31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 193400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 3 | 20230530 | 193300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20230530 | 193200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20230530 | 193100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20230530 | 193000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20230530 | 192900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20230530 | 192800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20230530 | 192700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20230530 | 192600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20230530 | 192500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20230530 | 192400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20230530 | 192300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20230530 | 192200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20230530 | 192100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20230530 | 192000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20230530 | 191900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20230530 | 191800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20230530 | 191700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20230530 | 191600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20230530 | 191500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20230530 | 191400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20230530 | 191300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20230530 | 191200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20230530 | 191100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20230530 | 191000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20230530 | 190900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20230530 | 190800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20230530 | 190700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20230530 | 190600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20230530 | 190500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20230530 | 190400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 33 | 20230530 | 190300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20230530 | 190200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20230530 | 190100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20230530 | 190000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20230530 | 185900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20230530 | 185800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20230530 | 185700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20230530 | 185600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20230530 | 185500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20230530 | 185400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20230530 | 185300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20230530 | 185200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20230530 | 185100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20230530 | 185000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20230530 | 184900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20230530 | 184800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20230530 | 184700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20230530 | 184600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20230530 | 184500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20230530 | 184400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20230530 | 184300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20230530 | 184200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20230530 | 184100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20230530 | 184000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20230530 | 183900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20230530 | 183800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20230530 | 183700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20230530 | 183600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20230530 | 183500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20230530 | 183400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 63 | 20230530 | 183300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20230530 | 183200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20230530 | 183100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20230530 | 183000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20230530 | 182900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20230530 | 182800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20230530 | 182700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20230530 | 182600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20230530 | 182500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20230530 | 182400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20230530 | 182300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20230530 | 182200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20230530 | 182100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20230530 | 182000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20230530 | 181900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20230530 | 181800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20230530 | 181700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20230530 | 181600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20230530 | 181500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20230530 | 181400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20230530 | 181300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20230530 | 181200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20230530 | 181100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20230530 | 181000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20230530 | 180900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20230530 | 180800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20230530 | 180700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20230530 | 180600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20230530 | 180500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20230530 | 180400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 93 | 20230530 | 180300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20230530 | 180200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20230530 | 180100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20230530 | 180000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20230530 | 175900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20230530 | 175800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20230530 | 175700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20230530 | 175600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20230530 | 175500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20230530 | 175400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20230530 | 175300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20230530 | 175200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20230530 | 175100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20230530 | 175000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20230530 | 174900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20230530 | 174800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20230530 | 174700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20230530 | 174600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20230530 | 174500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20230530 | 174400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20230530 | 174300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20230530 | 174200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20230530 | 174100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20230530 | 174000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20230530 | 173900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20230530 | 173800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20230530 | 173700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20230530 | 173600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20230530 | 173500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20230530 | 173400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 123 | 20230530 | 173300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20230530 | 173200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20230530 | 173100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20230530 | 173000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20230530 | 172900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20230530 | 172800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20230530 | 172700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20230530 | 172600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20230530 | 172500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20230530 | 172400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20230530 | 172300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20230530 | 172200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20230530 | 172100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20230530 | 172000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20230530 | 171900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20230530 | 171800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20230530 | 171700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20230530 | 171600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20230530 | 171500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20230530 | 171400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20230530 | 171300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20230530 | 171200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20230530 | 171100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20230530 | 171000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20230530 | 170900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20230530 | 170800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20230530 | 170700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20230530 | 170600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20230530 | 170500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20230530 | 170400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 153 | 20230530 | 170300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20230530 | 170200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20230530 | 170100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20230530 | 170000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20230530 | 165900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20230530 | 165800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20230530 | 165700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20230530 | 165600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20230530 | 165500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20230530 | 165400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20230530 | 165300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20230530 | 165200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20230530 | 165100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20230530 | 165000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20230530 | 164900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20230530 | 164800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20230530 | 164700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20230530 | 164600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20230530 | 164500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20230530 | 164400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20230530 | 164300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20230530 | 164200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20230530 | 164100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20230530 | 164000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20230530 | 163900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20230530 | 163800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20230530 | 163700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20230530 | 163600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20230530 | 163500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20230530 | 163400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 183 | 20230530 | 163300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20230530 | 163200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20230530 | 163100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20230530 | 163000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20230530 | 162900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20230530 | 162800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20230530 | 162700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20230530 | 162600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20230530 | 162500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20230530 | 162400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20230530 | 162300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20230530 | 162200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20230530 | 162100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20230530 | 162000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20230530 | 161900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20230530 | 161800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20230530 | 161700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20230530 | 161600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20230530 | 161500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20230530 | 161400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20230530 | 161300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20230530 | 161200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20230530 | 161100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20230530 | 161000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20230530 | 160900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20230530 | 160800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20230530 | 160700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20230530 | 160600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20230530 | 160500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20230530 | 160400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 213 | 20230530 | 160300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20230530 | 160200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20230530 | 160100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20230530 | 160000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20230530 | 155900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20230530 | 155800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20230530 | 155700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20230530 | 155600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20230530 | 155500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20230530 | 155400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20230530 | 155300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20230530 | 155200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20230530 | 155100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20230530 | 155000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20230530 | 154900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20230530 | 154800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20230530 | 154700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20230530 | 154600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20230530 | 154500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20230530 | 154400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20230530 | 154300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20230530 | 154200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20230530 | 154100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20230530 | 154000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20230530 | 153900 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20230530 | 153800 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 239 | 20230530 | 153700 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20230530 | 153600 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 241 | 20230530 | 153500 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20230530 | 153400 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 243 | 20230530 | 153300 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 244 | 20230530 | 153200 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 245 | 20230530 | 153100 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 246 | 20230530 | 153000 | 2178385390 | 6440 | 6440 | 6440 | 6440 | 10152 |
