20230531 | 193000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 84 | 20230531 | 192900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 85 | 20230531 | 192800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 86 | 20230531 | 192700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 87 | 20230531 | 192600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 88 | 20230531 | 192500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 89 | 20230531 | 192400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 90 | 20230531 | 192300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 91 | 20230531 | 192200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 92 | 20230531 | 192100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 93 | 20230531 | 192000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 94 | 20230531 | 191900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 95 | 20230531 | 191800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 96 | 20230531 | 191700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 97 | 20230531 | 191600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 98 | 20230531 | 191500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 99 | 20230531 | 191400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 100 | 20230531 | 191300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 101 | 20230531 | 191200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 102 | 20230531 | 191100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 103 | 20230531 | 191000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 104 | 20230531 | 190900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 105 | 20230531 | 190800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 106 | 20230531 | 190700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 107 | 20230531 | 190600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 108 | 20230531 | 190500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 109 | 20230531 | 190400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 110 | 20230531 | 190300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 111 | 20230531 | 190200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 112 | 20230531 | 190100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 113 | 20230531 | 190000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 114 | 20230531 | 185900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 115 | 20230531 | 185800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 116 | 20230531 | 185700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 117 | 20230531 | 185600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 118 | 20230531 | 185500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 119 | 20230531 | 185400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 120 | 20230531 | 185300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 121 | 20230531 | 185200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 122 | 20230531 | 185100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 123 | 20230531 | 185000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 124 | 20230531 | 184900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 125 | 20230531 | 184800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 126 | 20230531 | 184700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 127 | 20230531 | 184600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 128 | 20230531 | 184500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 129 | 20230531 | 184400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 130 | 20230531 | 184300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 131 | 20230531 | 184200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 132 | 20230531 | 184100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 133 | 20230531 | 184000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 134 | 20230531 | 183900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 135 | 20230531 | 183800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 136 | 20230531 | 183700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 137 | 20230531 | 183600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 138 | 20230531 | 183500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 139 | 20230531 | 183400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 140 | 20230531 | 183300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 141 | 20230531 | 183200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 142 | 20230531 | 183100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 143 | 20230531 | 183000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 144 | 20230531 | 182900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 145 | 20230531 | 182800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 146 | 20230531 | 182700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 147 | 20230531 | 182600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 148 | 20230531 | 182500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 149 | 20230531 | 182400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 150 | 20230531 | 182300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 151 | 20230531 | 182200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 152 | 20230531 | 182100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 153 | 20230531 | 182000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 154 | 20230531 | 181900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 155 | 20230531 | 181800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 156 | 20230531 | 181700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 157 | 20230531 | 181600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 158 | 20230531 | 181500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 159 | 20230531 | 181400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 160 | 20230531 | 181300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 