31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 193400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 3 | 20230530 | 193300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20230530 | 193200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20230530 | 193100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20230530 | 193000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20230530 | 192900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20230530 | 192800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20230530 | 192700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20230530 | 192600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20230530 | 192500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20230530 | 192400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20230530 | 192300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20230530 | 192200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20230530 | 192100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20230530 | 192000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20230530 | 191900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20230530 | 191800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20230530 | 191700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20230530 | 191600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20230530 | 191500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20230530 | 191400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20230530 | 191300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20230530 | 191200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20230530 | 191100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20230530 | 191000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20230530 | 190900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20230530 | 190800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20230530 | 190700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20230530 | 190600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20230530 | 190500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20230530 | 190400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 33 | 20230530 | 190300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20230530 | 190200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20230530 | 190100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20230530 | 190000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20230530 | 185900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20230530 | 185800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20230530 | 185700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20230530 | 185600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20230530 | 185500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20230530 | 185400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20230530 | 185300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20230530 | 185200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20230530 | 185100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20230530 | 185000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20230530 | 184900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20230530 | 184800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20230530 | 184700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20230530 | 184600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20230530 | 184500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20230530 | 184400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20230530 | 184300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20230530 | 184200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20230530 | 184100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20230530 | 184000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20230530 | 183900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20230530 | 183800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20230530 | 183700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20230530 | 183600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20230530 | 183500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20230530 | 183400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 63 | 20230530 | 183300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20230530 | 183200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20230530 | 183100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20230530 | 183000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20230530 | 182900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20230530 | 182800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20230530 | 182700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20230530 | 182600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20230530 | 182500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20230530 | 182400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20230530 | 182300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20230530 | 182200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20230530 | 182100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20230530 | 182000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20230530 | 181900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20230530 | 181800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20230530 | 181700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20230530 | 181600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20230530 | 181500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20230530 | 181400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20230530 | 181300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20230530 | 181200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20230530 | 181100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20230530 | 181000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20230530 | 180900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20230530 | 180800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20230530 | 180700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20230530 | 180600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20230530 | 180500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20230530 | 180400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 93 | 20230530 | 180300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20230530 | 180200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20230530 | 180100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20230530 | 180000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20230530 | 175900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20230530 | 175800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20230530 | 175700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20230530 | 175600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20230530 | 175500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20230530 | 175400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20230530 | 175300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20230530 | 175200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20230530 | 175100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20230530 | 175000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20230530 | 174900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20230530 | 174800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20230530 | 174700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20230530 | 174600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20230530 | 174500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20230530 | 174400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20230530 | 174300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20230530 | 174200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20230530 | 174100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20230530 | 174000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20230530 | 173900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20230530 | 173800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20230530 | 173700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20230530 | 173600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20230530 | 173500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20230530 | 173400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 123 | 20230530 | 173300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20230530 | 173200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20230530 | 173100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20230530 | 173000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20230530 | 172900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20230530 | 172800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20230530 | 172700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20230530 | 172600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20230530 | 172500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20230530 | 172400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20230530 | 172300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20230530 | 172200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20230530 | 172100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20230530 | 172000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20230530 | 171900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20230530 | 171800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20230530 | 171700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20230530 | 171600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20230530 | 171500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20230530 | 171400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20230530 | 171300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20230530 | 171200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20230530 | 171100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20230530 | 171000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20230530 | 170900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20230530 | 170800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20230530 | 170700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20230530 | 170600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20230530 | 170500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20230530 | 170400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 153 | 20230530 | 170300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20230530 | 170200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20230530 | 170100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20230530 | 170000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20230530 | 165900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20230530 | 165800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20230530 | 165700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20230530 | 165600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20230530 | 165500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20230530 | 165400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20230530 | 165300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20230530 | 165200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20230530 | 165100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20230530 | 165000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20230530 | 164900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20230530 | 164800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20230530 | 164700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20230530 | 164600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20230530 | 164500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20230530 | 164400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20230530 | 164300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20230530 | 164200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20230530 | 164100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20230530 | 164000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20230530 | 163900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20230530 | 163800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20230530 | 163700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20230530 | 163600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20230530 | 163500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20230530 | 163400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 183 | 20230530 | 163300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20230530 | 163200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20230530 | 163100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20230530 | 163000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20230530 | 162900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20230530 | 162800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20230530 | 162700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20230530 | 162600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20230530 | 162500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20230530 | 162400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20230530 | 162300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20230530 | 162200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20230530 | 162100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20230530 | 162000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20230530 | 161900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20230530 | 161800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20230530 | 161700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20230530 | 161600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20230530 | 161500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20230530 | 161400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20230530 | 161300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20230530 | 161200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20230530 | 161100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20230530 | 161000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20230530 | 160900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20230530 | 160800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20230530 | 160700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20230530 | 160600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20230530 | 160500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20230530 | 160400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 213 | 20230530 | 160300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20230530 | 160200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20230530 | 160100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20230530 | 160000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 217 | 20230530 | 155900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 218 | 20230530 | 155800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 219 | 20230530 | 155700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 220 | 20230530 | 155600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 221 | 20230530 | 155500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 222 | 20230530 | 155400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 223 | 20230530 | 155300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 224 | 20230530 | 155200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 225 | 20230530 | 155100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 226 | 20230530 | 155000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 227 | 20230530 | 154900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 228 | 20230530 | 154800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 229 | 20230530 | 154700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 230 | 20230530 | 154600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 231 | 20230530 | 154500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 232 | 20230530 | 154400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 233 | 20230530 | 154300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 234 | 20230530 | 154200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 235 | 20230530 | 154100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 236 | 20230530 | 154000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 237 | 20230530 | 153900 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 238 | 20230530 | 153800 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 239 | 20230530 | 153700 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 240 | 20230530 | 153600 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 241 | 20230530 | 153500 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 242 | 20230530 | 153400 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 243 | 20230530 | 153300 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 244 | 20230530 | 153200 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 245 | 20230530 | 153100 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 246 | 20230530 | 153000 | 2140418765 | 3275 | 3275 | 3275 | 3275 | 8451 |
