30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 3 | 20230530 | 190200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20230530 | 190100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20230530 | 190000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20230530 | 185900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20230530 | 185800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20230530 | 185700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20230530 | 185600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20230530 | 185500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20230530 | 185400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20230530 | 185300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20230530 | 185200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20230530 | 185100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20230530 | 185000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20230530 | 184900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20230530 | 184800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20230530 | 184700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20230530 | 184600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20230530 | 184500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20230530 | 184400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20230530 | 184300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20230530 | 184200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20230530 | 184100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20230530 | 184000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20230530 | 183900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20230530 | 183800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20230530 | 183700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20230530 | 183600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20230530 | 183500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20230530 | 183400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20230530 | 183300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 33 | 20230530 | 183200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20230530 | 183100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20230530 | 183000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20230530 | 182900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20230530 | 182800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20230530 | 182700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20230530 | 182600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20230530 | 182500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20230530 | 182400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20230530 | 182300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20230530 | 182200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20230530 | 182100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20230530 | 182000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20230530 | 181900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20230530 | 181800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20230530 | 181700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20230530 | 181600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20230530 | 181500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20230530 | 181400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20230530 | 181300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20230530 | 181200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20230530 | 181100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20230530 | 181000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20230530 | 180900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20230530 | 180800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20230530 | 180700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20230530 | 180600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20230530 | 180500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20230530 | 180400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20230530 | 180300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 63 | 20230530 | 180200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20230530 | 180100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20230530 | 180000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20230530 | 175900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20230530 | 175800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20230530 | 175700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20230530 | 175600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20230530 | 175500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20230530 | 175400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20230530 | 175300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20230530 | 175200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20230530 | 175100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20230530 | 175000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20230530 | 174900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20230530 | 174800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20230530 | 174700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20230530 | 174600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20230530 | 174500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20230530 | 174400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20230530 | 174300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20230530 | 174200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20230530 | 174100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20230530 | 174000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20230530 | 173900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20230530 | 173800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20230530 | 173700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20230530 | 173600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20230530 | 173500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20230530 | 173400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20230530 | 173300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 93 | 20230530 | 173200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20230530 | 173100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20230530 | 173000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20230530 | 172900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20230530 | 172800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20230530 | 172700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20230530 | 172600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20230530 | 172500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20230530 | 172400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20230530 | 172300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20230530 | 172200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20230530 | 172100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20230530 | 172000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20230530 | 171900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20230530 | 171800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20230530 | 171700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20230530 | 171600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20230530 | 171500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20230530 | 171400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20230530 | 171300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20230530 | 171200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20230530 | 171100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20230530 | 171000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20230530 | 170900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20230530 | 170800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20230530 | 170700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20230530 | 170600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20230530 | 170500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20230530 | 170400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20230530 | 170300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 123 | 20230530 | 170200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20230530 | 170100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20230530 | 170000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20230530 | 165900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20230530 | 165800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20230530 | 165700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20230530 | 165600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20230530 | 165500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20230530 | 165400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20230530 | 165300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20230530 | 165200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20230530 | 165100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20230530 | 165000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20230530 | 164900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20230530 | 164800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20230530 | 164700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20230530 | 164600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20230530 | 164500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20230530 | 164400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20230530 | 164300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20230530 | 164200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20230530 | 164100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20230530 | 164000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20230530 | 163900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20230530 | 163800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20230530 | 163700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20230530 | 163600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20230530 | 163500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20230530 | 163400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20230530 | 163300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 153 | 20230530 | 163200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20230530 | 163100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20230530 | 163000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20230530 | 162900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20230530 | 162800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20230530 | 162700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20230530 | 