161 | 20230531 | 181200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 162 | 20230531 | 181100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 163 | 20230531 | 181000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 164 | 20230531 | 180900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 165 | 20230531 | 180800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 166 | 20230531 | 180700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 167 | 20230531 | 180600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 168 | 20230531 | 180500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 169 | 20230531 | 180400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 170 | 20230531 | 180300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 171 | 20230531 | 180200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 172 | 20230531 | 180100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 173 | 20230531 | 180000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 174 | 20230531 | 175900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 175 | 20230531 | 175800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 176 | 20230531 | 175700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 177 | 20230531 | 175600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 178 | 20230531 | 175500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 179 | 20230531 | 175400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 180 | 20230531 | 175300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 181 | 20230531 | 175200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 182 | 20230531 | 175100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 183 | 20230531 | 175000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 184 | 20230531 | 174900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 185 | 20230531 | 174800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 186 | 20230531 | 174700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 187 | 20230531 | 174600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 188 | 20230531 | 174500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 189 | 20230531 | 174400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 190 | 20230531 | 174300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 191 | 20230531 | 174200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 192 | 20230531 | 174100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 193 | 20230531 | 174000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 194 | 20230531 | 173900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 195 | 20230531 | 173800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 196 | 20230531 | 173700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 197 | 20230531 | 173600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 198 | 20230531 | 173500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 199 | 20230531 | 173400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 200 | 20230531 | 173300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 201 | 20230531 | 173200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 202 | 20230531 | 173100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 203 | 20230531 | 173000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 204 | 20230531 | 172900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 205 | 20230531 | 172800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 206 | 20230531 | 172700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 207 | 20230531 | 172600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 208 | 20230531 | 172500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 209 | 20230531 | 172400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 210 | 20230531 | 172300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 211 | 20230531 | 172200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 212 | 20230531 | 172100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 213 | 20230531 | 172000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 214 | 20230531 | 171900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 215 | 20230531 | 171800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 216 | 20230531 | 171700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 217 | 20230531 | 171600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 218 | 20230531 | 171500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 219 | 20230531 | 171400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 220 | 20230531 | 171300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 221 | 20230531 | 171200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 222 | 20230531 | 171100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 223 | 20230531 | 171000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 224 | 20230531 | 170900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 225 | 20230531 | 170800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 226 | 20230531 | 170700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 227 | 20230531 | 170600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 228 | 20230531 | 170500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 229 | 20230531 | 170400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 230 | 20230531 | 170300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 231 | 20230531 | 170200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 232 | 20230531 | 170100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 233 | 20230531 | 170000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 234 | 20230531 | 165900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 235 | 20230531 | 165800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 236 | 20230531 | 165700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 237 | 20230531 | 165600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 238 | 20230531 | 165500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 239 | 20230531 | 165400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 240 | 20230531 | 165300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 241 | 20230531 | 165200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 242 | 20230531 | 165100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 243 | 20230531 | 165000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 244 | 20230531 | 164900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 245 | 20230531 | 164800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 246 | 20230531 | 164700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 247 | 20230531 | 164600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 248 | 20230531 | 164500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 249 | 20230531 | 164400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 250 | 20230531 | 164300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 251 | 20230531 | 164200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 252 | 20230531 | 164100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 253 | 20230531 | 164000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 254 | 20230531 | 163900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 255 | 20230531 | 163800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 256 | 20230531 | 163700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 257 | 20230531 | 163600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 258 | 20230531 | 163500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 259 | 20230531 | 163400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 260 | 20230531 | 163300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 261 | 20230531 | 163200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 262 | 20230531 | 163100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 263 | 20230531 | 163000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 264 | 20230531 | 162900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 265 | 20230531 | 162800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 266 | 20230531 | 162700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 267 | 20230531 | 162600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 268 | 20230531 | 162500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 269 | 20230531 | 162400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 270 | 20230531 | 162300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 271 | 20230531 | 162200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 272 | 20230531 | 162100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 273 | 20230531 | 162000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 274 | 20230531 | 161900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 275 | 20230531 | 161800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 276 | 20230531 | 161700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 277 | 20230531 | 161600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 278 | 20230531 | 161500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 279 | 20230531 | 161400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 280 | 20230531 | 161300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 281 | 20230531 | 161200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 282 | 20230531 | 161100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 283 | 20230531 | 161000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 284 | 20230531 | 160900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 285 | 20230531 | 160800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 286 | 20230531 | 160700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 287 | 20230531 | 160600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 288 | 20230531 | 160500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 289 | 20230531 | 160400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 290 | 20230531 | 160300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 291 | 20230531 | 160200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 292 | 20230531 | 160100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 293 | 20230531 | 160000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 294 | 20230531 | 155900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 295 | 20230531 | 155800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 296 | 20230531 | 155700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 297 | 20230531 | 155600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 298 | 20230531 | 155500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 299 | 20230531 | 155400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 300 | 20230531 | 155300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 301 | 20230531 | 155200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 302 | 20230531 | 155100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 303 | 20230531 | 155000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 304 | 20230531 | 154900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 305 | 20230531 | 154800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 306 | 20230531 | 154700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 307 | 20230531 | 154600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 308 | 20230531 | 154500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 309 | 20230531 | 154400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 310 | 20230531 | 154300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 311 | 20230531 | 154200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 312 | 20230531 | 154100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 313 | 20230531 | 154000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 314 | 20230531 | 153900 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 315 | 20230531 | 153800 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 316 | 20230531 | 153700 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 317 | 20230531 | 153600 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 318 | 20230531 | 153500 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 319 | 20230531 | 153400 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 320 | 20230531 | 153300 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 321 | 20230531 | 153200 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 322 | 20230531 | 153100 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 0 |