| 247 | 20230530 | 152900 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 248 | 20230530 | 152800 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 249 | 20230530 | 152700 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 250 | 20230530 | 152600 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 251 | 20230530 | 152500 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 252 | 20230530 | 152400 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 253 | 20230530 | 152300 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 254 | 20230530 | 152200 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 255 | 20230530 | 152100 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 256 | 20230530 | 152000 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 0 |
| 257 | 20230530 | 151900 | 2112741740 | 3260 | 3260 | 3260 | 3260 | 228 |
| 258 | 20230530 | 151800 | 2111998460 | 3260 | 3260 | 3265 | 3260 | 98 |
| 259 | 20230530 | 151700 | 2111678975 | 3260 | 3260 | 3260 | 3260 | 194 |
| 260 | 20230530 | 151600 | 2111046535 | 3260 | 3260 | 3260 | 3260 | 3 |
| 261 | 20230530 | 151500 | 2111036755 | 3260 | 3255 | 3260 | 3255 | 2085 |
| 262 | 20230530 | 151400 | 2104247385 | 3260 | 3260 | 3260 | 3260 | 0 |
| 263 | 20230530 | 151300 | 2104247385 | 3260 | 3255 | 3260 | 3255 | 303 |
| 264 | 20230530 | 151200 | 2103260620 | 3260 | 3260 | 3260 | 3260 | 0 |
| 265 | 20230530 | 151100 | 2103260620 | 3260 | 3260 | 3260 | 3255 | 1330 |
| 266 | 20230530 | 151000 | 2098925810 | 3260 | 3260 | 3260 | 3255 | 358 |
| 267 | 20230530 | 150900 | 2097759980 | 3255 | 3260 | 3260 | 3255 | 215 |
| 268 | 20230530 | 150800 | 2097059655 | 3260 | 3260 | 3260 | 3260 | 257 |
| 269 | 20230530 | 150700 | 2096221835 | 3260 | 3260 | 3260 | 3255 | 330 |
| 270 | 20230530 | 150600 | 2095146645 | 3260 | 3260 | 3260 | 3260 | 172 |
| 271 | 20230530 | 150500 | 2094585925 | 3260 | 3255 | 3260 | 3255 | 201 |
| 272 | 20230530 | 150400 | 2093931590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 273 | 20230530 | 150300 | 2093931590 | 3255 | 3260 | 3260 | 3255 | 147 |
| 274 | 20230530 | 150200 | 2093453075 | 3255 | 3255 | 3255 | 3255 | 712 |
| 275 | 20230530 | 150100 | 2091135515 | 3260 | 3260 | 3260 | 3260 | 0 |
| 276 | 20230530 | 150000 | 2091135515 | 3260 | 3260 | 3265 | 3260 | 186 |
| 277 | 20230530 | 145900 | 2090529105 | 3260 | 3255 | 3260 | 3255 | 2589 |
| 278 | 20230530 | 145800 | 2082090465 | 3255 | 3255 | 3255 | 3255 | 170 |
| 279 | 20230530 | 145700 | 2081537115 | 3255 | 3255 | 3255 | 3255 | 18 |
| 280 | 20230530 | 145600 | 2081478525 | 3255 | 3255 | 3255 | 3255 | 115 |
| 281 | 20230530 | 145500 | 2081104200 | 3255 | 3255 | 3255 | 3255 | 570 |
| 282 | 20230530 | 145400 | 2079248850 | 3255 | 3255 | 3255 | 3255 | 189 |
| 283 | 20230530 | 145300 | 2078633655 | 3260 | 3255 | 3260 | 3255 | 315 |
| 284 | 20230530 | 145200 | 2077608325 | 3255 | 3260 | 3260 | 3255 | 400 |
| 285 | 20230530 | 145100 | 2076305720 | 3260 | 3260 | 3260 | 3260 | 553 |
| 286 | 20230530 | 145000 | 2074502940 | 3255 | 3255 | 3255 | 3255 | 268 |
| 287 | 20230530 | 144900 | 2073630600 | 3260 | 3260 | 3260 | 3260 | 3 |
| 288 | 20230530 | 144800 | 2073620820 | 3255 | 3255 | 3255 | 3255 | 341 |
| 289 | 20230530 | 144700 | 2072510865 | 3255 | 3250 | 3255 | 3250 | 470 |
| 290 | 20230530 | 144600 | 2070981810 | 3255 | 3255 | 3255 | 3255 | 10 |
| 291 | 20230530 | 144500 | 2070949260 | 3255 | 3250 | 3255 | 3250 | 202 |
| 292 | 20230530 | 144400 | 2070292750 | 3250 | 3250 | 3250 | 3250 | 0 |
| 293 | 20230530 | 144300 | 2070292750 | 3250 | 3255 | 3255 | 3250 | 195 |
| 294 | 20230530 | 144200 | 2069658850 | 3255 | 3255 | 3255 | 3255 | 10 |
| 295 | 20230530 | 144100 | 2069626300 | 3250 | 3255 | 3255 | 3250 | 244 |
| 296 | 20230530 | 144000 | 2068832800 | 3255 | 3255 | 3255 | 3255 | 200 |
| 297 | 20230530 | 143900 | 2068181800 | 3250 | 3250 | 3250 | 3250 | 187 |
| 298 | 20230530 | 143800 | 2067574050 | 3255 | 3255 | 3255 | 3255 | 50 |
| 299 | 20230530 | 143700 | 2067411300 | 3255 | 3250 | 3255 | 3250 | 274 |
| 300 | 20230530 | 143600 | 2066520450 | 3250 | 3250 | 3250 | 3250 | 0 |
| 301 | 20230530 | 143500 | 2066520450 | 3250 | 3250 | 3250 | 3250 | 181 |
| 302 | 20230530 | 143400 | 2065932200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 303 | 20230530 | 143300 | 2065932200 | 3250 | 3250 | 3255 | 3250 | 432 |
| 304 | 20230530 | 143200 | 2064528080 | 3250 | 3250 | 3250 | 3250 | 0 |
| 305 | 20230530 | 143100 | 2064528080 | 3250 | 3250 | 3250 | 3250 | 186 |
| 306 | 20230530 | 143000 | 2063923580 | 3250 | 3250 | 3250 | 3250 | 140 |
| 307 | 20230530 | 142900 | 2063468580 | 3250 | 3250 | 3250 | 3250 | 20 |
| 308 | 20230530 | 142800 | 2063403580 | 3250 | 3250 | 3250 | 3250 | 151 |
| 309 | 20230530 | 142700 | 2062912830 | 3250 | 3250 | 3250 | 3250 | 0 |
| 310 | 20230530 | 142600 | 2062912830 | 3250 | 3250 | 3250 | 3250 | 167 |
| 311 | 20230530 | 142500 | 2062370080 | 3250 | 3250 | 3250 | 3250 | 11 |
| 312 | 20230530 | 142400 | 2062334330 | 3250 | 3250 | 3250 | 3245 | 171 |
| 313 | 20230530 | 142300 | 2061779260 | 3250 | 3250 | 3250 | 3250 | 80 |
| 314 | 20230530 | 142200 | 2061519260 | 3250 | 3250 | 3250 | 3245 | 1150 |
| 315 | 20230530 | 142100 | 2057782550 | 3250 | 3250 | 3255 | 3245 | 2421 |
| 316 | 20230530 | 142000 | 2049913100 | 3250 | 3250 | 3250 | 3250 | 192 |
| 317 | 20230530 | 141900 | 2049289100 | 3250 | 3250 | 3250 | 3250 | 0 |
| 318 | 20230530 | 141800 | 2049289100 | 3250 | 3250 | 3250 | 3250 | 252 |
| 319 | 20230530 | 141700 | 2048470100 | 3255 | 3255 | 3255 | 3255 | 50 |
| 320 | 20230530 | 141600 | 2048307350 | 3260 | 3255 | 3260 | 3255 | 277 |
| 321 | 20230530 | 141500 | 2047405710 | 3250 | 3250 | 3250 | 3250 | 230 |
| 322 | 20230530 | 141400 | 2046658210 | 3255 | 3255 | 3255 | 3255 | 502 |
| 323 | 20230530 | 141300 | 2045024200 | 3250 | 3250 | 3255 | 3250 | 352 |
| 324 | 20230530 | 141200 | 2043879190 | 3250 | 3250 | 3250 | 3250 | 46 |
| 325 | 20230530 | 141100 | 2043729690 | 3250 | 3250 | 3250 | 3250 | 143 |