162600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20230530 | 162500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20230530 | 162400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20230530 | 162300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20230530 | 162200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20230530 | 162100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20230530 | 162000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20230530 | 161900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20230530 | 161800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20230530 | 161700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20230530 | 161600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20230530 | 161500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20230530 | 161400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20230530 | 161300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20230530 | 161200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20230530 | 161100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20230530 | 161000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20230530 | 160900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20230530 | 160800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20230530 | 160700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20230530 | 160600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20230530 | 160500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20230530 | 160400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20230530 | 160300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 183 | 20230530 | 160200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20230530 | 160100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20230530 | 160000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20230530 | 155900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20230530 | 155800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20230530 | 155700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20230530 | 155600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20230530 | 155500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20230530 | 155400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20230530 | 155300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20230530 | 155200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20230530 | 155100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20230530 | 155000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20230530 | 154900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20230530 | 154800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20230530 | 154700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20230530 | 154600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20230530 | 154500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20230530 | 154400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20230530 | 154300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20230530 | 154200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20230530 | 154100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20230530 | 154000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20230530 | 153900 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20230530 | 153800 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20230530 | 153700 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20230530 | 153600 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20230530 | 153500 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20230530 | 153400 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20230530 | 153300 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 213 | 20230530 | 153200 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20230530 | 153100 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20230530 | 153000 | 2202227070 | 6380 | 6380 | 6380 | 6380 | 7118 |
| 216 | 20230530 | 152900 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20230530 | 152800 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20230530 | 152700 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20230530 | 152600 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20230530 | 152500 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20230530 | 152400 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20230530 | 152300 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20230530 | 152200 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20230530 | 152100 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20230530 | 152000 | 2156814230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20230530 | 151900 | 2156814230 | 6400 | 6450 | 6450 | 6400 | 1415 |
| 227 | 20230530 | 151800 | 2147737560 | 6420 | 6450 | 6450 | 6420 | 9005 |
| 228 | 20230530 | 151700 | 2089914380 | 6470 | 6460 | 6470 | 6460 | 10 |
| 229 | 20230530 | 151600 | 2089849770 | 6440 | 6440 | 6440 | 6440 | 15 |
| 230 | 20230530 | 151500 | 2089753170 | 6460 | 6450 | 6460 | 6430 | 226 |
| 231 | 20230530 | 151400 | 2088299900 | 6450 | 6450 | 6450 | 6450 | 27 |
| 232 | 20230530 | 151300 | 2088125750 | 6450 | 6450 | 6450 | 6450 | 93 |
| 233 | 20230530 | 151200 | 2087525900 | 6450 | 6430 | 6450 | 6430 | 156 |
| 234 | 20230530 | 151100 | 2086522800 | 6430 | 6440 | 6440 | 6430 | 78 |
| 235 | 20230530 | 151000 | 2086020940 | 6420 | 6420 | 6420 | 6420 | 289 |
| 236 | 20230530 | 150900 | 2084165560 | 6450 | 6430 | 6450 | 6420 | 1571 |