| 323 | 20230531 | 153000 | 1714752005 | 1705 | 1705 | 1705 | 1705 | 2586 |
| 324 | 20230531 | 152900 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 325 | 20230531 | 152800 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 326 | 20230531 | 152700 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 327 | 20230531 | 152600 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 328 | 20230531 | 152500 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 329 | 20230531 | 152400 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 330 | 20230531 | 152300 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 331 | 20230531 | 152200 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 332 | 20230531 | 152100 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 333 | 20230531 | 152000 | 1710342875 | 1708 | 1708 | 1708 | 1708 | 0 |
| 334 | 20230531 | 151900 | 1710342875 | 1708 | 1707 | 1708 | 1705 | 858 |
| 335 | 20230531 | 151800 | 1708878779 | 1705 | 1705 | 1706 | 1695 | 3588 |
| 336 | 20230531 | 151700 | 1702771151 | 1695 | 1695 | 1695 | 1695 | 14 |
| 337 | 20230531 | 151600 | 1702747421 | 1695 | 1695 | 1695 | 1695 | 26 |
| 338 | 20230531 | 151500 | 1702703351 | 1705 | 1705 | 1705 | 1705 | 58 |
| 339 | 20230531 | 151400 | 1702604461 | 1706 | 1704 | 1706 | 1694 | 503 |
| 340 | 20230531 | 151300 | 1701747131 | 1707 | 1702 | 1709 | 1702 | 731 |
| 341 | 20230531 | 151200 | 1700499471 | 1703 | 1702 | 1703 | 1702 | 700 |
| 342 | 20230531 | 151100 | 1699307489 | 1702 | 1699 | 1703 | 1690 | 226 |
| 343 | 20230531 | 151000 | 1698922887 | 1678 | 1703 | 1703 | 1678 | 3493 |
| 344 | 20230531 | 150900 | 1693030365 | 1709 | 1703 | 1709 | 1703 | 569 |
| 345 | 20230531 | 150800 | 1692061352 | 1709 | 1703 | 1709 | 1703 | 1098 |
| 346 | 20230531 | 150700 | 1690190876 | 1709 | 1703 | 1709 | 1703 | 112 |
| 347 | 20230531 | 150600 | 1690000134 | 1703 | 1710 | 1710 | 1703 | 518 |
| 348 | 20230531 | 150500 | 1689114473 | 1710 | 1710 | 1710 | 1710 | 0 |
| 349 | 20230531 | 150400 | 1689114473 | 1710 | 1703 | 1710 | 1703 | 900 |
| 350 | 20230531 | 150300 | 1687581766 | 1703 | 1691 | 1703 | 1691 | 13 |
| 351 | 20230531 | 150200 | 1687559771 | 1685 | 1703 | 1703 | 1685 | 1258 |
| 352 | 20230531 | 150100 | 1685431898 | 1703 | 1698 | 1710 | 1693 | 547 |
| 353 | 20230531 | 150000 | 1684503142 | 1703 | 1703 | 1703 | 1703 | 1 |
| 354 | 20230531 | 145900 | 1684501439 | 1701 | 1697 | 1701 | 1697 | 672 |
| 355 | 20230531 | 145800 | 1683359084 | 1695 | 1695 | 1695 | 1695 | 392 |
| 356 | 20230531 | 145700 | 1682694644 | 1695 | 1697 | 1697 | 1695 | 120 |
| 357 | 20230531 | 145600 | 1682491188 | 1697 | 1698 | 1698 | 1697 | 160 |
| 358 | 20230531 | 145500 | 1682219648 | 1699 | 1705 | 1706 | 1699 | 67 |
| 359 | 20230531 | 145400 | 1682105764 | 1693 | 1693 | 1693 | 1693 | 0 |
| 360 | 20230531 | 145300 | 1682105764 | 1693 | 1700 | 1700 | 1681 | 1621 |
| 361 | 20230531 | 145200 | 1679359050 | 1699 | 1706 | 1706 | 1699 | 2849 |
| 362 | 20230531 | 145100 | 1674503112 | 1706 | 1708 | 1708 | 1706 | 645 |
| 363 | 20230531 | 145000 | 1673402034 | 1709 | 1709 | 1710 | 1709 | 1538 |
| 364 | 20230531 | 144900 | 1670773582 | 1709 | 1709 | 1709 | 1709 | 176 |
| 365 | 20230531 | 144800 | 1670472798 | 1708 | 1707 | 1708 | 1707 | 901 |
| 366 | 20230531 | 144700 | 1668934790 | 1707 | 1710 | 1710 | 1707 | 180 |
| 367 | 20230531 | 144600 | 1668627503 | 1710 | 1709 | 1710 | 1708 | 423 |
| 368 | 20230531 | 144500 | 1667905009 | 1708 | 1708 | 1708 | 1708 | 13 |
| 369 | 20230531 | 144400 | 1667882805 | 1708 | 1708 | 1708 | 1707 | 338 |
| 370 | 20230531 | 144300 | 1667305797 | 1707 | 1707 | 1707 | 1707 | 50 |
| 371 | 20230531 | 144200 | 1667220447 | 1714 | 1714 | 1714 | 1714 | 711 |
| 372 | 20230531 | 144100 | 1666001793 | 1714 | 1714 | 1714 | 1714 | 10 |
| 373 | 20230531 | 144000 | 1665984653 | 1714 | 1714 | 1714 | 1714 | 1 |
| 374 | 20230531 | 143900 | 1665982939 | 1714 | 1713 | 1714 | 1713 | 3 |
| 375 | 20230531 | 143800 | 1665977798 | 1707 | 1707 | 1707 | 1707 | 0 |
| 376 | 20230531 | 143700 | 1665977798 | 1707 | 1714 | 1714 | 1706 | 315 |
| 377 | 20230531 | 143600 | 1665440294 | 1707 | 1714 | 1714 | 1707 | 36 |
| 378 | 20230531 | 143500 | 1665378632 | 1708 | 1708 | 1708 | 1708 | 0 |
| 379 | 20230531 | 143400 | 1665378632 | 1708 | 1715 | 1715 | 1706 | 208 |
| 380 | 20230531 | 143300 | 1665023708 | 1706 | 1705 | 1706 | 1705 | 1132 |
| 381 | 20230531 | 143200 | 1663092546 | 1705 | 1705 | 1705 | 1705 | 298 |
| 382 | 20230531 | 143100 | 1662584456 | 1707 | 1706 | 1707 | 1705 | 183 |
| 383 | 20230531 | 143000 | 1662272267 | 1716 | 1714 | 1716 | 1714 | 1000 |
| 384 | 20230531 | 142900 | 1660556738 | 1705 | 1707 | 1708 | 1705 | 1688 |
| 385 | 20230531 | 142800 | 1657678529 | 1715 | 1715 | 1715 | 1715 | 2 |
| 386 | 20230531 | 142700 | 1657675099 | 1716 | 1716 | 1716 | 1716 | 0 |
| 387 | 20230531 | 142600 | 1657675099 | 1716 | 1716 | 1716 | 1716 | 582 |
| 388 | 20230531 | 142500 | 1656676387 | 1716 | 1716 | 1716 | 1716 | 0 |
| 389 | 20230531 | 142400 | 1656676387 | 1716 | 1716 | 1716 | 1716 | 0 |
| 390 | 20230531 | 142300 | 1656676387 | 1716 | 1716 | 1716 | 1716 | 3000 |
| 391 | 20230531 | 142200 | 1651528387 | 1716 | 1705 | 1716 | 1705 | 526 |
| 392 | 20230531 | 142100 | 1650631326 | 1705 | 1706 | 1706 | 1705 | 349 |
| 393 | 20230531 | 142000 | 1650036239 | 1705 | 1718 | 1718 | 1705 | 92 |
| 394 | 20230531 | 141900 | 1649878716 | 1719 | 1719 | 1719 | 1719 | 0 |