| 326 | 20230530 | 141000 | 2043264940 | 3255 | 3255 | 3255 | 3255 | 1 |
| 327 | 20230530 | 140900 | 2043261685 | 3250 | 3255 | 3255 | 3250 | 244 |
| 328 | 20230530 | 140800 | 2042468280 | 3255 | 3255 | 3255 | 3255 | 0 |
| 329 | 20230530 | 140700 | 2042468280 | 3255 | 3260 | 3260 | 3255 | 474 |
| 330 | 20230530 | 140600 | 2040925360 | 3255 | 3255 | 3255 | 3255 | 56 |
| 331 | 20230530 | 140500 | 2040743080 | 3255 | 3255 | 3255 | 3250 | 583 |
| 332 | 20230530 | 140400 | 2038846085 | 3255 | 3255 | 3255 | 3255 | 0 |
| 333 | 20230530 | 140300 | 2038846085 | 3255 | 3255 | 3255 | 3250 | 6224 |
| 334 | 20230530 | 140200 | 2018587700 | 3255 | 3255 | 3255 | 3255 | 170 |
| 335 | 20230530 | 140100 | 2018034350 | 3255 | 3260 | 3260 | 3255 | 299 |
| 336 | 20230530 | 140000 | 2017060305 | 3260 | 3260 | 3260 | 3260 | 6395 |
| 337 | 20230530 | 135900 | 1996212605 | 3260 | 3260 | 3260 | 3260 | 200 |
| 338 | 20230530 | 135800 | 1995560605 | 3265 | 3265 | 3270 | 3265 | 4665 |
| 339 | 20230530 | 135700 | 1980328980 | 3265 | 3265 | 3265 | 3265 | 547 |
| 340 | 20230530 | 135600 | 1978543025 | 3270 | 3270 | 3270 | 3265 | 677 |
| 341 | 20230530 | 135500 | 1976330020 | 3270 | 3270 | 3270 | 3270 | 80 |
| 342 | 20230530 | 135400 | 1976068420 | 3270 | 3265 | 3270 | 3265 | 235 |
| 343 | 20230530 | 135300 | 1975301120 | 3270 | 3265 | 3270 | 3265 | 84 |
| 344 | 20230530 | 135200 | 1975026810 | 3265 | 3270 | 3270 | 3265 | 273 |
| 345 | 20230530 | 135100 | 1974135020 | 3270 | 3260 | 3270 | 3260 | 558 |
| 346 | 20230530 | 135000 | 1972310880 | 3265 | 3265 | 3270 | 3265 | 250 |
| 347 | 20230530 | 134900 | 1971494605 | 3265 | 3265 | 3265 | 3265 | 1 |
| 348 | 20230530 | 134800 | 1971491340 | 3260 | 3265 | 3265 | 3260 | 395 |
| 349 | 20230530 | 134700 | 1970202570 | 3265 | 3265 | 3265 | 3265 | 1974 |
| 350 | 20230530 | 134600 | 1963757460 | 3260 | 3260 | 3265 | 3260 | 374 |
| 351 | 20230530 | 134500 | 1962537220 | 3255 | 3260 | 3260 | 3255 | 147 |
| 352 | 20230530 | 134400 | 1962058235 | 3265 | 3265 | 3265 | 3265 | 100 |
| 353 | 20230530 | 134300 | 1961731735 | 3265 | 3255 | 3265 | 3255 | 424 |
| 354 | 20230530 | 134200 | 1960350255 | 3255 | 3255 | 3255 | 3255 | 47 |
| 355 | 20230530 | 134100 | 1960197270 | 3255 | 3255 | 3255 | 3255 | 170 |
| 356 | 20230530 | 134000 | 1959643920 | 3260 | 3260 | 3260 | 3260 | 0 |
| 357 | 20230530 | 133900 | 1959643920 | 3260 | 3255 | 3265 | 3255 | 1528 |
| 358 | 20230530 | 133800 | 1954664015 | 3255 | 3255 | 3260 | 3255 | 378 |
| 359 | 20230530 | 133700 | 1953433460 | 3255 | 3255 | 3255 | 3255 | 46 |
| 360 | 20230530 | 133600 | 1953283730 | 3260 | 3255 | 3260 | 3255 | 366 |
| 361 | 20230530 | 133500 | 1952092160 | 3255 | 3260 | 3260 | 3255 | 2143 |
| 362 | 20230530 | 133400 | 1945106030 | 3255 | 3250 | 3255 | 3250 | 791 |
| 363 | 20230530 | 133300 | 1942532930 | 3250 | 3245 | 3250 | 3245 | 179 |
| 364 | 20230530 | 133200 | 1941952000 | 3245 | 3245 | 3245 | 3245 | 810 |
| 365 | 20230530 | 133100 | 1939323550 | 3240 | 3240 | 3240 | 3240 | 127 |
| 366 | 20230530 | 133000 | 1938912070 | 3245 | 3245 | 3245 | 3245 | 78 |
| 367 | 20230530 | 132900 | 1938658960 | 3245 | 3250 | 3250 | 3245 | 201 |
| 368 | 20230530 | 132800 | 1938006395 | 3250 | 3245 | 3250 | 3245 | 214 |
| 369 | 20230530 | 132700 | 1937311710 | 3245 | 3245 | 3245 | 3245 | 1823 |
| 370 | 20230530 | 132600 | 1931396075 | 3250 | 3250 | 3250 | 3250 | 461 |
| 371 | 20230530 | 132500 | 1929897825 | 3250 | 3245 | 3255 | 3245 | 212 |
| 372 | 20230530 | 132400 | 1929209715 | 3245 | 3250 | 3250 | 3245 | 5976 |
| 373 | 20230530 | 132300 | 1909817460 | 3250 | 3250 | 3250 | 3250 | 88 |
| 374 | 20230530 | 132200 | 1909531460 | 3250 | 3245 | 3250 | 3245 | 374 |
| 375 | 20230530 | 132100 | 1908316830 | 3250 | 3245 | 3250 | 3245 | 1235 |
| 376 | 20230530 | 132000 | 1904308575 | 3245 | 3250 | 3250 | 3245 | 1267 |
| 377 | 20230530 | 131900 | 1900196710 | 3250 | 3250 | 3255 | 3250 | 1175 |
| 378 | 20230530 | 131800 | 1896377870 | 3250 | 3250 | 3250 | 3250 | 1903 |
| 379 | 20230530 | 131700 | 1890193120 | 3260 | 3260 | 3260 | 3260 | 123 |
| 380 | 20230530 | 131600 | 1889792140 | 3255 | 3250 | 3255 | 3250 | 1896 |
| 381 | 20230530 | 131500 | 1883626640 | 3250 | 3255 | 3255 | 3250 | 101 |
| 382 | 20230530 | 131400 | 1883298270 | 3255 | 3255 | 3260 | 3255 | 1733 |
| 383 | 20230530 | 131300 | 1877657155 | 3255 | 3255 | 3255 | 3255 | 0 |
| 384 | 20230530 | 131200 | 1877657155 | 3255 | 3260 | 3265 | 3255 | 78 |
| 385 | 20230530 | 131100 | 1877403095 | 3260 | 3260 | 3260 | 3260 | 136 |
| 386 | 20230530 | 131000 | 1876959735 | 3265 | 3260 | 3265 | 3260 | 134 |
| 387 | 20230530 | 130900 | 1876522820 | 3260 | 3250 | 3260 | 3250 | 48 |
| 388 | 20230530 | 130800 | 1876366810 | 3265 | 3265 | 3265 | 3265 | 153 |
| 389 | 20230530 | 130700 | 1875867265 | 3265 | 3255 | 3265 | 3255 | 327 |
| 390 | 20230530 | 130600 | 1874802470 | 3255 | 3250 | 3260 | 3250 | 3625 |
| 391 | 20230530 | 130500 | 1863018165 | 3255 | 3255 | 3260 | 3255 | 1430 |
| 392 | 20230530 | 130400 | 1858363185 | 3255 | 3260 | 3260 | 3255 | 1011 |
| 393 | 20230530 | 130300 | 1855072325 | 3255 | 3255 | 3255 | 3255 | 1305 |
| 394 | 20230530 | 130200 | 1850824550 | 3255 | 3255 | 3255 | 3255 | 0 |
| 395 | 20230530 | 130100 | 1850824550 | 3255 | 3260 | 3260 | 3255 | 989 |
| 396 | 20230530 | 130000 | 1847601240 | 3260 | 3265 | 3265 | 3260 | 87 |
| 397 | 20230530 | 125900 | 1847317570 | 3260 | 3265 | 3265 | 3260 | 322 |
| 398 | 20230530 | 125800 | 1846267045 | 3265 | 3260 | 3265 | 3260 | 101 |
| 399 | 20230530 | 125700 | 1845937780 | 3260 | 3260 | 3265 | 3260 | 254 |
| 400 | 20230530 | 125600 | 1845109685 | 3265 | 3265 | 3265 | 3265 | 500 |
| 401 | 20230530 | 125500 | 1843477185 | 3260 | 3260 | 3260 | 3260 | 172 |
| 402 | 20230530 | 125400 | 1842916465 | 3265 | 3260 | 3265 | 3260 | 189 |
| 403 | 20230530 | 125300 | 1842300225 | 3265 | 3260 | 3265 | 3260 | 167 |