| 247 | 20230530 | 152900 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 248 | 20230530 | 152800 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 249 | 20230530 | 152700 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 250 | 20230530 | 152600 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 251 | 20230530 | 152500 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 252 | 20230530 | 152400 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 253 | 20230530 | 152300 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 254 | 20230530 | 152200 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 255 | 20230530 | 152100 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 256 | 20230530 | 152000 | 2113006510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 257 | 20230530 | 151900 | 2113006510 | 6460 | 6480 | 6480 | 6460 | 892 |
| 258 | 20230530 | 151800 | 2107240090 | 6480 | 6460 | 6480 | 6460 | 1297 |
| 259 | 20230530 | 151700 | 2098847430 | 6460 | 6460 | 6460 | 6450 | 1203 |
| 260 | 20230530 | 151600 | 2091084380 | 6460 | 6450 | 6460 | 6450 | 998 |
| 261 | 20230530 | 151500 | 2084645980 | 6470 | 6470 | 6470 | 6470 | 251 |
| 262 | 20230530 | 151400 | 2083022010 | 6450 | 6470 | 6480 | 6450 | 1052 |
| 263 | 20230530 | 151300 | 2076210600 | 6480 | 6480 | 6490 | 6480 | 858 |
| 264 | 20230530 | 151200 | 2070645660 | 6480 | 6480 | 6480 | 6470 | 445 |
| 265 | 20230530 | 151100 | 2067763780 | 6470 | 6470 | 6480 | 6450 | 1205 |
| 266 | 20230530 | 151000 | 2059987650 | 6470 | 6470 | 6470 | 6470 | 184 |
| 267 | 20230530 | 150900 | 2058797170 | 6470 | 6470 | 6470 | 6470 | 557 |
| 268 | 20230530 | 150800 | 2055193380 | 6460 | 6460 | 6470 | 6460 | 81 |
| 269 | 20230530 | 150700 | 2054670110 | 6460 | 6470 | 6470 | 6460 | 171 |
| 270 | 20230530 | 150600 | 2053564240 | 6460 | 6460 | 6460 | 6460 | 32 |
| 271 | 20230530 | 150500 | 2053357520 | 6460 | 6460 | 6460 | 6450 | 92 |
| 272 | 20230530 | 150400 | 2052763400 | 6450 | 6460 | 6470 | 6450 | 341 |
| 273 | 20230530 | 150300 | 2050560090 | 6460 | 6460 | 6460 | 6450 | 207 |
| 274 | 20230530 | 150200 | 2049224740 | 6460 | 6450 | 6460 | 6450 | 413 |
| 275 | 20230530 | 150100 | 2046560540 | 6450 | 6450 | 6450 | 6450 | 894 |
| 276 | 20230530 | 150000 | 2040794240 | 6450 | 6440 | 6450 | 6440 | 348 |
| 277 | 20230530 | 145900 | 2038549660 | 6440 | 6440 | 6440 | 6430 | 287 |
| 278 | 20230530 | 145800 | 2036702180 | 6440 | 6440 | 6440 | 6440 | 643 |
| 279 | 20230530 | 145700 | 2032561260 | 6440 | 6440 | 6450 | 6440 | 418 |
| 280 | 20230530 | 145600 | 2029869070 | 6430 | 6440 | 6440 | 6430 | 186 |
| 281 | 20230530 | 145500 | 2028672480 | 6440 | 6440 | 6440 | 6430 | 275 |
| 282 | 20230530 | 145400 | 2026903140 | 6440 | 6460 | 6460 | 6440 | 262 |
| 283 | 20230530 | 145300 | 2025215660 | 6460 | 6450 | 6460 | 6450 | 200 |
| 284 | 20230530 | 145200 | 2023924660 | 6450 | 6450 | 6460 | 6450 | 141 |
| 285 | 20230530 | 145100 | 2023015200 | 6450 | 6460 | 6460 | 6450 | 340 |
| 286 | 20230530 | 145000 | 2020820050 | 6460 | 6460 | 6460 | 6460 | 706 |
| 287 | 20230530 | 144900 | 2016259290 | 6460 | 6460 | 6460 | 6460 | 38 |
| 288 | 20230530 | 144800 | 2016013810 | 6450 | 6450 | 6450 | 6450 | 0 |
| 289 | 20230530 | 144700 | 2016013810 | 6450 | 6440 | 6450 | 6440 | 530 |
| 290 | 20230530 | 144600 | 2012597610 | 6420 | 6450 | 6450 | 6420 | 214 |
| 291 | 20230530 | 144500 | 2011220730 | 6420 | 6450 | 6460 | 6420 | 1311 |
| 292 | 20230530 | 144400 | 2002784790 | 6450 | 6460 | 6460 | 6450 | 756 |
| 293 | 20230530 | 144300 | 1997906920 | 6450 | 6480 | 6480 | 6450 | 525 |
| 294 | 20230530 | 144200 | 1994519100 | 6480 | 6460 | 6480 | 6450 | 231 |
| 295 | 20230530 | 144100 | 1993026060 | 6450 | 6450 | 6450 | 6440 | 373 |
| 296 | 20230530 | 144000 | 1990621540 | 6430 | 6430 | 6430 | 6430 | 1600 |
| 297 | 20230530 | 143900 | 1980333540 | 6430 | 6430 | 6440 | 6430 | 317 |
| 298 | 20230530 | 143800 | 1978294860 | 6430 | 6460 | 6460 | 6430 | 3369 |
| 299 | 20230530 | 143700 | 1956594990 | 6460 | 6460 | 6460 | 6460 | 200 |
| 300 | 20230530 | 143600 | 1955302990 | 6460 | 6460 | 6460 | 6460 | 105 |
| 301 | 20230530 | 143500 | 1954624690 | 6460 | 6460 | 6460 | 6460 | 300 |
| 302 | 20230530 | 143400 | 1952686690 | 6460 | 6460 | 6460 | 6460 | 17 |
| 303 | 20230530 | 143300 | 1952576870 | 6450 | 6450 | 6450 | 6450 | 138 |
| 304 | 20230530 | 143200 | 1951686770 | 6450 | 6470 | 6470 | 6440 | 230 |
| 305 | 20230530 | 143100 | 1950201620 | 6470 | 6470 | 6470 | 6470 | 36 |
| 306 | 20230530 | 143000 | 1949968700 | 6480 | 6470 | 6480 | 6470 | 131 |
| 307 | 20230530 | 142900 | 1949121120 | 6440 | 6440 | 6440 | 6440 | 19 |
| 308 | 20230530 | 142800 | 1948998760 | 6440 | 6460 | 6460 | 6440 | 647 |
| 309 | 20230530 | 142700 | 1944822020 | 6480 | 6460 | 6480 | 6460 | 11 |
| 310 | 20230530 | 142600 | 1944750760 | 6480 | 6480 | 6480 | 6480 | 20 |
| 311 | 20230530 | 142500 | 1944621160 | 6480 | 6470 | 6480 | 6470 | 973 |
| 312 | 20230530 | 142400 | 1938317120 | 6470 | 6450 | 6470 | 6450 | 831 |
| 313 | 20230530 | 142300 | 1932946550 | 6440 | 6450 | 6450 | 6440 | 88 |
| 314 | 20230530 | 142200 | 1932379050 | 6450 | 6440 | 6450 | 6440 | 521 |
| 315 | 20230530 | 142100 | 1929021630 | 6430 | 6450 | 6450 | 6420 | 596 |
| 316 | 20230530 | 142000 | 1925188390 | 6450 | 6450 | 6460 | 6420 | 2940 |
| 317 | 20230530 | 141900 | 1906261600 | 6450 | 6480 | 6480 | 6450 | 3230 |
| 318 | 20230530 | 141800 | 1885380650 | 6480 | 6490 | 6490 | 6480 | 406 |
| 319 | 20230530 | 141700 | 1882749540 | 6490 | 6490 | 6490 | 6490 | 631 |
| 320 | 20230530 | 141600 | 1878654350 | 6500 | 6490 | 6500 | 6490 | 501 |
| 321 | 20230530 | 141500 | 1875402850 | 6490 | 6500 | 6510 | 6490 | 270 |
| 322 | 20230530 | 141400 | 1873646150 | 6510 | 6510 | 6510 | 6510 | 0 |
| 323 | 20230530 | 141300 | 1873646150 | 6510 | 6550 | 6550 | 6510 | 24 |
| 324 | 20230530 | 141200 | 1873489780 | 6500 | 6500 | 6500 | 6500 | 10 |
| 325 | 20230530 | 141100 | 1873424780 | 6510 | 6520 | 6520 | 6510 | 296 |