| 395 | 20230531 | 141800 | 1649878716 | 1719 | 1719 | 1719 | 1719 | 334 |
| 396 | 20230531 | 141700 | 1649304570 | 1719 | 1719 | 1719 | 1719 | 200 |
| 397 | 20230531 | 141600 | 1648960770 | 1719 | 1711 | 1719 | 1710 | 103 |
| 398 | 20230531 | 141500 | 1648784580 | 1710 | 1718 | 1720 | 1710 | 914 |
| 399 | 20230531 | 141400 | 1647216408 | 1718 | 1709 | 1718 | 1709 | 3044 |
| 400 | 20230531 | 141300 | 1642008344 | 1709 | 1709 | 1709 | 1709 | 118 |
| 401 | 20230531 | 141200 | 1641806682 | 1710 | 1710 | 1710 | 1709 | 33 |
| 402 | 20230531 | 141100 | 1641750254 | 1710 | 1707 | 1710 | 1699 | 979 |
| 403 | 20230531 | 141000 | 1640082444 | 1707 | 1706 | 1707 | 1706 | 398 |
| 404 | 20230531 | 140900 | 1639403127 | 1707 | 1707 | 1707 | 1707 | 0 |
| 405 | 20230531 | 140800 | 1639403127 | 1707 | 1707 | 1707 | 1707 | 0 |
| 406 | 20230531 | 140700 | 1639403127 | 1707 | 1707 | 1707 | 1707 | 4 |
| 407 | 20230531 | 140600 | 1639396299 | 1707 | 1707 | 1707 | 1700 | 1002 |
| 408 | 20230531 | 140500 | 1637692885 | 1700 | 1707 | 1707 | 1700 | 22 |
| 409 | 20230531 | 140400 | 1637655478 | 1707 | 1707 | 1707 | 1707 | 0 |
| 410 | 20230531 | 140300 | 1637655478 | 1707 | 1707 | 1707 | 1707 | 229 |
| 411 | 20230531 | 140200 | 1637264575 | 1708 | 1705 | 1708 | 1705 | 1720 |
| 412 | 20230531 | 140100 | 1634331361 | 1705 | 1705 | 1705 | 1705 | 12 |
| 413 | 20230531 | 140000 | 1634310901 | 1705 | 1705 | 1705 | 1705 | 307 |
| 414 | 20230531 | 135900 | 1633787466 | 1705 | 1705 | 1705 | 1705 | 13 |
| 415 | 20230531 | 135800 | 1633765301 | 1705 | 1696 | 1705 | 1696 | 4900 |
| 416 | 20230531 | 135700 | 1625444450 | 1696 | 1696 | 1696 | 1696 | 58 |
| 417 | 20230531 | 135600 | 1625346082 | 1688 | 1691 | 1696 | 1688 | 1715 |
| 418 | 20230531 | 135500 | 1622450139 | 1697 | 1697 | 1697 | 1697 | 12 |
| 419 | 20230531 | 135400 | 1622429775 | 1697 | 1697 | 1697 | 1697 | 5 |
| 420 | 20230531 | 135300 | 1622421290 | 1691 | 1691 | 1697 | 1691 | 2005 |
| 421 | 20230531 | 135200 | 1619030545 | 1697 | 1697 | 1697 | 1697 | 373 |
| 422 | 20230531 | 135100 | 1618397564 | 1699 | 1699 | 1699 | 1699 | 0 |
| 423 | 20230531 | 135000 | 1618397564 | 1699 | 1699 | 1699 | 1699 | 4 |
| 424 | 20230531 | 134900 | 1618390768 | 1691 | 1692 | 1692 | 1691 | 42 |
| 425 | 20230531 | 134800 | 1618319743 | 1699 | 1699 | 1699 | 1699 | 3 |
| 426 | 20230531 | 134700 | 1618314646 | 1691 | 1696 | 1699 | 1691 | 405 |
| 427 | 20230531 | 134600 | 1617629754 | 1696 | 1696 | 1696 | 1696 | 3 |
| 428 | 20230531 | 134500 | 1617624666 | 1696 | 1696 | 1696 | 1696 | 2 |
| 429 | 20230531 | 134400 | 1617621274 | 1696 | 1696 | 1696 | 1696 | 1 |
| 430 | 20230531 | 134300 | 1617619578 | 1695 | 1695 | 1695 | 1695 | 622 |
| 431 | 20230531 | 134200 | 1616565288 | 1695 | 1696 | 1696 | 1695 | 150 |
| 432 | 20230531 | 134100 | 1616310988 | 1696 | 1695 | 1696 | 1695 | 1436 |
| 433 | 20230531 | 134000 | 1613876916 | 1695 | 1695 | 1695 | 1695 | 2107 |
| 434 | 20230531 | 133900 | 1610305551 | 1696 | 1695 | 1696 | 1695 | 5 |
| 435 | 20230531 | 133800 | 1610297074 | 1695 | 1696 | 1699 | 1695 | 51 |
| 436 | 20230531 | 133700 | 1610210511 | 1698 | 1697 | 1698 | 1697 | 50 |
| 437 | 20230531 | 133600 | 1610125647 | 1698 | 1698 | 1698 | 1698 | 2 |
| 438 | 20230531 | 133500 | 1610122251 | 1689 | 1690 | 1690 | 1689 | 57 |
| 439 | 20230531 | 133400 | 1610025974 | 1699 | 1699 | 1699 | 1699 | 0 |
| 440 | 20230531 | 133300 | 1610025974 | 1699 | 1699 | 1699 | 1699 | 0 |
| 441 | 20230531 | 133200 | 1610025974 | 1699 | 1690 | 1699 | 1690 | 16 |
| 442 | 20230531 | 133100 | 1609998891 | 1698 | 1699 | 1699 | 1698 | 22 |
| 443 | 20230531 | 133000 | 1609961531 | 1699 | 1699 | 1699 | 1699 | 313 |
| 444 | 20230531 | 132900 | 1609429744 | 1699 | 1699 | 1699 | 1699 | 87 |
| 445 | 20230531 | 132800 | 1609281931 | 1700 | 1695 | 1700 | 1688 | 2574 |
| 446 | 20230531 | 132700 | 1604915809 | 1700 | 1698 | 1700 | 1698 | 107 |
| 447 | 20230531 | 132600 | 1604734095 | 1699 | 1694 | 1699 | 1694 | 2295 |
| 448 | 20230531 | 132500 | 1600837352 | 1698 | 1696 | 1698 | 1695 | 106 |
| 449 | 20230531 | 132400 | 1600657421 | 1697 | 1695 | 1698 | 1686 | 458 |
| 450 | 20230531 | 132300 | 1599880683 | 1695 | 1696 | 1696 | 1695 | 106 |
| 451 | 20230531 | 132200 | 1599700910 | 1694 | 1695 | 1696 | 1694 | 29 |
| 452 | 20230531 | 132100 | 1599651772 | 1696 | 1695 | 1697 | 1695 | 131 |
| 453 | 20230531 | 132000 | 1599429647 | 1695 | 1696 | 1697 | 1695 | 106 |
| 454 | 20230531 | 131900 | 1599249775 | 1696 | 1696 | 1696 | 1696 | 3 |
| 455 | 20230531 | 131800 | 1599244687 | 1680 | 1688 | 1697 | 1680 | 650 |
| 456 | 20230531 | 131700 | 1598144401 | 1688 | 1689 | 1690 | 1688 | 105 |
| 457 | 20230531 | 131600 | 1597966961 | 1691 | 1683 | 1691 | 1683 | 77 |
| 458 | 20230531 | 131500 | 1597837170 | 1685 | 1686 | 1689 | 1685 | 108 |
| 459 | 20230531 | 131400 | 1597654871 | 1687 | 1687 | 1688 | 1687 | 160 |
| 460 | 20230531 | 131300 | 1597384890 | 1687 | 1692 | 1692 | 1675 | 1028 |
| 461 | 20230531 | 131200 | 1595661003 | 1682 | 1694 | 1695 | 1682 | 108 |
| 462 | 20230531 | 131100 | 1595477959 | 1697 | 1695 | 1698 | 1695 | 106 |
| 463 | 20230531 | 131000 | 1595298017 | 1700 | 1700 | 1700 | 1700 | 0 |
| 464 | 20230531 | 130900 | 1595298017 | 1700 | 1694 | 1700 | 1694 | 104 |
| 465 | 20230531 | 130800 | 1595121327 | 1678 | 1696 | 1700 | 1678 | 217 |
| 466 | 20230531 | 130700 | 1594755109 | 1697 | 1697 | 1697 | 1697 | 5 |
| 467 | 20230531 | 130600 | 1594746624 | 1699 | 1700 | 1700 | 1698 | 122 |
| 468 | 20230531 | 130500 | 1594539342 | 1699 | 1688 | 1699 | 1687 | 699 |
| 469 | 20230531 | 130400 | 1593358824 | 1688 | 1695 | 1701 | 1688 | 168 |
| 470 | 20230531 | 130300 | 1593074098 | 1702 | 1689 | 1702 | 1689 | 107 |
| 471 | 20230531 | 130200 | 1592892023 | 1688 | 1688 | 1688 | 1688 | 166 |
| 472 | 20230531 | 130100 | 1592611815 | 1678 | 1678 | 1678 | 1678 | 1 |
| 473 | 20230531 | 130000 | 1592610137 | 1678 | 1675 | 1705 | 1675 | 20325 |
| 474 | 20230531 | 125900 | 1558262844 | 1675 | 1680 | 1689 | 1670 | 447 |