| 404 | 20230530 | 125200 | 1841755655 | 3260 | 3260 | 3260 | 3260 | 0 |
| 405 | 20230530 | 125100 | 1841755655 | 3260 | 3255 | 3260 | 3255 | 178 |
| 406 | 20230530 | 125000 | 1841175610 | 3260 | 3260 | 3260 | 3260 | 10 |
| 407 | 20230530 | 124900 | 1841143010 | 3260 | 3255 | 3260 | 3255 | 237 |
| 408 | 20230530 | 124800 | 1840370415 | 3255 | 3255 | 3255 | 3255 | 47 |
| 409 | 20230530 | 124700 | 1840217430 | 3260 | 3260 | 3260 | 3260 | 0 |
| 410 | 20230530 | 124600 | 1840217430 | 3260 | 3265 | 3265 | 3260 | 224 |
| 411 | 20230530 | 124500 | 1839486640 | 3260 | 3260 | 3260 | 3255 | 889 |
| 412 | 20230530 | 124400 | 1836588735 | 3260 | 3260 | 3260 | 3260 | 148 |
| 413 | 20230530 | 124300 | 1836106255 | 3265 | 3265 | 3265 | 3265 | 10 |
| 414 | 20230530 | 124200 | 1836073605 | 3265 | 3260 | 3265 | 3260 | 196 |
| 415 | 20230530 | 124100 | 1835434545 | 3270 | 3265 | 3270 | 3260 | 52 |
| 416 | 20230530 | 124000 | 1835264545 | 3265 | 3260 | 3265 | 3260 | 213 |
| 417 | 20230530 | 123900 | 1834570065 | 3260 | 3260 | 3260 | 3260 | 1243 |
| 418 | 20230530 | 123800 | 1830517885 | 3265 | 3265 | 3265 | 3265 | 89 |
| 419 | 20230530 | 123700 | 1830227300 | 3265 | 3265 | 3270 | 3265 | 6920 |
| 420 | 20230530 | 123600 | 1807633430 | 3265 | 3270 | 3270 | 3265 | 206 |
| 421 | 20230530 | 123500 | 1806960045 | 3270 | 3275 | 3275 | 3265 | 324 |
| 422 | 20230530 | 123400 | 1805901385 | 3270 | 3270 | 3270 | 3270 | 560 |
| 423 | 20230530 | 123300 | 1804070185 | 3270 | 3270 | 3270 | 3270 | 275 |
| 424 | 20230530 | 123200 | 1803170935 | 3275 | 3275 | 3275 | 3275 | 0 |
| 425 | 20230530 | 123100 | 1803170935 | 3275 | 3270 | 3275 | 3270 | 342 |
| 426 | 20230530 | 123000 | 1802052475 | 3265 | 3270 | 3270 | 3265 | 189 |
| 427 | 20230530 | 122900 | 1801434680 | 3270 | 3270 | 3270 | 3270 | 1018 |
| 428 | 20230530 | 122800 | 1798105820 | 3275 | 3265 | 3275 | 3265 | 1778 |
| 429 | 20230530 | 122700 | 1792292570 | 3265 | 3260 | 3270 | 3260 | 1440 |
| 430 | 20230530 | 122600 | 1787596470 | 3260 | 3260 | 3260 | 3260 | 20 |
| 431 | 20230530 | 122500 | 1787531270 | 3260 | 3265 | 3265 | 3260 | 1902 |
| 432 | 20230530 | 122400 | 1781322160 | 3265 | 3265 | 3270 | 3265 | 215 |
| 433 | 20230530 | 122300 | 1780620125 | 3270 | 3270 | 3270 | 3270 | 5 |
| 434 | 20230530 | 122200 | 1780603775 | 3265 | 3265 | 3265 | 3265 | 205 |
| 435 | 20230530 | 122100 | 1779934450 | 3265 | 3265 | 3265 | 3265 | 486 |
| 436 | 20230530 | 122000 | 1778347660 | 3270 | 3270 | 3270 | 3270 | 217 |
| 437 | 20230530 | 121900 | 1777638070 | 3270 | 3270 | 3270 | 3270 | 0 |
| 438 | 20230530 | 121800 | 1777638070 | 3270 | 3275 | 3275 | 3270 | 230 |
| 439 | 20230530 | 121700 | 1776885770 | 3280 | 3275 | 3280 | 3275 | 243 |
| 440 | 20230530 | 121600 | 1776089465 | 3275 | 3275 | 3280 | 3275 | 128 |
| 441 | 20230530 | 121500 | 1775670255 | 3275 | 3280 | 3280 | 3275 | 68 |
| 442 | 20230530 | 121400 | 1775447455 | 3275 | 3275 | 3275 | 3275 | 313 |
| 443 | 20230530 | 121300 | 1774422380 | 3275 | 3270 | 3275 | 3270 | 991 |
| 444 | 20230530 | 121200 | 1771181640 | 3270 | 3270 | 3270 | 3270 | 49 |
| 445 | 20230530 | 121100 | 1771021410 | 3280 | 3275 | 3280 | 3275 | 75 |
| 446 | 20230530 | 121000 | 1770775725 | 3275 | 3280 | 3280 | 3275 | 279 |
| 447 | 20230530 | 120900 | 1769861105 | 3270 | 3270 | 3270 | 3265 | 1502 |
| 448 | 20230530 | 120800 | 1764949800 | 3265 | 3265 | 3265 | 3265 | 376 |
| 449 | 20230530 | 120700 | 1763722160 | 3270 | 3265 | 3270 | 3265 | 278 |
| 450 | 20230530 | 120600 | 1762814380 | 3270 | 3265 | 3270 | 3265 | 480 |
| 451 | 20230530 | 120500 | 1761247125 | 3265 | 3265 | 3270 | 3265 | 1218 |
| 452 | 20230530 | 120400 | 1757270230 | 3270 | 3265 | 3270 | 3265 | 325 |
| 453 | 20230530 | 120300 | 1756208985 | 3265 | 3270 | 3270 | 3265 | 553 |
| 454 | 20230530 | 120200 | 1754402605 | 3270 | 3270 | 3275 | 3270 | 1794 |
| 455 | 20230530 | 120100 | 1748536060 | 3270 | 3275 | 3275 | 3270 | 1858 |
| 456 | 20230530 | 120000 | 1742460205 | 3275 | 3270 | 3275 | 3270 | 622 |
| 457 | 20230530 | 115900 | 1740425515 | 3270 | 3280 | 3280 | 3270 | 2251 |
| 458 | 20230530 | 115800 | 1733064735 | 3280 | 3270 | 3280 | 3270 | 363 |
| 459 | 20230530 | 115700 | 1731874595 | 3280 | 3275 | 3280 | 3270 | 824 |
| 460 | 20230530 | 115600 | 1729179485 | 3280 | 3275 | 3280 | 3275 | 31 |
| 461 | 20230530 | 115500 | 1729077810 | 3275 | 3275 | 3280 | 3270 | 2097 |
| 462 | 20230530 | 115400 | 1722209070 | 3275 | 3270 | 3275 | 3270 | 127 |
| 463 | 20230530 | 115300 | 1721793380 | 3280 | 3285 | 3285 | 3280 | 86 |
| 464 | 20230530 | 115200 | 1721510970 | 3285 | 3285 | 3285 | 3285 | 20 |
| 465 | 20230530 | 115100 | 1721445270 | 3290 | 3270 | 3290 | 3265 | 9413 |
| 466 | 20230530 | 115000 | 1690519615 | 3265 | 3280 | 3285 | 3265 | 2842 |
| 467 | 20230530 | 114900 | 1681212570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 468 | 20230530 | 114800 | 1681212570 | 3285 | 3275 | 3285 | 3270 | 1302 |
| 469 | 20230530 | 114700 | 1676942225 | 3275 | 3275 | 3275 | 3275 | 200 |
| 470 | 20230530 | 114600 | 1676287225 | 3275 | 3275 | 3275 | 3275 | 18 |
| 471 | 20230530 | 114500 | 1676228275 | 3270 | 3270 | 3270 | 3270 | 47 |
| 472 | 20230530 | 114400 | 1676074585 | 3280 | 3270 | 3285 | 3270 | 428 |
| 473 | 20230530 | 114300 | 1674673215 | 3270 | 3275 | 3280 | 3270 | 5217 |
| 474 | 20230530 | 114200 | 1657607215 | 3275 | 3280 | 3280 | 3275 | 279 |
| 475 | 20230530 | 114100 | 1656693340 | 3280 | 3275 | 3280 | 3275 | 52 |
| 476 | 20230530 | 114000 | 1656522785 | 3280 | 3280 | 3285 | 3280 | 42 |
| 477 | 20230530 | 113900 | 1656384915 | 3285 | 3285 | 3285 | 3280 | 69 |
| 478 | 20230530 | 113800 | 1656158485 | 3280 | 3280 | 3280 | 3280 | 293 |
| 479 | 20230530 | 113700 | 1655197445 | 3280 | 3280 | 3280 | 3280 | 3 |
| 480 | 20230530 | 113600 | 1655187605 | 3275 | 3275 | 3275 | 3275 | 251 |
| 481 | 20230530 | 113500 | 1654365580 | 3275 | 3275 | 3275 | 3275 | 129 |