| 237 | 20230530 | 150800 | 2074065140 | 6430 | 6420 | 6430 | 6420 | 586 |
| 238 | 20230530 | 150700 | 2070303010 | 6420 | 6420 | 6450 | 6420 | 17 |
| 239 | 20230530 | 150600 | 2070193840 | 6420 | 6440 | 6440 | 6420 | 13 |
| 240 | 20230530 | 150500 | 2070110140 | 6450 | 6450 | 6450 | 6450 | 33 |
| 241 | 20230530 | 150400 | 2069897290 | 6450 | 6450 | 6450 | 6450 | 77 |
| 242 | 20230530 | 150300 | 2069400640 | 6450 | 6420 | 6450 | 6420 | 4860 |
| 243 | 20230530 | 150200 | 2038189330 | 6420 | 6420 | 6420 | 6420 | 31 |
| 244 | 20230530 | 150100 | 2037990310 | 6410 | 6410 | 6410 | 6410 | 404 |
| 245 | 20230530 | 150000 | 2035400670 | 6420 | 6410 | 6420 | 6410 | 2054 |
| 246 | 20230530 | 145900 | 2022234080 | 6420 | 6420 | 6420 | 6420 | 637 |
| 247 | 20230530 | 145800 | 2018144540 | 6420 | 6420 | 6420 | 6420 | 0 |
| 248 | 20230530 | 145700 | 2018144540 | 6420 | 6420 | 6420 | 6420 | 372 |
| 249 | 20230530 | 145600 | 2015756300 | 6450 | 6450 | 6450 | 6450 | 0 |
| 250 | 20230530 | 145500 | 2015756300 | 6450 | 6450 | 6450 | 6450 | 0 |
| 251 | 20230530 | 145400 | 2015756300 | 6450 | 6450 | 6450 | 6450 | 0 |
| 252 | 20230530 | 145300 | 2015756300 | 6450 | 6450 | 6450 | 6450 | 157 |
| 253 | 20230530 | 145200 | 2014743650 | 6450 | 6420 | 6450 | 6420 | 94 |
| 254 | 20230530 | 145100 | 2014138960 | 6440 | 6430 | 6440 | 6430 | 378 |
| 255 | 20230530 | 145000 | 2011708410 | 6450 | 6450 | 6450 | 6450 | 16 |
| 256 | 20230530 | 144900 | 2011605210 | 6450 | 6450 | 6450 | 6450 | 7 |
| 257 | 20230530 | 144800 | 2011560060 | 6460 | 6460 | 6460 | 6460 | 900 |
| 258 | 20230530 | 144700 | 2005746060 | 6470 | 6470 | 6470 | 6470 | 69 |
| 259 | 20230530 | 144600 | 2005299630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 260 | 20230530 | 144500 | 2005299630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 261 | 20230530 | 144400 | 2005299630 | 6450 | 6450 | 6450 | 6450 | 52 |
| 262 | 20230530 | 144300 | 2004964230 | 6450 | 6450 | 6450 | 6450 | 400 |
| 263 | 20230530 | 144200 | 2002384230 | 6450 | 6450 | 6450 | 6450 | 57 |
| 264 | 20230530 | 144100 | 2002016580 | 6450 | 6450 | 6450 | 6450 | 1 |
| 265 | 20230530 | 144000 | 2002010130 | 6470 | 6440 | 6470 | 6430 | 154 |
| 266 | 20230530 | 143900 | 2001019800 | 6440 | 6450 | 6450 | 6440 | 85 |
| 267 | 20230530 | 143800 | 2000472390 | 6440 | 6440 | 6440 | 6430 | 119 |
| 268 | 20230530 | 143700 | 1999706040 | 6440 | 6440 | 6440 | 6440 | 0 |
| 269 | 20230530 | 143600 | 1999706040 | 6440 | 6460 | 6460 | 6440 | 117 |
| 270 | 20230530 | 143500 | 1998952220 | 6460 | 6440 | 6460 | 6440 | 104 |
| 271 | 20230530 | 143400 | 1998282380 | 6460 | 6460 | 6460 | 6460 | 3 |
| 272 | 20230530 | 143300 | 1998263000 | 6460 | 6460 | 6480 | 6460 | 108 |
| 273 | 20230530 | 143200 | 1997563200 | 6480 | 6480 | 6480 | 6480 | 0 |
| 274 | 20230530 | 143100 | 1997563200 | 6480 | 6460 | 6480 | 6460 | 147 |
| 275 | 20230530 | 143000 | 1996611720 | 6450 | 6450 | 6450 | 6450 | 0 |
| 276 | 20230530 | 142900 | 1996611720 | 6450 | 6450 | 6450 | 6450 | 334 |
| 277 | 20230530 | 142800 | 1994457420 | 6450 | 6450 | 6450 | 6450 | 525 |
| 278 | 20230530 | 142700 | 1991071170 | 6450 | 6450 | 6450 | 6450 | 10 |
| 279 | 20230530 | 142600 | 1991006670 | 6450 | 6450 | 6450 | 6450 | 0 |
| 280 | 20230530 | 142500 | 1991006670 | 6450 | 6450 | 6450 | 6450 | 44 |
| 281 | 20230530 | 142400 | 1990722870 | 6450 | 6450 | 6450 | 6450 | 0 |
| 282 | 20230530 | 142300 | 1990722870 | 6450 | 6440 | 6450 | 6440 | 1567 |
| 283 | 20230530 | 142200 | 1980630390 | 6430 | 6430 | 6430 | 6430 | 5 |
| 284 | 20230530 | 142100 | 1980598240 | 6420 | 6420 | 6420 | 6420 | 0 |
| 285 | 20230530 | 142000 | 1980598240 | 6420 | 6420 | 6420 | 6420 | 150 |
| 286 | 20230530 | 141900 | 1979635240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 287 | 20230530 | 141800 | 1979635240 | 6440 | 6420 | 6440 | 6420 | 2 |
| 288 | 20230530 | 141700 | 1979622380 | 6440 | 6420 | 6440 | 6420 | 110 |
| 289 | 20230530 | 141600 | 1978915980 | 6440 | 6420 | 6440 | 6420 | 80 |
| 290 | 20230530 | 141500 | 1978401780 | 6440 | 6440 | 6440 | 6440 | 16 |
| 291 | 20230530 | 141400 | 1978298740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 292 | 20230530 | 141300 | 1978298740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 293 | 20230530 | 141200 | 1978298740 | 6420 | 6430 | 6430 | 6420 | 900 |
| 294 | 20230530 | 141100 | 1972520270 | 6440 | 6440 | 6440 | 6440 | 0 |
| 295 | 20230530 | 141000 | 1972520270 | 6440 | 6440 | 6440 | 6440 | 0 |
| 296 | 20230530 | 140900 | 1972520270 | 6440 | 6440 | 6440 | 6440 | 62 |
| 297 | 20230530 | 140800 | 1972120990 | 6440 | 6440 | 6440 | 6440 | 0 |
| 298 | 20230530 | 140700 | 1972120990 | 6440 | 6450 | 6450 | 6440 | 167 |
| 299 | 20230530 | 140600 | 1971045360 | 6430 | 6430 | 6440 | 6430 | 1140 |
| 300 | 20230530 | 140500 | 1963704660 | 6420 | 6410 | 6420 | 6410 | 2850 |
| 301 | 20230530 | 140400 | 1945435660 | 6410 | 6410 | 6410 | 6410 | 428 |
| 302 | 20230530 | 140300 | 1942692180 | 6420 | 6420 | 6420 | 6420 | 151 |
| 303 | 20230530 | 140200 | 1941722760 | 6420 | 6420 | 6420 | 6420 | 335 |
| 304 | 20230530 | 140100 | 1939572060 | 6430 | 6430 | 6430 | 6430 | 128 |
| 305 | 20230530 | 140000 | 1938749020 | 6430 | 6440 | 6450 | 6430 | 50 |
| 306 | 20230530 | 135900 | 1938427070 | 6450 | 6450 | 6450 | 6450 | 0 |
| 307 | 20230530 | 135800 | 1938427070 | 6450 | 6450 | 6450 | 6450 | 25 |
| 308 | 20230530 | 135700 | 1938265820 | 6450 | 6450 | 6450 | 6450 | 0 |
| 309 | 20230530 | 135600 | 1938265820 | 6450 | 6450 | 6450 | 6450 | 0 |