| 326 | 20230530 | 141000 | 1871495040 | 6520 | 6520 | 6520 | 6520 | 5 |
| 327 | 20230530 | 140900 | 1871462440 | 6520 | 6530 | 6530 | 6520 | 100 |
| 328 | 20230530 | 140800 | 1870810140 | 6540 | 6560 | 6560 | 6540 | 34 |
| 329 | 20230530 | 140700 | 1870587670 | 6560 | 6550 | 6560 | 6550 | 426 |
| 330 | 20230530 | 140600 | 1867793570 | 6560 | 6530 | 6570 | 6530 | 656 |
| 331 | 20230530 | 140500 | 1863489450 | 6540 | 6540 | 6540 | 6540 | 16 |
| 332 | 20230530 | 140400 | 1863384810 | 6550 | 6550 | 6550 | 6550 | 20 |
| 333 | 20230530 | 140300 | 1863253810 | 6550 | 6560 | 6560 | 6550 | 92 |
| 334 | 20230530 | 140200 | 1862651060 | 6550 | 6550 | 6560 | 6550 | 15 |
| 335 | 20230530 | 140100 | 1862552760 | 6570 | 6570 | 6570 | 6570 | 0 |
| 336 | 20230530 | 140000 | 1862552760 | 6570 | 6570 | 6570 | 6570 | 388 |
| 337 | 20230530 | 135900 | 1860003600 | 6540 | 6540 | 6540 | 6540 | 112 |
| 338 | 20230530 | 135800 | 1859271120 | 6540 | 6530 | 6540 | 6530 | 27 |
| 339 | 20230530 | 135700 | 1859094800 | 6540 | 6540 | 6540 | 6530 | 49 |
| 340 | 20230530 | 135600 | 1858774380 | 6540 | 6540 | 6540 | 6540 | 102 |
| 341 | 20230530 | 135500 | 1858107300 | 6540 | 6530 | 6540 | 6530 | 150 |
| 342 | 20230530 | 135400 | 1857127070 | 6540 | 6540 | 6540 | 6540 | 0 |
| 343 | 20230530 | 135300 | 1857127070 | 6540 | 6540 | 6540 | 6540 | 1 |
| 344 | 20230530 | 135200 | 1857120530 | 6490 | 6540 | 6540 | 6490 | 51 |
| 345 | 20230530 | 135100 | 1856789490 | 6500 | 6500 | 6500 | 6500 | 2047 |
| 346 | 20230530 | 135000 | 1843483990 | 6480 | 6490 | 6490 | 6480 | 100 |
| 347 | 20230530 | 134900 | 1842835360 | 6500 | 6500 | 6500 | 6500 | 794 |
| 348 | 20230530 | 134800 | 1837674360 | 6500 | 6510 | 6520 | 6500 | 1708 |
| 349 | 20230530 | 134700 | 1826555250 | 6510 | 6520 | 6520 | 6510 | 1842 |
| 350 | 20230530 | 134600 | 1814549500 | 6530 | 6540 | 6540 | 6530 | 379 |
| 351 | 20230530 | 134500 | 1812074610 | 6530 | 6540 | 6540 | 6530 | 260 |
| 352 | 20230530 | 134400 | 1810376710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 353 | 20230530 | 134300 | 1810376710 | 6540 | 6540 | 6540 | 6540 | 500 |
| 354 | 20230530 | 134200 | 1807106710 | 6530 | 6520 | 6540 | 6520 | 79 |
| 355 | 20230530 | 134100 | 1806590890 | 6530 | 6530 | 6530 | 6530 | 0 |
| 356 | 20230530 | 134000 | 1806590890 | 6530 | 6530 | 6530 | 6530 | 30 |
| 357 | 20230530 | 133900 | 1806394990 | 6530 | 6530 | 6530 | 6530 | 180 |
| 358 | 20230530 | 133800 | 1805219590 | 6530 | 6520 | 6530 | 6520 | 95 |
| 359 | 20230530 | 133700 | 1804599820 | 6520 | 6530 | 6530 | 6520 | 507 |
| 360 | 20230530 | 133600 | 1801293770 | 6530 | 6530 | 6530 | 6530 | 12 |
| 361 | 20230530 | 133500 | 1801215410 | 6530 | 6520 | 6530 | 6520 | 43 |
| 362 | 20230530 | 133400 | 1800934670 | 6520 | 6520 | 6520 | 6520 | 0 |
| 363 | 20230530 | 133300 | 1800934670 | 6520 | 6520 | 6520 | 6520 | 216 |
| 364 | 20230530 | 133200 | 1799526350 | 6530 | 6530 | 6530 | 6530 | 114 |
| 365 | 20230530 | 133100 | 1798781930 | 6530 | 6530 | 6530 | 6530 | 32 |
| 366 | 20230530 | 133000 | 1798572970 | 6530 | 6530 | 6530 | 6530 | 114 |
| 367 | 20230530 | 132900 | 1797828550 | 6530 | 6520 | 6530 | 6520 | 785 |
| 368 | 20230530 | 132800 | 1792710290 | 6520 | 6540 | 6540 | 6520 | 1420 |
| 369 | 20230530 | 132700 | 1783445370 | 6540 | 6540 | 6540 | 6540 | 744 |
| 370 | 20230530 | 132600 | 1778579610 | 6540 | 6530 | 6540 | 6530 | 896 |
| 371 | 20230530 | 132500 | 1772720740 | 6530 | 6530 | 6530 | 6530 | 10 |
| 372 | 20230530 | 132400 | 1772655440 | 6520 | 6520 | 6530 | 6520 | 1333 |
| 373 | 20230530 | 132300 | 1763958910 | 6520 | 6530 | 6530 | 6520 | 100 |
| 374 | 20230530 | 132200 | 1763306350 | 6530 | 6530 | 6530 | 6530 | 76 |
| 375 | 20230530 | 132100 | 1762810070 | 6530 | 6550 | 6550 | 6530 | 157 |
| 376 | 20230530 | 132000 | 1761784780 | 6520 | 6540 | 6540 | 6520 | 1244 |
| 377 | 20230530 | 131900 | 1753667860 | 6540 | 6540 | 6540 | 6540 | 20 |
| 378 | 20230530 | 131800 | 1753537060 | 6540 | 6550 | 6550 | 6540 | 1232 |
| 379 | 20230530 | 131700 | 1745473160 | 6560 | 6570 | 6570 | 6560 | 1039 |
| 380 | 20230530 | 131600 | 1738657120 | 6570 | 6560 | 6570 | 6560 | 160 |
| 381 | 20230530 | 131500 | 1737606420 | 6560 | 6570 | 6570 | 6560 | 1108 |
| 382 | 20230530 | 131400 | 1730330330 | 6570 | 6580 | 6580 | 6570 | 886 |
| 383 | 20230530 | 131300 | 1724506840 | 6580 | 6580 | 6580 | 6580 | 478 |
| 384 | 20230530 | 131200 | 1721361600 | 6590 | 6590 | 6590 | 6590 | 100 |
| 385 | 20230530 | 131100 | 1720702600 | 6590 | 6590 | 6590 | 6580 | 145 |
| 386 | 20230530 | 131000 | 1719747970 | 6590 | 6580 | 6590 | 6580 | 136 |
| 387 | 20230530 | 130900 | 1718853040 | 6580 | 6590 | 6590 | 6580 | 480 |
| 388 | 20230530 | 130800 | 1715694340 | 6580 | 6590 | 6590 | 6580 | 1166 |
| 389 | 20230530 | 130700 | 1708021010 | 6580 | 6580 | 6580 | 6580 | 10 |
| 390 | 20230530 | 130600 | 1707955210 | 6580 | 6580 | 6580 | 6580 | 1 |
| 391 | 20230530 | 130500 | 1707948630 | 6580 | 6590 | 6590 | 6580 | 27 |
| 392 | 20230530 | 130400 | 1707770930 | 6620 | 6590 | 6620 | 6580 | 693 |
| 393 | 20230530 | 130300 | 1703204820 | 6620 | 6610 | 6620 | 6590 | 648 |
| 394 | 20230530 | 130200 | 1698922490 | 6610 | 6600 | 6610 | 6600 | 299 |
| 395 | 20230530 | 130100 | 1696949040 | 6620 | 6610 | 6620 | 6610 | 722 |
| 396 | 20230530 | 130000 | 1692174400 | 6620 | 6600 | 6620 | 6600 | 290 |
| 397 | 20230530 | 125900 | 1690260300 | 6610 | 6620 | 6620 | 6610 | 289 |
| 398 | 20230530 | 125800 | 1688348020 | 6620 | 6620 | 6620 | 6620 | 1 |
| 399 | 20230530 | 125700 | 1688341400 | 6620 | 6620 | 6620 | 6610 | 43 |
| 400 | 20230530 | 125600 | 1688056830 | 6620 | 6620 | 6620 | 6620 | 174 |
| 401 | 20230530 | 125500 | 1686904950 | 6620 | 6610 | 6620 | 6610 | 815 |
| 402 | 20230530 | 125400 | 1681512890 | 6620 | 6620 | 6620 | 6620 | 1 |