| 482 | 20230530 | 113400 | 1653943105 | 3275 | 3280 | 3280 | 3275 | 50 |
| 483 | 20230530 | 113300 | 1653779255 | 3280 | 3280 | 3280 | 3280 | 284 |
| 484 | 20230530 | 113200 | 1652847735 | 3280 | 3275 | 3285 | 3275 | 161 |
| 485 | 20230530 | 113100 | 1652319835 | 3270 | 3285 | 3285 | 3270 | 5088 |
| 486 | 20230530 | 113000 | 1635635395 | 3290 | 3285 | 3290 | 3285 | 112 |
| 487 | 20230530 | 112900 | 1635267200 | 3285 | 3285 | 3285 | 3285 | 207 |
| 488 | 20230530 | 112800 | 1634587205 | 3285 | 3285 | 3285 | 3285 | 77 |
| 489 | 20230530 | 112700 | 1634334260 | 3285 | 3280 | 3285 | 3280 | 632 |
| 490 | 20230530 | 112600 | 1632261280 | 3285 | 3285 | 3285 | 3285 | 509 |
| 491 | 20230530 | 112500 | 1630589215 | 3280 | 3285 | 3285 | 3280 | 439 |
| 492 | 20230530 | 112400 | 1629148545 | 3285 | 3295 | 3300 | 3285 | 1386 |
| 493 | 20230530 | 112300 | 1624582410 | 3300 | 3300 | 3300 | 3295 | 5513 |
| 494 | 20230530 | 112200 | 1606390425 | 3300 | 3290 | 3300 | 3290 | 3410 |
| 495 | 20230530 | 112100 | 1595145515 | 3290 | 3285 | 3290 | 3285 | 5258 |
| 496 | 20230530 | 112000 | 1577848705 | 3285 | 3280 | 3285 | 3280 | 1652 |
| 497 | 20230530 | 111900 | 1572422805 | 3285 | 3285 | 3285 | 3285 | 5 |
| 498 | 20230530 | 111800 | 1572406380 | 3280 | 3285 | 3290 | 3280 | 570 |
| 499 | 20230530 | 111700 | 1570532740 | 3290 | 3290 | 3290 | 3290 | 120 |
| 500 | 20230530 | 111600 | 1570137940 | 3285 | 3280 | 3285 | 3280 | 987 |
| 501 | 20230530 | 111500 | 1566896290 | 3285 | 3285 | 3290 | 3285 | 324 |
| 502 | 20230530 | 111400 | 1565831450 | 3290 | 3285 | 3290 | 3285 | 418 |
| 503 | 20230530 | 111300 | 1564457320 | 3290 | 3300 | 3300 | 3285 | 1891 |
| 504 | 20230530 | 111200 | 1558239460 | 3300 | 3290 | 3300 | 3290 | 3338 |
| 505 | 20230530 | 111100 | 1547231330 | 3295 | 3285 | 3300 | 3285 | 5328 |
| 506 | 20230530 | 111000 | 1529687670 | 3285 | 3280 | 3285 | 3275 | 4962 |
| 507 | 20230530 | 110900 | 1513398035 | 3275 | 3275 | 3275 | 3275 | 47 |
| 508 | 20230530 | 110800 | 1513244110 | 3275 | 3275 | 3275 | 3275 | 218 |
| 509 | 20230530 | 110700 | 1512530160 | 3280 | 3280 | 3280 | 3275 | 1312 |
| 510 | 20230530 | 110600 | 1508226805 | 3275 | 3280 | 3280 | 3275 | 320 |
| 511 | 20230530 | 110500 | 1507178170 | 3280 | 3285 | 3290 | 3275 | 660 |
| 512 | 20230530 | 110400 | 1505007400 | 3285 | 3265 | 3285 | 3265 | 14876 |
| 513 | 20230530 | 110300 | 1456235840 | 3260 | 3260 | 3260 | 3260 | 1165 |
| 514 | 20230530 | 110200 | 1452437940 | 3260 | 3260 | 3260 | 3260 | 0 |
| 515 | 20230530 | 110100 | 1452437940 | 3260 | 3260 | 3260 | 3260 | 1220 |
| 516 | 20230530 | 110000 | 1448460740 | 3260 | 3260 | 3260 | 3260 | 52 |
| 517 | 20230530 | 105900 | 1448291220 | 3265 | 3260 | 3265 | 3260 | 539 |
| 518 | 20230530 | 105800 | 1446532330 | 3260 | 3260 | 3260 | 3260 | 0 |
| 519 | 20230530 | 105700 | 1446532330 | 3260 | 3265 | 3265 | 3260 | 1391 |
| 520 | 20230530 | 105600 | 1441991755 | 3265 | 3265 | 3265 | 3265 | 190 |
| 521 | 20230530 | 105500 | 1441371405 | 3265 | 3260 | 3265 | 3260 | 109 |
| 522 | 20230530 | 105400 | 1441016005 | 3270 | 3260 | 3270 | 3260 | 171 |
| 523 | 20230530 | 105300 | 1440457815 | 3265 | 3260 | 3270 | 3260 | 3223 |
| 524 | 20230530 | 105200 | 1429940595 | 3260 | 3260 | 3260 | 3255 | 59 |
| 525 | 20230530 | 105100 | 1429748400 | 3255 | 3260 | 3265 | 3245 | 1017 |
| 526 | 20230530 | 105000 | 1426438525 | 3260 | 3245 | 3260 | 3245 | 1612 |
| 527 | 20230530 | 104900 | 1421192560 | 3245 | 3245 | 3245 | 3240 | 747 |
| 528 | 20230530 | 104800 | 1418769315 | 3250 | 3250 | 3255 | 3245 | 366 |
| 529 | 20230530 | 104700 | 1417579860 | 3255 | 3240 | 3255 | 3240 | 1615 |
| 530 | 20230530 | 104600 | 1412341060 | 3245 | 3250 | 3255 | 3245 | 2337 |
| 531 | 20230530 | 104500 | 1404756720 | 3250 | 3250 | 3255 | 3250 | 1006 |
| 532 | 20230530 | 104400 | 1401487160 | 3250 | 3250 | 3250 | 3250 | 0 |
| 533 | 20230530 | 104300 | 1401487160 | 3250 | 3250 | 3250 | 3250 | 500 |
| 534 | 20230530 | 104200 | 1399862160 | 3255 | 3255 | 3255 | 3255 | 47 |
| 535 | 20230530 | 104100 | 1399709175 | 3265 | 3255 | 3265 | 3255 | 3688 |
| 536 | 20230530 | 104000 | 1387687295 | 3255 | 3245 | 3255 | 3245 | 3913 |
| 537 | 20230530 | 103900 | 1374969905 | 3250 | 3245 | 3250 | 3245 | 1684 |
| 538 | 20230530 | 103800 | 1369498525 | 3245 | 3245 | 3250 | 3245 | 767 |
| 539 | 20230530 | 103700 | 1367009605 | 3245 | 3250 | 3250 | 3245 | 2514 |
| 540 | 20230530 | 103600 | 1358839445 | 3250 | 3255 | 3255 | 3250 | 274 |
| 541 | 20230530 | 103500 | 1357948685 | 3260 | 3250 | 3260 | 3250 | 450 |
| 542 | 20230530 | 103400 | 1356484250 | 3250 | 3250 | 3250 | 3250 | 250 |
| 543 | 20230530 | 103300 | 1355671750 | 3250 | 3250 | 3255 | 3250 | 3201 |
| 544 | 20230530 | 103200 | 1345266445 | 3255 | 3255 | 3255 | 3255 | 172 |
| 545 | 20230530 | 103100 | 1344706585 | 3260 | 3250 | 3260 | 3250 | 1163 |
| 546 | 20230530 | 103000 | 1340917080 | 3250 | 3255 | 3255 | 3250 | 823 |
| 547 | 20230530 | 102900 | 1338238450 | 3255 | 3255 | 3255 | 3255 | 28 |
| 548 | 20230530 | 102800 | 1338147310 | 3255 | 3255 | 3255 | 3255 | 36 |
| 549 | 20230530 | 102700 | 1338030130 | 3260 | 3260 | 3260 | 3255 | 737 |
| 550 | 20230530 | 102600 | 1335627745 | 3260 | 3260 | 3260 | 3260 | 131 |
| 551 | 20230530 | 102500 | 1335200685 | 3260 | 3260 | 3260 | 3260 | 1249 |
| 552 | 20230530 | 102400 | 1331128945 | 3265 | 3255 | 3265 | 3250 | 579 |
| 553 | 20230530 | 102300 | 1329242970 | 3250 | 3250 | 3250 | 3250 | 161 |
| 554 | 20230530 | 102200 | 1328719720 | 3255 | 3255 | 3255 | 3255 | 56 |
| 555 | 20230530 | 102100 | 1328537440 | 3255 | 3250 | 3265 | 3250 | 82 |
| 556 | 20230530 | 102000 | 1328270425 | 3255 | 3265 | 3265 | 3255 | 2503 |
| 557 | 20230530 | 101900 | 1320116655 | 3265 | 3270 | 3270 | 3265 | 259 |
| 558 | 20230530 | 101800 | 1319269895 | 3270 | 3270 | 3270 | 3270 | 348 |