| 310 | 20230530 | 135500 | 1938265820 | 6450 | 6430 | 6450 | 6430 | 11 |
| 311 | 20230530 | 135400 | 1938194970 | 6430 | 6430 | 6430 | 6430 | 90 |
| 312 | 20230530 | 135300 | 1937616270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 313 | 20230530 | 135200 | 1937616270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 314 | 20230530 | 135100 | 1937616270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 315 | 20230530 | 135000 | 1937616270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 316 | 20230530 | 134900 | 1937616270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 317 | 20230530 | 134800 | 1937616270 | 6450 | 6450 | 6450 | 6450 | 1 |
| 318 | 20230530 | 134700 | 1937609820 | 6450 | 6440 | 6450 | 6440 | 15 |
| 319 | 20230530 | 134600 | 1937513150 | 6430 | 6430 | 6430 | 6430 | 60 |
| 320 | 20230530 | 134500 | 1937127350 | 6440 | 6440 | 6440 | 6440 | 1 |
| 321 | 20230530 | 134400 | 1937120910 | 6410 | 6420 | 6420 | 6410 | 21 |
| 322 | 20230530 | 134300 | 1936986100 | 6430 | 6430 | 6430 | 6430 | 48 |
| 323 | 20230530 | 134200 | 1936677460 | 6450 | 6450 | 6450 | 6450 | 0 |
| 324 | 20230530 | 134100 | 1936677460 | 6450 | 6450 | 6450 | 6450 | 0 |
| 325 | 20230530 | 134000 | 1936677460 | 6450 | 6450 | 6460 | 6450 | 7 |
| 326 | 20230530 | 133900 | 1936632300 | 6450 | 6450 | 6450 | 6450 | 0 |
| 327 | 20230530 | 133800 | 1936632300 | 6450 | 6450 | 6450 | 6450 | 100 |
| 328 | 20230530 | 133700 | 1935987300 | 6450 | 6460 | 6460 | 6430 | 52 |
| 329 | 20230530 | 133600 | 1935652050 | 6460 | 6450 | 6460 | 6450 | 1004 |
| 330 | 20230530 | 133500 | 1929167130 | 6450 | 6430 | 6450 | 6430 | 97 |
| 331 | 20230530 | 133400 | 1928543400 | 6450 | 6440 | 6450 | 6430 | 60 |
| 332 | 20230530 | 133300 | 1928157410 | 6460 | 6440 | 6460 | 6410 | 2563 |
| 333 | 20230530 | 133200 | 1911712160 | 6420 | 6470 | 6470 | 6420 | 953 |
| 334 | 20230530 | 133100 | 1905587980 | 6470 | 6470 | 6470 | 6470 | 0 |
| 335 | 20230530 | 133000 | 1905587980 | 6470 | 6470 | 6470 | 6470 | 4 |
| 336 | 20230530 | 132900 | 1905562100 | 6470 | 6470 | 6470 | 6470 | 29 |
| 337 | 20230530 | 132800 | 1905374470 | 6450 | 6450 | 6450 | 6450 | 19 |
| 338 | 20230530 | 132700 | 1905251920 | 6450 | 6450 | 6450 | 6450 | 1 |
| 339 | 20230530 | 132600 | 1905245470 | 6450 | 6450 | 6450 | 6430 | 21 |
| 340 | 20230530 | 132500 | 1905110360 | 6450 | 6450 | 6450 | 6450 | 1 |
| 341 | 20230530 | 132400 | 1905103910 | 6470 | 6430 | 6470 | 6430 | 20 |
| 342 | 20230530 | 132300 | 1904975030 | 6450 | 6450 | 6450 | 6450 | 18 |
| 343 | 20230530 | 132200 | 1904858930 | 6470 | 6450 | 6470 | 6440 | 105 |
| 344 | 20230530 | 132100 | 1904181650 | 6450 | 6450 | 6450 | 6450 | 4 |
| 345 | 20230530 | 132000 | 1904155850 | 6450 | 6450 | 6450 | 6450 | 4 |
| 346 | 20230530 | 131900 | 1904130050 | 6450 | 6440 | 6450 | 6420 | 6 |
| 347 | 20230530 | 131800 | 1904091420 | 6430 | 6460 | 6470 | 6430 | 1240 |
| 348 | 20230530 | 131700 | 1896118130 | 6460 | 6440 | 6460 | 6430 | 187 |
| 349 | 20230530 | 131600 | 1894915480 | 6450 | 6450 | 6450 | 6450 | 515 |
| 350 | 20230530 | 131500 | 1891593730 | 6450 | 6450 | 6450 | 6450 | 4 |
| 351 | 20230530 | 131400 | 1891567930 | 6450 | 6470 | 6470 | 6450 | 5 |
| 352 | 20230530 | 131300 | 1891535660 | 6470 | 6470 | 6470 | 6470 | 4 |
| 353 | 20230530 | 131200 | 1891509780 | 6470 | 6450 | 6470 | 6450 | 3 |
| 354 | 20230530 | 131100 | 1891490410 | 6450 | 6450 | 6450 | 6450 | 4 |
| 355 | 20230530 | 131000 | 1891464610 | 6440 | 6460 | 6460 | 6440 | 865 |
| 356 | 20230530 | 130900 | 1885893930 | 6460 | 6460 | 6460 | 6460 | 94 |
| 357 | 20230530 | 130800 | 1885286690 | 6460 | 6460 | 6460 | 6460 | 4 |
| 358 | 20230530 | 130700 | 1885260850 | 6460 | 6460 | 6460 | 6460 | 4 |
| 359 | 20230530 | 130600 | 1885235010 | 6430 | 6450 | 6450 | 6430 | 19 |
| 360 | 20230530 | 130500 | 1885112650 | 6470 | 6450 | 6470 | 6450 | 84 |
| 361 | 20230530 | 130400 | 1884570770 | 6470 | 6450 | 6470 | 6450 | 14 |
| 362 | 20230530 | 130300 | 1884480390 | 6470 | 6450 | 6470 | 6450 | 7 |
| 363 | 20230530 | 130200 | 1884435160 | 6450 | 6450 | 6450 | 6450 | 1 |
| 364 | 20230530 | 130100 | 1884428710 | 6480 | 6470 | 6480 | 6410 | 4298 |
| 365 | 20230530 | 130000 | 1856789800 | 6480 | 6460 | 6480 | 6460 | 15 |
| 366 | 20230530 | 125900 | 1856692660 | 6480 | 6450 | 6480 | 6450 | 5 |
| 367 | 20230530 | 125800 | 1856660290 | 6480 | 6480 | 6480 | 6480 | 4 |
| 368 | 20230530 | 125700 | 1856634370 | 6500 | 6460 | 6500 | 6460 | 68 |
| 369 | 20230530 | 125600 | 1856194580 | 6460 | 6480 | 6480 | 6450 | 1093 |
| 370 | 20230530 | 125500 | 1849126560 | 6490 | 6480 | 6490 | 6480 | 18 |
| 371 | 20230530 | 125400 | 1849009880 | 6480 | 6470 | 6480 | 6470 | 15 |
| 372 | 20230530 | 125300 | 1848912790 | 6480 | 6480 | 6480 | 6480 | 4 |
| 373 | 20230530 | 125200 | 1848886870 | 6480 | 6490 | 6490 | 6480 | 162 |
| 374 | 20230530 | 125100 | 1847836330 | 6500 | 6490 | 6500 | 6490 | 84 |
| 375 | 20230530 | 125000 | 1847290380 | 6490 | 6490 | 6490 | 6490 | 3 |
| 376 | 20230530 | 124900 | 1847270910 | 6470 | 6500 | 6500 | 6470 | 129 |
| 377 | 20230530 | 124800 | 1846436140 | 6490 | 6490 | 6490 | 6490 | 2 |
| 378 | 20230530 | 124700 | 1846423160 | 6500 | 6500 | 6500 | 6500 | 4 |
| 379 | 20230530 | 124600 | 1846397160 | 6500 | 6500 | 6500 | 6500 | 4 |
| 380 | 20230530 | 124500 | 1846371160 | 6500 | 6500 | 6500 | 6500 | 4 |
| 381 | 20230530 | 124400 | 1846345160 | 6500 | 6500 | 6520 | 6470 | 180 |
| 382 | 20230530 | 124300 | 1845175850 | 6500 | 6500 | 6500 | 6500 | 95 |
| 383 | 20230530 | 124200 | 1844558350 | 6490 | 6490 | 6500 | 6490 | 222 |