| 403 | 20230530 | 125300 | 1681506270 | 6620 | 6620 | 6620 | 6620 | 35 |
| 404 | 20230530 | 125200 | 1681274570 | 6620 | 6610 | 6620 | 6610 | 3015 |
| 405 | 20230530 | 125100 | 1661345270 | 6610 | 6620 | 6630 | 6610 | 597 |
| 406 | 20230530 | 125000 | 1657392580 | 6620 | 6630 | 6630 | 6620 | 305 |
| 407 | 20230530 | 124900 | 1655372600 | 6630 | 6620 | 6630 | 6620 | 1487 |
| 408 | 20230530 | 124800 | 1645517620 | 6620 | 6610 | 6620 | 6610 | 23 |
| 409 | 20230530 | 124700 | 1645365370 | 6610 | 6610 | 6620 | 6610 | 846 |
| 410 | 20230530 | 124600 | 1639765650 | 6610 | 6620 | 6630 | 6610 | 583 |
| 411 | 20230530 | 124500 | 1635908110 | 6630 | 6610 | 6630 | 6610 | 2271 |
| 412 | 20230530 | 124400 | 1620879110 | 6610 | 6590 | 6610 | 6590 | 1573 |
| 413 | 20230530 | 124300 | 1610501700 | 6580 | 6580 | 6580 | 6580 | 32 |
| 414 | 20230530 | 124200 | 1610291140 | 6590 | 6580 | 6590 | 6580 | 1344 |
| 415 | 20230530 | 124100 | 1601434200 | 6580 | 6580 | 6580 | 6580 | 1 |
| 416 | 20230530 | 124000 | 1601427620 | 6590 | 6590 | 6590 | 6590 | 1 |
| 417 | 20230530 | 123900 | 1601421030 | 6590 | 6590 | 6590 | 6580 | 169 |
| 418 | 20230530 | 123800 | 1600307440 | 6590 | 6610 | 6610 | 6590 | 215 |
| 419 | 20230530 | 123700 | 1598889730 | 6590 | 6600 | 6600 | 6580 | 2256 |
| 420 | 20230530 | 123600 | 1584040100 | 6600 | 6600 | 6610 | 6600 | 330 |
| 421 | 20230530 | 123500 | 1581860710 | 6600 | 6610 | 6610 | 6600 | 1649 |
| 422 | 20230530 | 123400 | 1570961820 | 6610 | 6610 | 6610 | 6600 | 304 |
| 423 | 20230530 | 123300 | 1568952540 | 6600 | 6580 | 6600 | 6580 | 1090 |
| 424 | 20230530 | 123200 | 1561762700 | 6580 | 6580 | 6580 | 6580 | 0 |
| 425 | 20230530 | 123100 | 1561762700 | 6580 | 6580 | 6590 | 6580 | 303 |
| 426 | 20230530 | 123000 | 1559767050 | 6580 | 6570 | 6580 | 6570 | 747 |
| 427 | 20230530 | 122900 | 1554851950 | 6580 | 6580 | 6580 | 6580 | 429 |
| 428 | 20230530 | 122800 | 1552029130 | 6580 | 6580 | 6590 | 6580 | 1906 |
| 429 | 20230530 | 122700 | 1539487640 | 6580 | 6590 | 6600 | 6580 | 1013 |
| 430 | 20230530 | 122600 | 1532821220 | 6590 | 6590 | 6590 | 6590 | 1020 |
| 431 | 20230530 | 122500 | 1526099420 | 6590 | 6590 | 6590 | 6590 | 741 |
| 432 | 20230530 | 122400 | 1521216230 | 6590 | 6590 | 6590 | 6590 | 808 |
| 433 | 20230530 | 122300 | 1515891510 | 6600 | 6610 | 6610 | 6600 | 1982 |
| 434 | 20230530 | 122200 | 1502809350 | 6610 | 6620 | 6620 | 6610 | 611 |
| 435 | 20230530 | 122100 | 1498765470 | 6620 | 6620 | 6620 | 6610 | 304 |
| 436 | 20230530 | 122000 | 1496753880 | 6620 | 6620 | 6620 | 6600 | 2666 |
| 437 | 20230530 | 121900 | 1479110880 | 6620 | 6610 | 6620 | 6600 | 610 |
| 438 | 20230530 | 121800 | 1475080320 | 6630 | 6620 | 6630 | 6600 | 1708 |
| 439 | 20230530 | 121700 | 1463775070 | 6620 | 6600 | 6620 | 6600 | 4788 |
| 440 | 20230530 | 121600 | 1432148020 | 6600 | 6580 | 6600 | 6580 | 346 |
| 441 | 20230530 | 121500 | 1429866860 | 6580 | 6590 | 6590 | 6580 | 2243 |
| 442 | 20230530 | 121400 | 1415085540 | 6570 | 6570 | 6580 | 6570 | 2830 |
| 443 | 20230530 | 121300 | 1396467760 | 6570 | 6550 | 6570 | 6550 | 461 |
| 444 | 20230530 | 121200 | 1393443860 | 6550 | 6580 | 6580 | 6550 | 629 |
| 445 | 20230530 | 121100 | 1389317020 | 6570 | 6570 | 6570 | 6570 | 903 |
| 446 | 20230530 | 121000 | 1383384310 | 6570 | 6570 | 6570 | 6570 | 512 |
| 447 | 20230530 | 120900 | 1380020470 | 6560 | 6560 | 6560 | 6560 | 410 |
| 448 | 20230530 | 120800 | 1377330870 | 6570 | 6570 | 6570 | 6570 | 10 |
| 449 | 20230530 | 120700 | 1377265170 | 6570 | 6570 | 6580 | 6570 | 86 |
| 450 | 20230530 | 120600 | 1376699740 | 6570 | 6570 | 6570 | 6560 | 239 |
| 451 | 20230530 | 120500 | 1375130310 | 6570 | 6570 | 6570 | 6570 | 20 |
| 452 | 20230530 | 120400 | 1374998910 | 6580 | 6580 | 6580 | 6570 | 201 |
| 453 | 20230530 | 120300 | 1373677130 | 6580 | 6570 | 6580 | 6570 | 978 |
| 454 | 20230530 | 120200 | 1367251100 | 6550 | 6570 | 6570 | 6550 | 70 |
| 455 | 20230530 | 120100 | 1366792240 | 6570 | 6570 | 6570 | 6550 | 582 |
| 456 | 20230530 | 120000 | 1362977760 | 6560 | 6560 | 6560 | 6560 | 1 |
| 457 | 20230530 | 115900 | 1362971200 | 6570 | 6570 | 6570 | 6570 | 131 |
| 458 | 20230530 | 115800 | 1362110530 | 6570 | 6570 | 6580 | 6570 | 126 |
| 459 | 20230530 | 115700 | 1361282080 | 6570 | 6550 | 6570 | 6550 | 1033 |
| 460 | 20230530 | 115600 | 1354497740 | 6550 | 6550 | 6550 | 6540 | 5206 |
| 461 | 20230530 | 115500 | 1320448440 | 6540 | 6540 | 6540 | 6540 | 100 |
| 462 | 20230530 | 115400 | 1319794440 | 6530 | 6540 | 6540 | 6530 | 136 |
| 463 | 20230530 | 115300 | 1318906350 | 6530 | 6530 | 6530 | 6530 | 178 |
| 464 | 20230530 | 115200 | 1317744010 | 6530 | 6560 | 6560 | 6530 | 450 |
| 465 | 20230530 | 115100 | 1314801010 | 6560 | 6560 | 6560 | 6560 | 0 |
| 466 | 20230530 | 115000 | 1314801010 | 6560 | 6560 | 6560 | 6560 | 127 |
| 467 | 20230530 | 114900 | 1313967890 | 6560 | 6520 | 6560 | 6520 | 93 |
| 468 | 20230530 | 114800 | 1313361320 | 6530 | 6570 | 6570 | 6530 | 1678 |
| 469 | 20230530 | 114700 | 1302385480 | 6560 | 6560 | 6560 | 6560 | 0 |
| 470 | 20230530 | 114600 | 1302385480 | 6560 | 6560 | 6570 | 6550 | 798 |
| 471 | 20230530 | 114500 | 1297156340 | 6570 | 6560 | 6570 | 6560 | 500 |
| 472 | 20230530 | 114400 | 1293875890 | 6560 | 6560 | 6560 | 6560 | 10 |
| 473 | 20230530 | 114300 | 1293810290 | 6570 | 6580 | 6580 | 6570 | 405 |
| 474 | 20230530 | 114200 | 1291147900 | 6570 | 6580 | 6580 | 6560 | 443 |
| 475 | 20230530 | 114100 | 1288239740 | 6580 | 6570 | 6580 | 6560 | 969 |
| 476 | 20230530 | 114000 | 1281876240 | 6570 | 6560 | 6570 | 6560 | 1228 |
| 477 | 20230530 | 113900 | 1273813470 | 6560 | 6560 | 6560 | 6560 | 604 |
| 478 | 20230530 | 113800 | 1269851230 | 6550 | 6550 | 6550 | 6550 | 181 |
| 479 | 20230530 | 113700 | 1268665680 | 6540 | 6560 | 6560 | 6540 | 480 |
| 480 | 20230530 | 113600 | 1265524100 | 6560 | 6550 | 6560 | 6550 | 489 |