| 475 | 20230531 | 125800 | 1557511992 | 1686 | 1683 | 1689 | 1683 | 725 |
| 476 | 20230531 | 125700 | 1556288838 | 1684 | 1670 | 1684 | 1670 | 224 |
| 477 | 20230531 | 125600 | 1555914338 | 1670 | 1675 | 1675 | 1670 | 7046 |
| 478 | 20230531 | 125500 | 1544138390 | 1673 | 1675 | 1675 | 1673 | 1256 |
| 479 | 20230531 | 125400 | 1542035748 | 1675 | 1675 | 1675 | 1675 | 51 |
| 480 | 20230531 | 125300 | 1541950323 | 1675 | 1675 | 1675 | 1675 | 540 |
| 481 | 20230531 | 125200 | 1541045823 | 1675 | 1675 | 1675 | 1675 | 0 |
| 482 | 20230531 | 125100 | 1541045823 | 1675 | 1675 | 1675 | 1675 | 60 |
| 483 | 20230531 | 125000 | 1540945323 | 1675 | 1675 | 1675 | 1675 | 40 |
| 484 | 20230531 | 124900 | 1540878323 | 1675 | 1678 | 1678 | 1675 | 2994 |
| 485 | 20230531 | 124800 | 1535857873 | 1677 | 1680 | 1680 | 1677 | 1513 |
| 486 | 20230531 | 124700 | 1533319302 | 1680 | 1680 | 1680 | 1680 | 42 |
| 487 | 20230531 | 124600 | 1533248742 | 1680 | 1679 | 1680 | 1679 | 793 |
| 488 | 20230531 | 124500 | 1531917293 | 1679 | 1689 | 1689 | 1679 | 1030 |
| 489 | 20230531 | 124400 | 1530185457 | 1686 | 1689 | 1689 | 1686 | 21 |
| 490 | 20230531 | 124300 | 1530150002 | 1687 | 1690 | 1690 | 1687 | 221 |
| 491 | 20230531 | 124200 | 1529776562 | 1690 | 1690 | 1690 | 1690 | 211 |
| 492 | 20230531 | 124100 | 1529419972 | 1690 | 1690 | 1690 | 1690 | 120 |
| 493 | 20230531 | 124000 | 1529217172 | 1690 | 1690 | 1690 | 1687 | 320 |
| 494 | 20230531 | 123900 | 1528676672 | 1689 | 1689 | 1689 | 1689 | 910 |
| 495 | 20230531 | 123800 | 1527139682 | 1689 | 1681 | 1689 | 1681 | 24 |
| 496 | 20230531 | 123700 | 1527099170 | 1681 | 1681 | 1690 | 1681 | 41 |
| 497 | 20230531 | 123600 | 1527030204 | 1690 | 1683 | 1690 | 1680 | 5491 |
| 498 | 20230531 | 123500 | 1517799108 | 1683 | 1683 | 1683 | 1683 | 5 |
| 499 | 20230531 | 123400 | 1517790693 | 1683 | 1683 | 1683 | 1683 | 892 |
| 500 | 20230531 | 123300 | 1516289457 | 1684 | 1690 | 1690 | 1684 | 2367 |
| 501 | 20230531 | 123200 | 1512294925 | 1690 | 1690 | 1690 | 1690 | 0 |
| 502 | 20230531 | 123100 | 1512294925 | 1690 | 1690 | 1690 | 1690 | 0 |
| 503 | 20230531 | 123000 | 1512294925 | 1690 | 1690 | 1690 | 1690 | 597 |
| 504 | 20230531 | 122900 | 1511285995 | 1689 | 1689 | 1689 | 1689 | 6 |
| 505 | 20230531 | 122800 | 1511275861 | 1690 | 1689 | 1690 | 1689 | 100 |
| 506 | 20230531 | 122700 | 1511106881 | 1685 | 1685 | 1685 | 1685 | 10 |
| 507 | 20230531 | 122600 | 1511090031 | 1685 | 1685 | 1685 | 1685 | 0 |
| 508 | 20230531 | 122500 | 1511090031 | 1685 | 1685 | 1685 | 1685 | 1000 |
| 509 | 20230531 | 122400 | 1509405031 | 1686 | 1686 | 1686 | 1686 | 2 |
| 510 | 20230531 | 122300 | 1509401659 | 1690 | 1690 | 1690 | 1690 | 88 |
| 511 | 20230531 | 122200 | 1509252939 | 1690 | 1690 | 1690 | 1690 | 17 |
| 512 | 20230531 | 122100 | 1509224209 | 1690 | 1691 | 1691 | 1690 | 2488 |
| 513 | 20230531 | 122000 | 1505018269 | 1693 | 1693 | 1693 | 1693 | 3379 |
| 514 | 20230531 | 121900 | 1499297622 | 1704 | 1697 | 1704 | 1697 | 5 |
| 515 | 20230531 | 121800 | 1499289129 | 1704 | 1704 | 1704 | 1704 | 0 |
| 516 | 20230531 | 121700 | 1499289129 | 1704 | 1693 | 1704 | 1693 | 58 |
| 517 | 20230531 | 121600 | 1499190882 | 1693 | 1693 | 1693 | 1693 | 43 |
| 518 | 20230531 | 121500 | 1499118083 | 1696 | 1696 | 1696 | 1696 | 1 |
| 519 | 20230531 | 121400 | 1499116387 | 1692 | 1692 | 1692 | 1692 | 200 |
| 520 | 20230531 | 121300 | 1498777987 | 1692 | 1693 | 1693 | 1692 | 273 |
| 521 | 20230531 | 121200 | 1498316018 | 1693 | 1704 | 1705 | 1693 | 930 |
| 522 | 20230531 | 121100 | 1496737706 | 1704 | 1698 | 1704 | 1697 | 1056 |
| 523 | 20230531 | 121000 | 1494945345 | 1709 | 1709 | 1709 | 1709 | 0 |
| 524 | 20230531 | 120900 | 1494945345 | 1709 | 1709 | 1709 | 1709 | 3 |
| 525 | 20230531 | 120800 | 1494940218 | 1698 | 1708 | 1710 | 1698 | 547 |
| 526 | 20230531 | 120700 | 1494005978 | 1708 | 1694 | 1708 | 1693 | 808 |
| 527 | 20230531 | 120600 | 1492633693 | 1693 | 1693 | 1693 | 1693 | 25 |
| 528 | 20230531 | 120500 | 1492591368 | 1692 | 1694 | 1694 | 1692 | 37 |
| 529 | 20230531 | 120400 | 1492528719 | 1694 | 1699 | 1699 | 1694 | 993 |
| 530 | 20230531 | 120300 | 1490846527 | 1699 | 1699 | 1699 | 1699 | 1 |
| 531 | 20230531 | 120200 | 1490844828 | 1699 | 1702 | 1702 | 1691 | 745 |
| 532 | 20230531 | 120100 | 1489581051 | 1710 | 1710 | 1710 | 1710 | 7 |
| 533 | 20230531 | 120000 | 1489569081 | 1710 | 1702 | 1710 | 1702 | 106 |
| 534 | 20230531 | 115900 | 1489388053 | 1710 | 1710 | 1710 | 1710 | 15 |
| 535 | 20230531 | 115800 | 1489362403 | 1710 | 1710 | 1710 | 1710 | 0 |
| 536 | 20230531 | 115700 | 1489362403 | 1710 | 1710 | 1710 | 1710 | 100 |
| 537 | 20230531 | 115600 | 1489191403 | 1702 | 1702 | 1702 | 1702 | 3 |
| 538 | 20230531 | 115500 | 1489186297 | 1710 | 1710 | 1710 | 1710 | 1007 |
| 539 | 20230531 | 115400 | 1487464327 | 1710 | 1717 | 1718 | 1703 | 1230 |
| 540 | 20230531 | 115300 | 1485359298 | 1702 | 1702 | 1702 | 1702 | 0 |
| 541 | 20230531 | 115200 | 1485359298 | 1702 | 1702 | 1702 | 1702 | 475 |
| 542 | 20230531 | 115100 | 1484550848 | 1702 | 1702 | 1702 | 1702 | 49 |
| 543 | 20230531 | 115000 | 1484467450 | 1702 | 1711 | 1711 | 1702 | 2011 |
| 544 | 20230531 | 114900 | 1481030667 | 1713 | 1719 | 1723 | 1700 | 1987 |
| 545 | 20230531 | 114800 | 1477613802 | 1719 | 1701 | 1719 | 1701 | 15710 |
| 546 | 20230531 | 114700 | 1450888516 | 1701 | 1699 | 1701 | 1699 | 90 |
| 547 | 20230531 | 114600 | 1450735566 | 1701 | 1701 | 1701 | 1701 | 22 |
| 548 | 20230531 | 114500 | 1450698144 | 1692 | 1692 | 1692 | 1692 | 43 |
| 549 | 20230531 | 114400 | 1450625388 | 1701 | 1701 | 1701 | 1690 | 2241 |
| 550 | 20230531 | 114300 | 1446813812 | 1701 | 1699 | 1701 | 1699 | 110 |
| 551 | 20230531 | 114200 | 1446626848 | 1699 | 1691 | 1699 | 1691 | 1800 |
| 552 | 20230531 | 114100 | 1443577118 | 1692 | 1692 | 1692 | 1692 | 1 |
| 553 | 20230531 | 114000 | 1443575426 | 1692 | 1692 | 1692 | 1692 | 513 |
| 554 | 20230531 | 113900 | 1442707430 | 1693 | 1693 | 1693 | 1693 | 33 |