| 384 | 20230530 | 124100 | 1843115820 | 6490 | 6490 | 6490 | 6490 | 77 |
| 385 | 20230530 | 124000 | 1842616090 | 6490 | 6480 | 6490 | 6480 | 11 |
| 386 | 20230530 | 123900 | 1842544800 | 6490 | 6490 | 6490 | 6490 | 4 |
| 387 | 20230530 | 123800 | 1842518840 | 6500 | 6470 | 6500 | 6470 | 184 |
| 388 | 20230530 | 123700 | 1841325330 | 6490 | 6490 | 6490 | 6490 | 12 |
| 389 | 20230530 | 123600 | 1841247450 | 6480 | 6480 | 6480 | 6480 | 171 |
| 390 | 20230530 | 123500 | 1840139370 | 6480 | 6480 | 6480 | 6480 | 4 |
| 391 | 20230530 | 123400 | 1840113450 | 6480 | 6480 | 6480 | 6480 | 4 |
| 392 | 20230530 | 123300 | 1840087530 | 6480 | 6480 | 6480 | 6480 | 4 |
| 393 | 20230530 | 123200 | 1840061610 | 6480 | 6480 | 6480 | 6480 | 5 |
| 394 | 20230530 | 123100 | 1840029210 | 6480 | 6480 | 6480 | 6480 | 0 |
| 395 | 20230530 | 123000 | 1840029210 | 6480 | 6480 | 6490 | 6480 | 105 |
| 396 | 20230530 | 122900 | 1839348570 | 6490 | 6460 | 6490 | 6460 | 21 |
| 397 | 20230530 | 122800 | 1839212470 | 6440 | 6460 | 6490 | 6440 | 74 |
| 398 | 20230530 | 122700 | 1838734760 | 6440 | 6460 | 6490 | 6440 | 476 |
| 399 | 20230530 | 122600 | 1835652000 | 6460 | 6460 | 6460 | 6460 | 4 |
| 400 | 20230530 | 122500 | 1835626160 | 6430 | 6440 | 6460 | 6430 | 47 |
| 401 | 20230530 | 122400 | 1835323410 | 6440 | 6460 | 6460 | 6440 | 104 |
| 402 | 20230530 | 122300 | 1834653570 | 6440 | 6440 | 6440 | 6440 | 200 |
| 403 | 20230530 | 122200 | 1833365570 | 6450 | 6460 | 6460 | 6450 | 5 |
| 404 | 20230530 | 122100 | 1833333280 | 6430 | 6450 | 6460 | 6430 | 155 |
| 405 | 20230530 | 122000 | 1832335340 | 6460 | 6460 | 6460 | 6460 | 9 |
| 406 | 20230530 | 121900 | 1832277200 | 6460 | 6460 | 6460 | 6460 | 5 |
| 407 | 20230530 | 121800 | 1832244900 | 6460 | 6460 | 6460 | 6460 | 4 |
| 408 | 20230530 | 121700 | 1832219060 | 6460 | 6460 | 6460 | 6460 | 4 |
| 409 | 20230530 | 121600 | 1832193220 | 6460 | 6460 | 6460 | 6440 | 9 |
| 410 | 20230530 | 121500 | 1832135160 | 6460 | 6460 | 6460 | 6460 | 4 |
| 411 | 20230530 | 121400 | 1832109320 | 6460 | 6450 | 6460 | 6450 | 69 |
| 412 | 20230530 | 121300 | 1831664150 | 6450 | 6440 | 6450 | 6430 | 6 |
| 413 | 20230530 | 121200 | 1831625480 | 6450 | 6460 | 6460 | 6450 | 44 |
| 414 | 20230530 | 121100 | 1831341640 | 6460 | 6460 | 6460 | 6460 | 4 |
| 415 | 20230530 | 121000 | 1831315800 | 6430 | 6450 | 6450 | 6430 | 221 |
| 416 | 20230530 | 120900 | 1829890570 | 6450 | 6470 | 6470 | 6450 | 10 |
| 417 | 20230530 | 120800 | 1829825930 | 6470 | 6470 | 6470 | 6470 | 1 |
| 418 | 20230530 | 120700 | 1829819460 | 6460 | 6450 | 6490 | 6450 | 426 |
| 419 | 20230530 | 120600 | 1827061050 | 6430 | 6450 | 6450 | 6430 | 4 |
| 420 | 20230530 | 120500 | 1827035270 | 6450 | 6460 | 6460 | 6430 | 139 |
| 421 | 20230530 | 120400 | 1826138430 | 6460 | 6460 | 6460 | 6430 | 737 |
| 422 | 20230530 | 120300 | 1821381280 | 6460 | 6460 | 6460 | 6460 | 152 |
| 423 | 20230530 | 120200 | 1820399360 | 6460 | 6460 | 6460 | 6460 | 162 |
| 424 | 20230530 | 120100 | 1819352840 | 6470 | 6470 | 6470 | 6470 | 5 |
| 425 | 20230530 | 120000 | 1819320490 | 6480 | 6480 | 6480 | 6480 | 128 |
| 426 | 20230530 | 115900 | 1818491050 | 6480 | 6470 | 6480 | 6470 | 16 |
| 427 | 20230530 | 115800 | 1818387470 | 6480 | 6480 | 6480 | 6480 | 4 |
| 428 | 20230530 | 115700 | 1818361550 | 6460 | 6480 | 6490 | 6460 | 12 |
| 429 | 20230530 | 115600 | 1818283820 | 6480 | 6480 | 6490 | 6480 | 56 |
| 430 | 20230530 | 115500 | 1817920690 | 6460 | 6490 | 6490 | 6450 | 368 |
| 431 | 20230530 | 115400 | 1815537530 | 6490 | 6490 | 6490 | 6490 | 4 |
| 432 | 20230530 | 115300 | 1815511570 | 6490 | 6490 | 6490 | 6490 | 151 |
| 433 | 20230530 | 115200 | 1814531580 | 6490 | 6490 | 6490 | 6490 | 79 |
| 434 | 20230530 | 115100 | 1814018870 | 6480 | 6490 | 6490 | 6480 | 100 |
| 435 | 20230530 | 115000 | 1813370410 | 6490 | 6480 | 6490 | 6480 | 470 |
| 436 | 20230530 | 114900 | 1810324790 | 6480 | 6470 | 6480 | 6470 | 104 |
| 437 | 20230530 | 114800 | 1809651880 | 6450 | 6480 | 6480 | 6420 | 157 |
| 438 | 20230530 | 114700 | 1808640710 | 6490 | 6480 | 6490 | 6480 | 121 |
| 439 | 20230530 | 114600 | 1807856470 | 6490 | 6480 | 6490 | 6480 | 114 |
| 440 | 20230530 | 114500 | 1807117570 | 6480 | 6480 | 6480 | 6480 | 16 |
| 441 | 20230530 | 114400 | 1807013890 | 6480 | 6460 | 6480 | 6460 | 106 |
| 442 | 20230530 | 114300 | 1806329030 | 6480 | 6490 | 6490 | 6480 | 102 |
| 443 | 20230530 | 114200 | 1805667790 | 6480 | 6480 | 6480 | 6480 | 135 |
| 444 | 20230530 | 114100 | 1804792990 | 6480 | 6490 | 6490 | 6480 | 6 |
| 445 | 20230530 | 114000 | 1804754090 | 6480 | 6470 | 6480 | 6470 | 503 |
| 446 | 20230530 | 113900 | 1801494660 | 6450 | 6450 | 6470 | 6430 | 5111 |
| 447 | 20230530 | 113800 | 1768528100 | 6440 | 6440 | 6440 | 6420 | 1187 |
| 448 | 20230530 | 113700 | 1760892620 | 6420 | 6430 | 6440 | 6420 | 650 |
| 449 | 20230530 | 113600 | 1756716810 | 6440 | 6440 | 6440 | 6440 | 2 |
| 450 | 20230530 | 113500 | 1756703930 | 6440 | 6430 | 6440 | 6430 | 90 |
| 451 | 20230530 | 113400 | 1756125190 | 6430 | 6420 | 6430 | 6420 | 250 |
| 452 | 20230530 | 113300 | 1754518190 | 6440 | 6440 | 6440 | 6440 | 4 |
| 453 | 20230530 | 113200 | 1754492430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 454 | 20230530 | 113100 | 1754492430 | 6440 | 6430 | 6440 | 6430 | 304 |
| 455 | 20230530 | 113000 | 1752537670 | 6440 | 6440 | 6440 | 6440 | 4 |
| 456 | 20230530 | 112900 | 1752511910 | 6440 | 6440 | 6440 | 6440 | 4 |
| 457 | 20230530 | 112800 | 1752486150 | 6440 | 6440 | 6450 | 6440 | 12 |