| 481 | 20230530 | 113500 | 1262320860 | 6550 | 6550 | 6550 | 6550 | 397 |
| 482 | 20230530 | 113400 | 1259720510 | 6550 | 6560 | 6560 | 6550 | 881 |
| 483 | 20230530 | 113300 | 1253943370 | 6560 | 6570 | 6570 | 6560 | 513 |
| 484 | 20230530 | 113200 | 1250572980 | 6570 | 6570 | 6580 | 6560 | 1541 |
| 485 | 20230530 | 113100 | 1240449410 | 6570 | 6580 | 6590 | 6570 | 676 |
| 486 | 20230530 | 113000 | 1236003780 | 6580 | 6590 | 6590 | 6570 | 1032 |
| 487 | 20230530 | 112900 | 1229211880 | 6590 | 6540 | 6590 | 6540 | 7325 |
| 488 | 20230530 | 112800 | 1181070830 | 6540 | 6530 | 6550 | 6530 | 600 |
| 489 | 20230530 | 112700 | 1177147260 | 6530 | 6500 | 6530 | 6490 | 482 |
| 490 | 20230530 | 112600 | 1174008920 | 6490 | 6510 | 6510 | 6490 | 287 |
| 491 | 20230530 | 112500 | 1172143510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 492 | 20230530 | 112400 | 1172143510 | 6510 | 6520 | 6520 | 6510 | 2000 |
| 493 | 20230530 | 112300 | 1159123090 | 6510 | 6520 | 6520 | 6510 | 179 |
| 494 | 20230530 | 112200 | 1157956630 | 6540 | 6520 | 6540 | 6510 | 973 |
| 495 | 20230530 | 112100 | 1151613610 | 6540 | 6540 | 6540 | 6540 | 485 |
| 496 | 20230530 | 112000 | 1148441710 | 6540 | 6520 | 6540 | 6520 | 2806 |
| 497 | 20230530 | 111900 | 1130095710 | 6530 | 6530 | 6530 | 6530 | 305 |
| 498 | 20230530 | 111800 | 1128104060 | 6530 | 6490 | 6530 | 6490 | 1342 |
| 499 | 20230530 | 111700 | 1119354660 | 6470 | 6490 | 6490 | 6470 | 1204 |
| 500 | 20230530 | 111600 | 1111560720 | 6500 | 6500 | 6500 | 6500 | 38 |
| 501 | 20230530 | 111500 | 1111313720 | 6500 | 6500 | 6500 | 6500 | 545 |
| 502 | 20230530 | 111400 | 1107771220 | 6500 | 6510 | 6510 | 6500 | 1456 |
| 503 | 20230530 | 111300 | 1098306350 | 6520 | 6520 | 6520 | 6520 | 1006 |
| 504 | 20230530 | 111200 | 1091747230 | 6520 | 6520 | 6520 | 6520 | 110 |
| 505 | 20230530 | 111100 | 1091030030 | 6520 | 6510 | 6520 | 6500 | 1625 |
| 506 | 20230530 | 111000 | 1080448470 | 6520 | 6520 | 6520 | 6520 | 106 |
| 507 | 20230530 | 110900 | 1079757350 | 6510 | 6520 | 6520 | 6510 | 138 |
| 508 | 20230530 | 110800 | 1078857900 | 6520 | 6530 | 6530 | 6520 | 1147 |
| 509 | 20230530 | 110700 | 1071374420 | 6530 | 6530 | 6540 | 6530 | 26 |
| 510 | 20230530 | 110600 | 1071204580 | 6530 | 6530 | 6540 | 6530 | 436 |
| 511 | 20230530 | 110500 | 1068357410 | 6530 | 6560 | 6560 | 6520 | 2257 |
| 512 | 20230530 | 110400 | 1053599640 | 6550 | 6530 | 6550 | 6530 | 4107 |
| 513 | 20230530 | 110300 | 1026745390 | 6530 | 6510 | 6530 | 6510 | 1100 |
| 514 | 20230530 | 110200 | 1019571140 | 6510 | 6510 | 6520 | 6510 | 1551 |
| 515 | 20230530 | 110100 | 1009462030 | 6510 | 6480 | 6510 | 6480 | 2044 |
| 516 | 20230530 | 110000 | 996170350 | 6470 | 6430 | 6470 | 6430 | 327 |
| 517 | 20230530 | 105900 | 994056380 | 6460 | 6450 | 6460 | 6450 | 648 |
| 518 | 20230530 | 105800 | 989871420 | 6450 | 6430 | 6450 | 6420 | 51 |
| 519 | 20230530 | 105700 | 989543550 | 6450 | 6420 | 6450 | 6420 | 643 |
| 520 | 20230530 | 105600 | 985398710 | 6430 | 6420 | 6430 | 6420 | 178 |
| 521 | 20230530 | 105500 | 984255930 | 6430 | 6430 | 6430 | 6430 | 1 |
| 522 | 20230530 | 105400 | 984249500 | 6430 | 6410 | 6430 | 6410 | 23 |
| 523 | 20230530 | 105300 | 984101830 | 6410 | 6410 | 6410 | 6410 | 54 |
| 524 | 20230530 | 105200 | 983755690 | 6410 | 6410 | 6410 | 6410 | 5 |
| 525 | 20230530 | 105100 | 983723640 | 6410 | 6430 | 6430 | 6410 | 151 |
| 526 | 20230530 | 105000 | 982755690 | 6450 | 6450 | 6450 | 6450 | 0 |
| 527 | 20230530 | 104900 | 982755690 | 6450 | 6450 | 6450 | 6450 | 109 |
| 528 | 20230530 | 104800 | 982052640 | 6450 | 6450 | 6450 | 6450 | 1 |
| 529 | 20230530 | 104700 | 982046190 | 6450 | 6420 | 6450 | 6390 | 1953 |
| 530 | 20230530 | 104600 | 969530600 | 6400 | 6450 | 6450 | 6400 | 7710 |
| 531 | 20230530 | 104500 | 920011750 | 6450 | 6470 | 6470 | 6450 | 10 |
| 532 | 20230530 | 104400 | 919947080 | 6470 | 6470 | 6470 | 6470 | 0 |
| 533 | 20230530 | 104300 | 919947080 | 6470 | 6460 | 6470 | 6440 | 3141 |
| 534 | 20230530 | 104200 | 899693220 | 6460 | 6460 | 6460 | 6450 | 385 |
| 535 | 20230530 | 104100 | 897207910 | 6460 | 6470 | 6470 | 6460 | 15 |
| 536 | 20230530 | 104000 | 897110940 | 6470 | 6460 | 6470 | 6450 | 17 |
| 537 | 20230530 | 103900 | 897001040 | 6470 | 6470 | 6470 | 6470 | 120 |
| 538 | 20230530 | 103800 | 896224640 | 6470 | 6470 | 6470 | 6440 | 180 |
| 539 | 20230530 | 103700 | 895061270 | 6430 | 6470 | 6470 | 6430 | 11 |
| 540 | 20230530 | 103600 | 894990340 | 6430 | 6430 | 6430 | 6430 | 650 |
| 541 | 20230530 | 103500 | 890810840 | 6470 | 6430 | 6470 | 6430 | 596 |
| 542 | 20230530 | 103400 | 886978400 | 6430 | 6440 | 6440 | 6430 | 900 |
| 543 | 20230530 | 103300 | 881190890 | 6450 | 6450 | 6450 | 6450 | 61 |
| 544 | 20230530 | 103200 | 880797440 | 6450 | 6450 | 6450 | 6430 | 577 |
| 545 | 20230530 | 103100 | 877087050 | 6450 | 6450 | 6450 | 6450 | 105 |
| 546 | 20230530 | 103000 | 876409800 | 6450 | 6460 | 6460 | 6450 | 294 |
| 547 | 20230530 | 102900 | 874510650 | 6470 | 6470 | 6470 | 6470 | 10 |
| 548 | 20230530 | 102800 | 874445950 | 6450 | 6450 | 6450 | 6450 | 218 |
| 549 | 20230530 | 102700 | 873039850 | 6460 | 6450 | 6460 | 6450 | 17 |
| 550 | 20230530 | 102600 | 872930150 | 6470 | 6470 | 6470 | 6460 | 34 |
| 551 | 20230530 | 102500 | 872710480 | 6470 | 6490 | 6490 | 6470 | 4 |
| 552 | 20230530 | 102400 | 872684540 | 6420 | 6480 | 6480 | 6420 | 3092 |
| 553 | 20230530 | 102300 | 852766010 | 6470 | 6480 | 6480 | 6470 | 157 |
| 554 | 20230530 | 102200 | 851748700 | 6470 | 6470 | 6480 | 6470 | 477 |
| 555 | 20230530 | 102100 | 848662320 | 6470 | 6470 | 6470 | 6470 | 170 |
| 556 | 20230530 | 102000 | 847562420 | 6480 | 6460 | 6480 | 6460 | 794 |
| 557 | 20230530 | 101900 | 842433160 | 6460 | 6470 | 6470 | 6460 | 334 |
| 558 | 20230530 | 101800 | 840273180 | 6470 | 6460 | 6470 | 6450 | 1998 |