| 559 | 20230530 | 101700 | 1318131935 | 3270 | 3275 | 3275 | 3270 | 2187 |
| 560 | 20230530 | 101600 | 1310970440 | 3270 | 3270 | 3270 | 3270 | 174 |
| 561 | 20230530 | 101500 | 1310401460 | 3275 | 3270 | 3275 | 3270 | 3415 |
| 562 | 20230530 | 101400 | 1299231875 | 3275 | 3270 | 3275 | 3270 | 1484 |
| 563 | 20230530 | 101300 | 1294378930 | 3270 | 3270 | 3270 | 3270 | 1079 |
| 564 | 20230530 | 101200 | 1290850600 | 3270 | 3260 | 3275 | 3260 | 5671 |
| 565 | 20230530 | 101100 | 1272311530 | 3260 | 3255 | 3260 | 3255 | 3266 |
| 566 | 20230530 | 101000 | 1261676830 | 3255 | 3255 | 3255 | 3250 | 1044 |
| 567 | 20230530 | 100900 | 1258282105 | 3255 | 3250 | 3255 | 3250 | 265 |
| 568 | 20230530 | 100800 | 1257420760 | 3250 | 3250 | 3250 | 3250 | 187 |
| 569 | 20230530 | 100700 | 1256813010 | 3255 | 3255 | 3255 | 3255 | 11 |
| 570 | 20230530 | 100600 | 1256777205 | 3250 | 3250 | 3250 | 3245 | 584 |
| 571 | 20230530 | 100500 | 1254879440 | 3250 | 3250 | 3250 | 3250 | 2010 |
| 572 | 20230530 | 100400 | 1248346940 | 3250 | 3250 | 3250 | 3250 | 929 |
| 573 | 20230530 | 100300 | 1245327690 | 3250 | 3250 | 3250 | 3250 | 647 |
| 574 | 20230530 | 100200 | 1243224940 | 3250 | 3250 | 3250 | 3250 | 226 |
| 575 | 20230530 | 100100 | 1242490440 | 3250 | 3250 | 3250 | 3250 | 1806 |
| 576 | 20230530 | 100000 | 1236620940 | 3250 | 3255 | 3255 | 3250 | 533 |
| 577 | 20230530 | 095900 | 1234887520 | 3250 | 3250 | 3250 | 3250 | 929 |
| 578 | 20230530 | 095800 | 1231868270 | 3250 | 3250 | 3250 | 3250 | 799 |
| 579 | 20230530 | 095700 | 1229271520 | 3250 | 3250 | 3250 | 3250 | 48 |
| 580 | 20230530 | 095600 | 1229115520 | 3250 | 3255 | 3255 | 3250 | 3076 |
| 581 | 20230530 | 095500 | 1219103335 | 3260 | 3260 | 3260 | 3260 | 758 |
| 582 | 20230530 | 095400 | 1216632255 | 3255 | 3255 | 3255 | 3255 | 167 |
| 583 | 20230530 | 095300 | 1216088670 | 3255 | 3255 | 3255 | 3255 | 176 |
| 584 | 20230530 | 095200 | 1215515790 | 3260 | 3260 | 3260 | 3260 | 379 |
| 585 | 20230530 | 095100 | 1214280250 | 3260 | 3265 | 3265 | 3260 | 1018 |
| 586 | 20230530 | 095000 | 1210957370 | 3270 | 3270 | 3270 | 3270 | 1020 |
| 587 | 20230530 | 094900 | 1207621970 | 3265 | 3260 | 3270 | 3260 | 747 |
| 588 | 20230530 | 094800 | 1205185525 | 3265 | 3265 | 3270 | 3260 | 578 |
| 589 | 20230530 | 094700 | 1203298340 | 3265 | 3270 | 3270 | 3265 | 2929 |
| 590 | 20230530 | 094600 | 1193723890 | 3265 | 3260 | 3265 | 3260 | 881 |
| 591 | 20230530 | 094500 | 1190847555 | 3260 | 3255 | 3265 | 3255 | 790 |
| 592 | 20230530 | 094400 | 1188269410 | 3255 | 3260 | 3265 | 3255 | 2680 |
| 593 | 20230530 | 094300 | 1179535315 | 3265 | 3265 | 3265 | 3265 | 865 |
| 594 | 20230530 | 094200 | 1176711090 | 3270 | 3270 | 3275 | 3270 | 448 |
| 595 | 20230530 | 094100 | 1175246080 | 3270 | 3270 | 3275 | 3270 | 404 |
| 596 | 20230530 | 094000 | 1173924500 | 3275 | 3275 | 3275 | 3270 | 1060 |
| 597 | 20230530 | 093900 | 1170453920 | 3260 | 3270 | 3275 | 3260 | 3398 |
| 598 | 20230530 | 093800 | 1159351910 | 3275 | 3275 | 3275 | 3270 | 1685 |
| 599 | 20230530 | 093700 | 1153841055 | 3270 | 3275 | 3275 | 3270 | 1988 |
| 600 | 20230530 | 093600 | 1147333580 | 3270 | 3270 | 3275 | 3270 | 465 |
| 601 | 20230530 | 093500 | 1145813025 | 3270 | 3275 | 3280 | 3270 | 3741 |
| 602 | 20230530 | 093400 | 1133552275 | 3275 | 3275 | 3280 | 3275 | 4940 |
| 603 | 20230530 | 093300 | 1117373765 | 3270 | 3275 | 3275 | 3270 | 6369 |
| 604 | 20230530 | 093200 | 1096515320 | 3270 | 3270 | 3275 | 3260 | 4823 |
| 605 | 20230530 | 093100 | 1080744920 | 3270 | 3250 | 3270 | 3250 | 16779 |
| 606 | 20230530 | 093000 | 1026040430 | 3250 | 3240 | 3250 | 3240 | 691 |
| 607 | 20230530 | 092900 | 1023795200 | 3225 | 3240 | 3255 | 3225 | 12070 |
| 608 | 20230530 | 092800 | 984660160 | 3240 | 3245 | 3245 | 3240 | 1719 |
| 609 | 20230530 | 092700 | 979090575 | 3240 | 3240 | 3245 | 3240 | 1392 |
| 610 | 20230530 | 092600 | 974577995 | 3245 | 3245 | 3245 | 3245 | 155 |
| 611 | 20230530 | 092500 | 974075020 | 3240 | 3240 | 3240 | 3225 | 3443 |
| 612 | 20230530 | 092400 | 962933025 | 3235 | 3235 | 3240 | 3235 | 6017 |
| 613 | 20230530 | 092300 | 943455970 | 3235 | 3225 | 3235 | 3225 | 2628 |
| 614 | 20230530 | 092200 | 934968255 | 3225 | 3230 | 3230 | 3225 | 1591 |
| 615 | 20230530 | 092100 | 929830275 | 3230 | 3215 | 3230 | 3210 | 1600 |
| 616 | 20230530 | 092000 | 924686505 | 3215 | 3215 | 3215 | 3215 | 405 |
| 617 | 20230530 | 091900 | 923384430 | 3215 | 3215 | 3215 | 3200 | 1508 |
| 618 | 20230530 | 091800 | 918544240 | 3220 | 3200 | 3220 | 3200 | 2416 |
| 619 | 20230530 | 091700 | 910811720 | 3220 | 3195 | 3220 | 3165 | 59614 |
| 620 | 20230530 | 091600 | 721547810 | 3195 | 3215 | 3220 | 3195 | 30117 |
| 621 | 20230530 | 091500 | 625042830 | 3215 | 3240 | 3240 | 3210 | 5923 |
| 622 | 20230530 | 091400 | 605974330 | 3215 | 3245 | 3245 | 3215 | 8076 |
| 623 | 20230530 | 091300 | 579853165 | 3245 | 3235 | 3255 | 3235 | 8242 |
| 624 | 20230530 | 091200 | 553111635 | 3235 | 3225 | 3235 | 3220 | 2712 |
| 625 | 20230530 | 091100 | 544371195 | 3220 | 3215 | 3220 | 3215 | 615 |
| 626 | 20230530 | 091000 | 542393920 | 3210 | 3215 | 3225 | 3205 | 11740 |
| 627 | 20230530 | 090900 | 504638705 | 3210 | 3240 | 3240 | 3205 | 9928 |
| 628 | 20230530 | 090800 | 472611430 | 3240 | 3230 | 3255 | 3210 | 8115 |
| 629 | 20230530 | 090700 | 446378440 | 3245 | 3200 | 3245 | 3200 | 1684 |
| 630 | 20230530 | 090600 | 440943250 | 3230 | 3195 | 3230 | 3195 | 35279 |
| 631 | 20230530 | 090500 | 327851480 | 3200 | 3200 | 3210 | 3195 | 10220 |
| 632 | 20230530 | 090400 | 295152175 | 3200 | 3200 | 3210 | 3195 | 16588 |
| 633 | 20230530 | 090300 | 242097825 | 3200 | 3210 | 3210 | 3190 | 18958 |
| 634 | 20230530 | 090200 | 181412365 | 3220 | 3230 | 3230 | 3215 | 18692 |
| 635 | 20230530 | 090100 | 121157690 | 3230 | 3215 | 3235 | 3205 | 15907 |
| 636 | 20230530 | 090000 | 69990680 | 3215 | 3280 | 3280 | 3215 | 21430 |