| 458 | 20230530 | 112700 | 1752408790 | 6450 | 6430 | 6450 | 6430 | 106 |
| 459 | 20230530 | 112600 | 1751726880 | 6440 | 6450 | 6450 | 6440 | 54 |
| 460 | 20230530 | 112500 | 1751378930 | 6450 | 6450 | 6450 | 6450 | 1004 |
| 461 | 20230530 | 112400 | 1744903130 | 6450 | 6440 | 6450 | 6440 | 82 |
| 462 | 20230530 | 112300 | 1744374960 | 6450 | 6450 | 6450 | 6450 | 5 |
| 463 | 20230530 | 112200 | 1744342710 | 6450 | 6450 | 6450 | 6420 | 557 |
| 464 | 20230530 | 112100 | 1740751390 | 6450 | 6440 | 6450 | 6430 | 1116 |
| 465 | 20230530 | 112000 | 1733564480 | 6420 | 6430 | 6430 | 6420 | 117 |
| 466 | 20230530 | 111900 | 1732812650 | 6440 | 6440 | 6440 | 6440 | 2 |
| 467 | 20230530 | 111800 | 1732799770 | 6440 | 6430 | 6440 | 6420 | 799 |
| 468 | 20230530 | 111700 | 1727663020 | 6430 | 6420 | 6430 | 6420 | 7 |
| 469 | 20230530 | 111600 | 1727618040 | 6430 | 6430 | 6430 | 6430 | 37 |
| 470 | 20230530 | 111500 | 1727380130 | 6440 | 6440 | 6440 | 6440 | 0 |
| 471 | 20230530 | 111400 | 1727380130 | 6440 | 6430 | 6440 | 6420 | 95 |
| 472 | 20230530 | 111300 | 1726770100 | 6440 | 6440 | 6440 | 6440 | 4 |
| 473 | 20230530 | 111200 | 1726744340 | 6430 | 6430 | 6430 | 6430 | 101 |
| 474 | 20230530 | 111100 | 1726094910 | 6430 | 6420 | 6430 | 6420 | 1041 |
| 475 | 20230530 | 111000 | 1719410790 | 6420 | 6420 | 6420 | 6420 | 75 |
| 476 | 20230530 | 110900 | 1718929290 | 6420 | 6420 | 6420 | 6420 | 4 |
| 477 | 20230530 | 110800 | 1718903610 | 6420 | 6420 | 6420 | 6420 | 7 |
| 478 | 20230530 | 110700 | 1718858670 | 6420 | 6420 | 6420 | 6420 | 1 |
| 479 | 20230530 | 110600 | 1718852250 | 6400 | 6420 | 6420 | 6400 | 630 |
| 480 | 20230530 | 110500 | 1714817730 | 6430 | 6430 | 6430 | 6430 | 4 |
| 481 | 20230530 | 110400 | 1714792010 | 6430 | 6430 | 6430 | 6430 | 94 |
| 482 | 20230530 | 110300 | 1714187590 | 6430 | 6430 | 6430 | 6430 | 4 |
| 483 | 20230530 | 110200 | 1714161870 | 6430 | 6430 | 6430 | 6430 | 0 |
| 484 | 20230530 | 110100 | 1714161870 | 6430 | 6440 | 6440 | 6430 | 7 |
| 485 | 20230530 | 110000 | 1714116830 | 6450 | 6430 | 6450 | 6430 | 104 |
| 486 | 20230530 | 105900 | 1713447700 | 6430 | 6420 | 6430 | 6420 | 2 |
| 487 | 20230530 | 105800 | 1713434850 | 6400 | 6410 | 6410 | 6400 | 250 |
| 488 | 20230530 | 105700 | 1711834000 | 6430 | 6430 | 6430 | 6430 | 4 |
| 489 | 20230530 | 105600 | 1711808280 | 6410 | 6410 | 6430 | 6400 | 1368 |
| 490 | 20230530 | 105500 | 1703044640 | 6430 | 6430 | 6430 | 6430 | 4 |
| 491 | 20230530 | 105400 | 1703018920 | 6410 | 6410 | 6410 | 6410 | 1 |
| 492 | 20230530 | 105300 | 1703012510 | 6400 | 6430 | 6430 | 6400 | 636 |
| 493 | 20230530 | 105200 | 1698937610 | 6430 | 6440 | 6450 | 6420 | 1595 |
| 494 | 20230530 | 105100 | 1688678670 | 6440 | 6440 | 6450 | 6440 | 69 |
| 495 | 20230530 | 105000 | 1688234270 | 6450 | 6450 | 6450 | 6450 | 4 |
| 496 | 20230530 | 104900 | 1688208470 | 6430 | 6440 | 6440 | 6430 | 110 |
| 497 | 20230530 | 104800 | 1687500590 | 6440 | 6440 | 6440 | 6440 | 43 |
| 498 | 20230530 | 104700 | 1687223670 | 6440 | 6430 | 6440 | 6430 | 1001 |
| 499 | 20230530 | 104600 | 1680777240 | 6440 | 6410 | 6440 | 6410 | 3480 |
| 500 | 20230530 | 104500 | 1658396380 | 6420 | 6400 | 6420 | 6400 | 123 |
| 501 | 20230530 | 104400 | 1657608800 | 6420 | 6380 | 6420 | 6380 | 204 |
| 502 | 20230530 | 104300 | 1656304760 | 6380 | 6370 | 6390 | 6370 | 109 |
| 503 | 20230530 | 104200 | 1655610250 | 6370 | 6380 | 6390 | 6370 | 842 |
| 504 | 20230530 | 104100 | 1650245120 | 6380 | 6420 | 6420 | 6380 | 1435 |
| 505 | 20230530 | 104000 | 1641087260 | 6420 | 6410 | 6420 | 6380 | 2679 |
| 506 | 20230530 | 103900 | 1623963280 | 6430 | 6420 | 6430 | 6420 | 6 |
| 507 | 20230530 | 103800 | 1623924710 | 6430 | 6420 | 6430 | 6420 | 34 |
| 508 | 20230530 | 103700 | 1623706180 | 6430 | 6430 | 6430 | 6430 | 4 |
| 509 | 20230530 | 103600 | 1623680460 | 6430 | 6410 | 6430 | 6410 | 13 |
| 510 | 20230530 | 103500 | 1623597060 | 6420 | 6420 | 6420 | 6410 | 249 |
| 511 | 20230530 | 103400 | 1621998560 | 6430 | 6430 | 6430 | 6430 | 4 |
| 512 | 20230530 | 103300 | 1621972840 | 6430 | 6430 | 6430 | 6430 | 107 |
| 513 | 20230530 | 103200 | 1621284830 | 6440 | 6420 | 6440 | 6420 | 51 |
| 514 | 20230530 | 103100 | 1620957030 | 6420 | 6420 | 6420 | 6420 | 1809 |
| 515 | 20230530 | 103000 | 1609343250 | 6420 | 6410 | 6420 | 6410 | 166 |
| 516 | 20230530 | 102900 | 1608277600 | 6420 | 6410 | 6420 | 6410 | 59 |
| 517 | 20230530 | 102800 | 1607899320 | 6410 | 6410 | 6410 | 6410 | 215 |
| 518 | 20230530 | 102700 | 1606521170 | 6410 | 6410 | 6410 | 6400 | 25 |
| 519 | 20230530 | 102600 | 1606360930 | 6410 | 6400 | 6420 | 6390 | 5368 |
| 520 | 20230530 | 102500 | 1572055720 | 6400 | 6410 | 6410 | 6400 | 204 |
| 521 | 20230530 | 102400 | 1570750080 | 6400 | 6400 | 6400 | 6400 | 393 |
| 522 | 20230530 | 102300 | 1568234880 | 6410 | 6410 | 6410 | 6410 | 4 |
| 523 | 20230530 | 102200 | 1568209240 | 6420 | 6400 | 6420 | 6400 | 71 |
| 524 | 20230530 | 102100 | 1567754740 | 6400 | 6400 | 6420 | 6400 | 58 |
| 525 | 20230530 | 102000 | 1567383430 | 6420 | 6400 | 6420 | 6400 | 344 |
| 526 | 20230530 | 101900 | 1565175600 | 6410 | 6410 | 6410 | 6410 | 234 |
| 527 | 20230530 | 101800 | 1563675660 | 6400 | 6410 | 6410 | 6400 | 27 |
| 528 | 20230530 | 101700 | 1563502820 | 6400 | 6410 | 6410 | 6400 | 104 |
| 529 | 20230530 | 101600 | 1562837180 | 6400 | 6420 | 6420 | 6400 | 127 |
| 530 | 20230530 | 101500 | 1562023500 | 6410 | 6410 | 6410 | 6410 | 69 |
| 531 | 20230530 | 101400 | 1561581210 | 6410 | 6400 | 6410 | 6400 | 196 |