| 555 | 20230531 | 113800 | 1442651561 | 1695 | 1695 | 1695 | 1695 | 1 |
| 556 | 20230531 | 113700 | 1442649866 | 1695 | 1700 | 1700 | 1692 | 701 |
| 557 | 20230531 | 113600 | 1441462320 | 1700 | 1700 | 1700 | 1700 | 200 |
| 558 | 20230531 | 113500 | 1441122320 | 1701 | 1694 | 1701 | 1694 | 489 |
| 559 | 20230531 | 113400 | 1440292554 | 1701 | 1701 | 1701 | 1701 | 1 |
| 560 | 20230531 | 113300 | 1440290853 | 1701 | 1701 | 1701 | 1701 | 0 |
| 561 | 20230531 | 113200 | 1440290853 | 1701 | 1701 | 1701 | 1701 | 0 |
| 562 | 20230531 | 113100 | 1440290853 | 1701 | 1700 | 1701 | 1700 | 238 |
| 563 | 20230531 | 113000 | 1439886120 | 1700 | 1700 | 1700 | 1700 | 23 |
| 564 | 20230531 | 112900 | 1439847020 | 1701 | 1700 | 1701 | 1700 | 17 |
| 565 | 20230531 | 112800 | 1439818110 | 1700 | 1700 | 1700 | 1700 | 1004 |
| 566 | 20230531 | 112700 | 1438111310 | 1699 | 1699 | 1699 | 1699 | 421 |
| 567 | 20230531 | 112600 | 1437396031 | 1699 | 1695 | 1699 | 1683 | 3921 |
| 568 | 20230531 | 112500 | 1430789931 | 1695 | 1695 | 1696 | 1695 | 419 |
| 569 | 20230531 | 112400 | 1430079312 | 1695 | 1696 | 1696 | 1695 | 1126 |
| 570 | 20230531 | 112300 | 1428169817 | 1696 | 1694 | 1696 | 1694 | 85 |
| 571 | 20230531 | 112200 | 1428025708 | 1694 | 1694 | 1701 | 1694 | 1126 |
| 572 | 20230531 | 112100 | 1426112832 | 1692 | 1692 | 1692 | 1692 | 1073 |
| 573 | 20230531 | 112000 | 1424297316 | 1687 | 1687 | 1690 | 1687 | 3573 |
| 574 | 20230531 | 111900 | 1418265561 | 1687 | 1692 | 1693 | 1687 | 2126 |
| 575 | 20230531 | 111800 | 1414673407 | 1691 | 1692 | 1692 | 1691 | 3973 |
| 576 | 20230531 | 111700 | 1407951999 | 1693 | 1701 | 1701 | 1693 | 14251 |
| 577 | 20230531 | 111600 | 1383757701 | 1701 | 1709 | 1709 | 1701 | 560 |
| 578 | 20230531 | 111500 | 1382804959 | 1702 | 1702 | 1710 | 1702 | 1972 |
| 579 | 20230531 | 111400 | 1379447981 | 1702 | 1703 | 1710 | 1702 | 1079 |
| 580 | 20230531 | 111300 | 1377610480 | 1703 | 1705 | 1705 | 1703 | 1175 |
| 581 | 20230531 | 111200 | 1375608444 | 1705 | 1711 | 1711 | 1704 | 275 |
| 582 | 20230531 | 111100 | 1375138972 | 1711 | 1711 | 1712 | 1711 | 1173 |
| 583 | 20230531 | 111000 | 1373131869 | 1711 | 1709 | 1711 | 1709 | 2521 |
| 584 | 20230531 | 110900 | 1368821238 | 1710 | 1708 | 1710 | 1708 | 148 |
| 585 | 20230531 | 110800 | 1368568250 | 1709 | 1707 | 1709 | 1707 | 856 |
| 586 | 20230531 | 110700 | 1367105746 | 1709 | 1709 | 1709 | 1709 | 0 |
| 587 | 20230531 | 110600 | 1367105746 | 1709 | 1705 | 1709 | 1702 | 4263 |
| 588 | 20230531 | 110500 | 1359846887 | 1711 | 1711 | 1711 | 1711 | 2 |
| 589 | 20230531 | 110400 | 1359843465 | 1711 | 1711 | 1711 | 1711 | 0 |
| 590 | 20230531 | 110300 | 1359843465 | 1711 | 1708 | 1711 | 1705 | 2464 |
| 591 | 20230531 | 110200 | 1355642047 | 1705 | 1707 | 1707 | 1705 | 417 |
| 592 | 20230531 | 110100 | 1354930531 | 1705 | 1704 | 1705 | 1704 | 1870 |
| 593 | 20230531 | 110000 | 1351742550 | 1705 | 1705 | 1705 | 1705 | 1143 |
| 594 | 20230531 | 105900 | 1349793735 | 1712 | 1712 | 1712 | 1712 | 0 |
| 595 | 20230531 | 105800 | 1349793735 | 1712 | 1707 | 1712 | 1703 | 3056 |
| 596 | 20230531 | 105700 | 1344579949 | 1707 | 1707 | 1707 | 1707 | 2 |
| 597 | 20230531 | 105600 | 1344576535 | 1713 | 1713 | 1713 | 1713 | 30 |
| 598 | 20230531 | 105500 | 1344525145 | 1713 | 1713 | 1713 | 1713 | 321 |
| 599 | 20230531 | 105400 | 1343975272 | 1713 | 1706 | 1713 | 1704 | 4052 |
| 600 | 20230531 | 105300 | 1337049427 | 1706 | 1711 | 1713 | 1706 | 780 |
| 601 | 20230531 | 105200 | 1335718426 | 1708 | 1708 | 1708 | 1708 | 1 |
| 602 | 20230531 | 105100 | 1335716718 | 1713 | 1706 | 1713 | 1706 | 60 |
| 603 | 20230531 | 105000 | 1335614344 | 1706 | 1705 | 1714 | 1705 | 2740 |
| 604 | 20230531 | 104900 | 1330919683 | 1705 | 1714 | 1714 | 1705 | 67 |
| 605 | 20230531 | 104800 | 1330805077 | 1705 | 1713 | 1714 | 1705 | 1917 |
| 606 | 20230531 | 104700 | 1327534320 | 1713 | 1713 | 1713 | 1713 | 11 |
| 607 | 20230531 | 104600 | 1327515477 | 1713 | 1713 | 1713 | 1713 | 30 |
| 608 | 20230531 | 104500 | 1327464087 | 1713 | 1713 | 1713 | 1707 | 112 |
| 609 | 20230531 | 104400 | 1327272891 | 1707 | 1712 | 1713 | 1707 | 52 |
| 610 | 20230531 | 104300 | 1327184018 | 1707 | 1712 | 1712 | 1707 | 63 |
| 611 | 20230531 | 104200 | 1327076355 | 1713 | 1712 | 1713 | 1708 | 326 |
| 612 | 20230531 | 104100 | 1326518534 | 1712 | 1705 | 1713 | 1705 | 506 |
| 613 | 20230531 | 104000 | 1325653690 | 1706 | 1709 | 1709 | 1705 | 1921 |
| 614 | 20230531 | 103900 | 1322377340 | 1719 | 1707 | 1719 | 1705 | 890 |
| 615 | 20230531 | 103800 | 1320858279 | 1704 | 1704 | 1704 | 1704 | 0 |
| 616 | 20230531 | 103700 | 1320858279 | 1704 | 1705 | 1705 | 1704 | 134 |
| 617 | 20230531 | 103600 | 1320629920 | 1704 | 1704 | 1713 | 1703 | 766 |
| 618 | 20230531 | 103500 | 1319324739 | 1704 | 1708 | 1717 | 1704 | 5732 |
| 619 | 20230531 | 103400 | 1309549875 | 1718 | 1720 | 1720 | 1707 | 580 |
| 620 | 20230531 | 103300 | 1308559452 | 1708 | 1721 | 1721 | 1708 | 5353 |
| 621 | 20230531 | 103200 | 1299405627 | 1712 | 1712 | 1727 | 1712 | 2965 |
| 622 | 20230531 | 103100 | 1294322672 | 1715 | 1726 | 1726 | 1712 | 5719 |
| 623 | 20230531 | 103000 | 1284507209 | 1734 | 1729 | 1737 | 1725 | 8885 |
| 624 | 20230531 | 102900 | 1269163041 | 1744 | 1719 | 1750 | 1713 | 13703 |
| 625 | 20230531 | 102800 | 1245379468 | 1720 | 1729 | 1729 | 1719 | 1189 |
| 626 | 20230531 | 102700 | 1243333750 | 1729 | 1728 | 1730 | 1714 | 3024 |
| 627 | 20230531 | 102600 | 1238107638 | 1728 | 1708 | 1728 | 1708 | 8146 |
| 628 | 20230531 | 102500 | 1224175802 | 1708 | 1708 | 1708 | 1705 | 2866 |
| 629 | 20230531 | 102400 | 1219285497 | 1710 | 1708 | 1710 | 1707 | 2170 |
| 630 | 20230531 | 102300 | 1215578702 | 1709 | 1709 | 1711 | 1709 | 1298 |
| 631 | 20230531 | 102200 | 1213360270 | 1709 | 1713 | 1713 | 1709 | 1170 |
| 632 | 20230531 | 102100 | 1211359096 | 1718 | 1713 | 1718 | 1713 | 246 |
| 633 | 20230531 | 102000 | 1210937178 | 1709 | 1710 | 1714 | 1708 | 875 |