| 559 | 20230530 | 101700 | 827366590 | 6470 | 6470 | 6470 | 6460 | 52 |
| 560 | 20230530 | 101600 | 827030170 | 6470 | 6470 | 6470 | 6460 | 3568 |
| 561 | 20230530 | 101500 | 803966770 | 6470 | 6480 | 6480 | 6470 | 277 |
| 562 | 20230530 | 101400 | 802174040 | 6480 | 6480 | 6490 | 6480 | 58 |
| 563 | 20230530 | 101300 | 801798010 | 6480 | 6490 | 6490 | 6480 | 416 |
| 564 | 20230530 | 101200 | 799102290 | 6480 | 6480 | 6480 | 6480 | 50 |
| 565 | 20230530 | 101100 | 798778290 | 6480 | 6490 | 6490 | 6480 | 43 |
| 566 | 20230530 | 101000 | 798499640 | 6490 | 6510 | 6510 | 6490 | 137 |
| 567 | 20230530 | 100900 | 797610400 | 6510 | 6520 | 6520 | 6510 | 233 |
| 568 | 20230530 | 100800 | 796093490 | 6510 | 6510 | 6520 | 6500 | 466 |
| 569 | 20230530 | 100700 | 793061420 | 6500 | 6510 | 6520 | 6500 | 1384 |
| 570 | 20230530 | 100600 | 784055980 | 6510 | 6510 | 6520 | 6510 | 1383 |
| 571 | 20230530 | 100500 | 775048960 | 6510 | 6510 | 6510 | 6500 | 460 |
| 572 | 20230530 | 100400 | 772055600 | 6510 | 6470 | 6510 | 6470 | 649 |
| 573 | 20230530 | 100300 | 767837830 | 6500 | 6460 | 6500 | 6460 | 3581 |
| 574 | 20230530 | 100200 | 744684500 | 6460 | 6480 | 6490 | 6460 | 382 |
| 575 | 20230530 | 100100 | 742207550 | 6480 | 6470 | 6480 | 6460 | 897 |
| 576 | 20230530 | 100000 | 736404310 | 6480 | 6440 | 6480 | 6440 | 2 |
| 577 | 20230530 | 095900 | 736391390 | 6440 | 6480 | 6480 | 6440 | 1007 |
| 578 | 20230530 | 095800 | 729901060 | 6480 | 6490 | 6500 | 6480 | 2136 |
| 579 | 20230530 | 095700 | 716028010 | 6430 | 6480 | 6490 | 6430 | 623 |
| 580 | 20230530 | 095600 | 712012200 | 6480 | 6430 | 6480 | 6400 | 15524 |
| 581 | 20230530 | 095500 | 612471460 | 6440 | 6430 | 6440 | 6430 | 483 |
| 582 | 20230530 | 095400 | 609363270 | 6420 | 6420 | 6420 | 6420 | 4 |
| 583 | 20230530 | 095300 | 609337590 | 6410 | 6410 | 6410 | 6410 | 529 |
| 584 | 20230530 | 095200 | 605946700 | 6400 | 6430 | 6430 | 6400 | 3034 |
| 585 | 20230530 | 095100 | 586495760 | 6430 | 6430 | 6430 | 6420 | 550 |
| 586 | 20230530 | 095000 | 582964690 | 6430 | 6430 | 6430 | 6420 | 124 |
| 587 | 20230530 | 094900 | 582168080 | 6420 | 6430 | 6430 | 6420 | 136 |
| 588 | 20230530 | 094800 | 581294410 | 6430 | 6430 | 6430 | 6420 | 359 |
| 589 | 20230530 | 094700 | 578988120 | 6430 | 6440 | 6440 | 6430 | 282 |
| 590 | 20230530 | 094600 | 577172200 | 6440 | 6460 | 6460 | 6440 | 288 |
| 591 | 20230530 | 094500 | 575314510 | 6460 | 6440 | 6460 | 6430 | 294 |
| 592 | 20230530 | 094400 | 573424010 | 6430 | 6430 | 6430 | 6430 | 30 |
| 593 | 20230530 | 094300 | 573231110 | 6430 | 6430 | 6430 | 6430 | 275 |
| 594 | 20230530 | 094200 | 571462860 | 6430 | 6430 | 6430 | 6430 | 270 |
| 595 | 20230530 | 094100 | 569726760 | 6430 | 6430 | 6430 | 6430 | 59 |
| 596 | 20230530 | 094000 | 569347390 | 6420 | 6490 | 6500 | 6420 | 497 |
| 597 | 20230530 | 093900 | 566137730 | 6490 | 6460 | 6500 | 6460 | 697 |
| 598 | 20230530 | 093800 | 561620590 | 6450 | 6430 | 6450 | 6420 | 1105 |
| 599 | 20230530 | 093700 | 554499880 | 6440 | 6430 | 6440 | 6420 | 639 |
| 600 | 20230530 | 093600 | 550393380 | 6440 | 6430 | 6440 | 6430 | 490 |
| 601 | 20230530 | 093500 | 547242670 | 6430 | 6440 | 6440 | 6430 | 130 |
| 602 | 20230530 | 093400 | 546406670 | 6440 | 6410 | 6440 | 6410 | 159 |
| 603 | 20230530 | 093300 | 545383010 | 6440 | 6400 | 6450 | 6400 | 195 |
| 604 | 20230530 | 093200 | 544134630 | 6410 | 6410 | 6410 | 6410 | 381 |
| 605 | 20230530 | 093100 | 541692420 | 6410 | 6420 | 6460 | 6410 | 446 |
| 606 | 20230530 | 093000 | 538830320 | 6420 | 6410 | 6420 | 6400 | 2687 |
| 607 | 20230530 | 092900 | 521608860 | 6420 | 6410 | 6420 | 6410 | 1868 |
| 608 | 20230530 | 092800 | 509633470 | 6410 | 6420 | 6430 | 6410 | 621 |
| 609 | 20230530 | 092700 | 505650600 | 6420 | 6420 | 6420 | 6420 | 844 |
| 610 | 20230530 | 092600 | 500232120 | 6420 | 6440 | 6440 | 6420 | 608 |
| 611 | 20230530 | 092500 | 496317700 | 6450 | 6460 | 6460 | 6450 | 923 |
| 612 | 20230530 | 092400 | 490358510 | 6470 | 6470 | 6470 | 6470 | 0 |
| 613 | 20230530 | 092300 | 490358510 | 6470 | 6460 | 6480 | 6460 | 987 |
| 614 | 20230530 | 092200 | 483974450 | 6470 | 6470 | 6480 | 6470 | 831 |
| 615 | 20230530 | 092100 | 478596810 | 6470 | 6470 | 6470 | 6470 | 430 |
| 616 | 20230530 | 092000 | 475814710 | 6480 | 6490 | 6490 | 6480 | 328 |
| 617 | 20230530 | 091900 | 473689010 | 6490 | 6480 | 6500 | 6480 | 1342 |
| 618 | 20230530 | 091800 | 464988680 | 6480 | 6450 | 6520 | 6450 | 1761 |
| 619 | 20230530 | 091700 | 453561920 | 6460 | 6460 | 6480 | 6460 | 735 |
| 620 | 20230530 | 091600 | 448801910 | 6460 | 6410 | 6460 | 6410 | 2320 |
| 621 | 20230530 | 091500 | 433850280 | 6420 | 6420 | 6430 | 6410 | 1519 |
| 622 | 20230530 | 091400 | 424101910 | 6420 | 6440 | 6440 | 6420 | 680 |
| 623 | 20230530 | 091300 | 419733680 | 6450 | 6450 | 6450 | 6420 | 1686 |
| 624 | 20230530 | 091200 | 408877440 | 6450 | 6470 | 6480 | 6450 | 1805 |
| 625 | 20230530 | 091100 | 397222770 | 6480 | 6480 | 6500 | 6460 | 2589 |
| 626 | 20230530 | 091000 | 380467010 | 6480 | 6520 | 6550 | 6450 | 8956 |
| 627 | 20230530 | 090900 | 321981470 | 6520 | 6450 | 6520 | 6450 | 13301 |
| 628 | 20230530 | 090800 | 235573900 | 6450 | 6410 | 6450 | 6410 | 1131 |
| 629 | 20230530 | 090700 | 228288990 | 6410 | 6390 | 6440 | 6360 | 3387 |
| 630 | 20230530 | 090600 | 206610110 | 6380 | 6340 | 6380 | 6340 | 1443 |
| 631 | 20230530 | 090500 | 197411850 | 6340 | 6380 | 6380 | 6340 | 1634 |
| 632 | 20230530 | 090400 | 187007010 | 6390 | 6340 | 6390 | 6340 | 1599 |
| 633 | 20230530 | 090300 | 176813910 | 6340 | 6320 | 6340 | 6310 | 2062 |
| 634 | 20230530 | 090200 | 163767270 | 6310 | 6330 | 6330 | 6300 | 6322 |
| 635 | 20230530 | 090100 | 123874330 | 6330 | 6410 | 6410 | 6300 | 8966 |
| 636 | 20230530 | 090000 | 67099810 | 6440 | 6410 | 6450 | 6410 | 9865 |