| 532 | 20230530 | 101300 | 1560325850 | 6400 | 6410 | 6410 | 6400 | 54 |
| 533 | 20230530 | 101200 | 1559980210 | 6410 | 6400 | 6420 | 6400 | 125 |
| 534 | 20230530 | 101100 | 1559179630 | 6400 | 6400 | 6400 | 6400 | 163 |
| 535 | 20230530 | 101000 | 1558136430 | 6400 | 6420 | 6420 | 6400 | 122 |
| 536 | 20230530 | 100900 | 1557355550 | 6400 | 6430 | 6430 | 6400 | 192 |
| 537 | 20230530 | 100800 | 1556123070 | 6450 | 6450 | 6450 | 6450 | 4 |
| 538 | 20230530 | 100700 | 1556097270 | 6450 | 6440 | 6450 | 6440 | 34 |
| 539 | 20230530 | 100600 | 1555878230 | 6430 | 6430 | 6450 | 6430 | 101 |
| 540 | 20230530 | 100500 | 1555228780 | 6450 | 6420 | 6450 | 6420 | 422 |
| 541 | 20230530 | 100400 | 1552514870 | 6430 | 6430 | 6430 | 6430 | 207 |
| 542 | 20230530 | 100300 | 1551183860 | 6410 | 6430 | 6430 | 6410 | 5 |
| 543 | 20230530 | 100200 | 1551151730 | 6410 | 6420 | 6420 | 6410 | 20 |
| 544 | 20230530 | 100100 | 1551023500 | 6420 | 6430 | 6430 | 6390 | 306 |
| 545 | 20230530 | 100000 | 1549062640 | 6430 | 6430 | 6430 | 6430 | 12 |
| 546 | 20230530 | 095900 | 1548985480 | 6410 | 6390 | 6410 | 6390 | 891 |
| 547 | 20230530 | 095800 | 1543284630 | 6390 | 6440 | 6440 | 6390 | 6825 |
| 548 | 20230530 | 095700 | 1499567810 | 6450 | 6450 | 6470 | 6450 | 346 |
| 549 | 20230530 | 095600 | 1497334110 | 6450 | 6430 | 6450 | 6430 | 2210 |
| 550 | 20230530 | 095500 | 1483119610 | 6430 | 6440 | 6450 | 6430 | 360 |
| 551 | 20230530 | 095400 | 1480803670 | 6460 | 6460 | 6460 | 6460 | 69 |
| 552 | 20230530 | 095300 | 1480357930 | 6460 | 6450 | 6460 | 6450 | 54 |
| 553 | 20230530 | 095200 | 1480009340 | 6440 | 6450 | 6450 | 6440 | 82 |
| 554 | 20230530 | 095100 | 1479480590 | 6440 | 6460 | 6460 | 6440 | 5 |
| 555 | 20230530 | 095000 | 1479448310 | 6440 | 6440 | 6440 | 6440 | 38 |
| 556 | 20230530 | 094900 | 1479203590 | 6430 | 6500 | 6500 | 6420 | 3161 |
| 557 | 20230530 | 094800 | 1458737410 | 6510 | 6500 | 6540 | 6500 | 337 |
| 558 | 20230530 | 094700 | 1456538810 | 6500 | 6510 | 6520 | 6500 | 51 |
| 559 | 20230530 | 094600 | 1456206830 | 6510 | 6540 | 6540 | 6510 | 472 |
| 560 | 20230530 | 094500 | 1453131880 | 6540 | 6490 | 6540 | 6490 | 1053 |
| 561 | 20230530 | 094400 | 1446286290 | 6490 | 6490 | 6500 | 6490 | 120 |
| 562 | 20230530 | 094300 | 1445506390 | 6500 | 6470 | 6500 | 6470 | 494 |
| 563 | 20230530 | 094200 | 1442305560 | 6470 | 6480 | 6500 | 6470 | 2699 |
| 564 | 20230530 | 094100 | 1424792170 | 6480 | 6480 | 6490 | 6480 | 317 |
| 565 | 20230530 | 094000 | 1422737810 | 6470 | 6430 | 6470 | 6410 | 1465 |
| 566 | 20230530 | 093900 | 1413317460 | 6440 | 6450 | 6450 | 6400 | 1144 |
| 567 | 20230530 | 093800 | 1405970480 | 6460 | 6440 | 6490 | 6410 | 247 |
| 568 | 20230530 | 093700 | 1404377790 | 6440 | 6480 | 6490 | 6440 | 1085 |
| 569 | 20230530 | 093600 | 1397372140 | 6480 | 6450 | 6480 | 6440 | 339 |
| 570 | 20230530 | 093500 | 1395181700 | 6440 | 6460 | 6470 | 6440 | 1471 |
| 571 | 20230530 | 093400 | 1385690310 | 6460 | 6450 | 6480 | 6450 | 223 |
| 572 | 20230530 | 093300 | 1384248820 | 6450 | 6490 | 6490 | 6450 | 1803 |
| 573 | 20230530 | 093200 | 1372608660 | 6480 | 6490 | 6510 | 6480 | 1078 |
| 574 | 20230530 | 093100 | 1365612960 | 6510 | 6500 | 6510 | 6490 | 1424 |
| 575 | 20230530 | 093000 | 1356363530 | 6500 | 6520 | 6530 | 6500 | 981 |
| 576 | 20230530 | 092900 | 1349975050 | 6520 | 6530 | 6530 | 6520 | 428 |
| 577 | 20230530 | 092800 | 1347181370 | 6520 | 6520 | 6530 | 6490 | 5856 |
| 578 | 20230530 | 092700 | 1309096040 | 6530 | 6530 | 6550 | 6510 | 1138 |
| 579 | 20230530 | 092600 | 1301673060 | 6550 | 6490 | 6550 | 6480 | 1024 |
| 580 | 20230530 | 092500 | 1295013390 | 6490 | 6610 | 6610 | 6480 | 9303 |
| 581 | 20230530 | 092400 | 1234232120 | 6620 | 6620 | 6630 | 6600 | 521 |
| 582 | 20230530 | 092300 | 1230784970 | 6600 | 6620 | 6650 | 6600 | 2395 |
| 583 | 20230530 | 092200 | 1214907510 | 6640 | 6610 | 6640 | 6560 | 1645 |
| 584 | 20230530 | 092100 | 1204031520 | 6580 | 6600 | 6630 | 6580 | 764 |
| 585 | 20230530 | 092000 | 1198983760 | 6600 | 6590 | 6630 | 6560 | 8195 |
| 586 | 20230530 | 091900 | 1145090490 | 6590 | 6640 | 6710 | 6590 | 8556 |
| 587 | 20230530 | 091800 | 1088115300 | 6620 | 6680 | 6720 | 6620 | 22731 |
| 588 | 20230530 | 091700 | 936289000 | 6670 | 6640 | 6700 | 6560 | 36479 |
| 589 | 20230530 | 091600 | 693853730 | 6640 | 6540 | 6650 | 6500 | 21285 |
| 590 | 20230530 | 091500 | 553492750 | 6550 | 6540 | 6560 | 6500 | 26865 |
| 591 | 20230530 | 091400 | 377593890 | 6520 | 6430 | 6560 | 6430 | 11818 |
| 592 | 20230530 | 091300 | 300739170 | 6450 | 6430 | 6450 | 6420 | 4386 |
| 593 | 20230530 | 091200 | 272535630 | 6430 | 6440 | 6470 | 6370 | 1867 |
| 594 | 20230530 | 091100 | 260529550 | 6440 | 6380 | 6480 | 6360 | 13794 |
| 595 | 20230530 | 091000 | 171706540 | 6410 | 6390 | 6410 | 6360 | 4565 |
| 596 | 20230530 | 090900 | 142508880 | 6400 | 6330 | 6400 | 6320 | 4824 |
| 597 | 20230530 | 090800 | 111786260 | 6340 | 6320 | 6340 | 6320 | 954 |
| 598 | 20230530 | 090700 | 105756030 | 6320 | 6320 | 6320 | 6320 | 574 |
| 599 | 20230530 | 090600 | 102128350 | 6330 | 6330 | 6330 | 6320 | 241 |
| 600 | 20230530 | 090500 | 100603130 | 6330 | 6330 | 6340 | 6320 | 1207 |
| 601 | 20230530 | 090400 | 92971840 | 6320 | 6330 | 6340 | 6320 | 1110 |
| 602 | 20230530 | 090300 | 85953890 | 6340 | 6290 | 6350 | 6290 | 711 |
| 603 | 20230530 | 090200 | 81456060 | 6290 | 6280 | 6300 | 6280 | 1049 |
| 604 | 20230530 | 090100 | 74860930 | 6280 | 6330 | 6330 | 6270 | 713 |
| 605 | 20230530 | 090000 | 70372380 | 6340 | 6360 | 6390 | 6240 | 11067 |