| 634 | 20230531 | 101900 | 1209441851 | 1710 | 1718 | 1727 | 1705 | 4010 |
| 635 | 20230531 | 101800 | 1202580586 | 1728 | 1716 | 1730 | 1713 | 1879 |
| 636 | 20230531 | 101700 | 1199341483 | 1716 | 1719 | 1719 | 1711 | 928 |
| 637 | 20230531 | 101600 | 1197753046 | 1711 | 1717 | 1717 | 1709 | 802 |
| 638 | 20230531 | 101500 | 1196377493 | 1717 | 1716 | 1730 | 1708 | 7751 |
| 639 | 20230531 | 101400 | 1183068129 | 1716 | 1717 | 1717 | 1710 | 862 |
| 640 | 20230531 | 101300 | 1181591390 | 1717 | 1720 | 1720 | 1710 | 2161 |
| 641 | 20230531 | 101200 | 1177892048 | 1718 | 1716 | 1720 | 1711 | 6857 |
| 642 | 20230531 | 101100 | 1166132695 | 1715 | 1720 | 1721 | 1715 | 2240 |
| 643 | 20230531 | 101000 | 1162281918 | 1726 | 1712 | 1726 | 1711 | 5787 |
| 644 | 20230531 | 100900 | 1152375049 | 1730 | 1726 | 1730 | 1711 | 4222 |
| 645 | 20230531 | 100800 | 1145118153 | 1727 | 1730 | 1739 | 1724 | 4059 |
| 646 | 20230531 | 100700 | 1138082271 | 1739 | 1739 | 1741 | 1730 | 5491 |
| 647 | 20230531 | 100600 | 1128538184 | 1741 | 1756 | 1756 | 1740 | 1967 |
| 648 | 20230531 | 100500 | 1125108782 | 1739 | 1735 | 1757 | 1730 | 4984 |
| 649 | 20230531 | 100400 | 1116440918 | 1735 | 1746 | 1749 | 1735 | 11993 |
| 650 | 20230531 | 100300 | 1095549502 | 1746 | 1760 | 1760 | 1746 | 11846 |
| 651 | 20230531 | 100200 | 1074765579 | 1760 | 1737 | 1762 | 1737 | 26053 |
| 652 | 20230531 | 100100 | 1029118419 | 1745 | 1745 | 1754 | 1735 | 19827 |
| 653 | 20230531 | 100000 | 994498558 | 1745 | 1716 | 1745 | 1716 | 14827 |
| 654 | 20230531 | 095900 | 968809341 | 1715 | 1740 | 1742 | 1710 | 22176 |
| 655 | 20230531 | 095800 | 930594540 | 1740 | 1702 | 1755 | 1702 | 30522 |
| 656 | 20230531 | 095700 | 877730029 | 1702 | 1685 | 1705 | 1683 | 6238 |
| 657 | 20230531 | 095600 | 867158823 | 1685 | 1670 | 1685 | 1670 | 1540 |
| 658 | 20230531 | 095500 | 864571551 | 1678 | 1671 | 1679 | 1668 | 5129 |
| 659 | 20230531 | 095400 | 855986223 | 1670 | 1687 | 1696 | 1670 | 14803 |
| 660 | 20230531 | 095300 | 831123940 | 1696 | 1705 | 1705 | 1686 | 5017 |
| 661 | 20230531 | 095200 | 822623899 | 1694 | 1707 | 1707 | 1692 | 2281 |
| 662 | 20230531 | 095100 | 818745856 | 1708 | 1689 | 1720 | 1687 | 5562 |
| 663 | 20230531 | 095000 | 809287406 | 1689 | 1687 | 1690 | 1686 | 165 |
| 664 | 20230531 | 094900 | 809009022 | 1690 | 1687 | 1694 | 1686 | 2025 |
| 665 | 20230531 | 094800 | 805591515 | 1693 | 1683 | 1693 | 1682 | 4567 |
| 666 | 20230531 | 094700 | 797892591 | 1683 | 1682 | 1686 | 1682 | 535 |
| 667 | 20230531 | 094600 | 796992475 | 1682 | 1690 | 1690 | 1681 | 4775 |
| 668 | 20230531 | 094500 | 788958019 | 1692 | 1683 | 1693 | 1683 | 859 |
| 669 | 20230531 | 094400 | 787511546 | 1683 | 1688 | 1688 | 1681 | 6973 |
| 670 | 20230531 | 094300 | 775784234 | 1687 | 1685 | 1699 | 1685 | 2890 |
| 671 | 20230531 | 094200 | 770887365 | 1700 | 1709 | 1709 | 1681 | 16454 |
| 672 | 20230531 | 094100 | 742991916 | 1707 | 1705 | 1718 | 1700 | 18258 |
| 673 | 20230531 | 094000 | 711831961 | 1705 | 1720 | 1720 | 1700 | 14449 |
| 674 | 20230531 | 093900 | 687125892 | 1713 | 1698 | 1724 | 1695 | 9495 |
| 675 | 20230531 | 093800 | 670909645 | 1698 | 1712 | 1724 | 1681 | 25484 |
| 676 | 20230531 | 093700 | 627692857 | 1715 | 1765 | 1765 | 1708 | 88511 |
| 677 | 20230531 | 093600 | 473470113 | 1765 | 1765 | 1765 | 1765 | 0 |
| 678 | 20230531 | 093500 | 473470113 | 1765 | 1765 | 1765 | 1765 | 0 |
| 679 | 20230531 | 093400 | 473470113 | 1765 | 1694 | 1765 | 1693 | 41070 |
| 680 | 20230531 | 093300 | 402149742 | 1703 | 1705 | 1718 | 1684 | 13906 |
| 681 | 20230531 | 093200 | 378504456 | 1705 | 1739 | 1744 | 1698 | 27136 |
| 682 | 20230531 | 093100 | 331658891 | 1742 | 1710 | 1757 | 1709 | 81108 |
| 683 | 20230531 | 093000 | 190590071 | 1711 | 1723 | 1723 | 1699 | 9633 |
| 684 | 20230531 | 092900 | 174111285 | 1720 | 1699 | 1724 | 1699 | 19964 |
| 685 | 20230531 | 092800 | 139896177 | 1699 | 1686 | 1700 | 1686 | 12284 |
| 686 | 20230531 | 092700 | 119105577 | 1680 | 1687 | 1687 | 1674 | 3488 |
| 687 | 20230531 | 092600 | 113249011 | 1688 | 1670 | 1689 | 1670 | 8502 |
| 688 | 20230531 | 092500 | 98933464 | 1675 | 1655 | 1675 | 1654 | 17004 |
| 689 | 20230531 | 092400 | 70586689 | 1654 | 1647 | 1655 | 1647 | 647 |
| 690 | 20230531 | 092300 | 69516979 | 1647 | 1648 | 1648 | 1647 | 603 |
| 691 | 20230531 | 092200 | 68523541 | 1650 | 1654 | 1655 | 1650 | 1366 |
| 692 | 20230531 | 092100 | 66265541 | 1655 | 1645 | 1655 | 1645 | 5135 |
| 693 | 20230531 | 092000 | 57793727 | 1645 | 1644 | 1645 | 1644 | 1105 |
| 694 | 20230531 | 091900 | 55976775 | 1643 | 1638 | 1643 | 1638 | 2281 |
| 695 | 20230531 | 091800 | 52231106 | 1642 | 1638 | 1642 | 1638 | 533 |
| 696 | 20230531 | 091700 | 51358000 | 1638 | 1638 | 1638 | 1629 | 3213 |
| 697 | 20230531 | 091600 | 46099196 | 1626 | 1622 | 1626 | 1622 | 3821 |
| 698 | 20230531 | 091500 | 39892409 | 1623 | 1623 | 1623 | 1619 | 1206 |
| 699 | 20230531 | 091400 | 37939030 | 1619 | 1623 | 1623 | 1619 | 4 |
| 700 | 20230531 | 091300 | 37932542 | 1618 | 1610 | 1618 | 1610 | 2757 |
| 701 | 20230531 | 091200 | 33489989 | 1610 | 1609 | 1610 | 1609 | 80 |
| 702 | 20230531 | 091100 | 33361266 | 1609 | 1609 | 1609 | 1609 | 24 |
| 703 | 20230531 | 091000 | 33322650 | 1610 | 1607 | 1611 | 1602 | 676 |
| 704 | 20230531 | 090900 | 32238206 | 1607 | 1607 | 1607 | 1607 | 4 |
| 705 | 20230531 | 090800 | 32231778 | 1611 | 1611 | 1611 | 1611 | 1053 |
| 706 | 20230531 | 090700 | 30535395 | 1611 | 1611 | 1611 | 1611 | 103 |
| 707 | 20230531 | 090600 | 30369462 | 1611 | 1611 | 1611 | 1611 | 13 |
| 708 | 20230531 | 090500 | 30348519 | 1612 | 1616 | 1652 | 1601 | 8789 |
| 709 | 20230531 | 090400 | 16141723 | 1606 | 1615 | 1616 | 1606 | 14 |
| 710 | 20230531 | 090300 | 16119119 | 1615 | 1615 | 1615 | 1615 | 3 |
| 711 | 20230531 | 090200 | 16114274 | 1616 | 1614 | 1616 | 1614 | 3 |
| 712 | 20230531 | 090100 | 16109430 | 1614 | 1605 | 1614 | 1605 | 169 |
| 713 | 20230531 | 090000 | 15838158 | 1614 | 1605 | 1614 | 1605 | 9790 |