30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 3 | 20230605 | 190700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20230605 | 190600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20230605 | 190500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20230605 | 190400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20230605 | 190300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20230605 | 190200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20230605 | 190100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20230605 | 190000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20230605 | 185900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20230605 | 185800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20230605 | 185700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20230605 | 185600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20230605 | 185500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20230605 | 185400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20230605 | 185300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20230605 | 185200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20230605 | 185100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20230605 | 185000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20230605 | 184900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20230605 | 184800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20230605 | 184700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20230605 | 184600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20230605 | 184500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20230605 | 184400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20230605 | 184300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20230605 | 184200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20230605 | 184100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20230605 | 184000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20230605 | 183900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20230605 | 183800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 33 | 20230605 | 183700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20230605 | 183600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20230605 | 183500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20230605 | 183400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20230605 | 183300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20230605 | 183200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20230605 | 183100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20230605 | 183000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20230605 | 182900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20230605 | 182800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20230605 | 182700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20230605 | 182600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20230605 | 182500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20230605 | 182400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20230605 | 182300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20230605 | 182200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20230605 | 182100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20230605 | 182000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20230605 | 181900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20230605 | 181800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20230605 | 181700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20230605 | 181600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20230605 | 181500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20230605 | 181400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20230605 | 181300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20230605 | 181200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20230605 | 181100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20230605 | 181000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20230605 | 180900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20230605 | 180800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 63 | 20230605 | 180700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20230605 | 180600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20230605 | 180500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20230605 | 180400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20230605 | 180300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20230605 | 180200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20230605 | 180100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20230605 | 180000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20230605 | 175900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20230605 | 175800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20230605 | 175700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20230605 | 175600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20230605 | 175500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20230605 | 175400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20230605 | 175300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20230605 | 175200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20230605 | 175100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20230605 | 175000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20230605 | 174900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20230605 | 174800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20230605 | 174700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20230605 | 174600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20230605 | 174500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20230605 | 174400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20230605 | 174300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20230605 | 174200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20230605 | 174100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20230605 | 174000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20230605 | 173900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20230605 | 173800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 93 | 20230605 | 173700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20230605 | 173600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20230605 | 173500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20230605 | 173400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20230605 | 173300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20230605 | 173200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20230605 | 173100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20230605 | 173000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20230605 | 172900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20230605 | 172800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20230605 | 172700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20230605 | 172600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20230605 | 172500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20230605 | 172400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20230605 | 172300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20230605 | 172200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20230605 | 172100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20230605 | 172000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20230605 | 171900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20230605 | 171800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20230605 | 171700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20230605 | 171600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20230605 | 171500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20230605 | 171400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20230605 | 171300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20230605 | 171200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20230605 | 171100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20230605 | 171000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20230605 | 170900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20230605 | 170800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 123 | 20230605 | 170700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20230605 | 170600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20230605 | 170500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20230605 | 170400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20230605 | 170300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20230605 | 170200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20230605 | 170100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20230605 | 170000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20230605 | 165900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20230605 | 165800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20230605 | 165700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20230605 | 165600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20230605 | 165500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20230605 | 165400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20230605 | 165300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20230605 | 165200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20230605 | 165100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20230605 | 165000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20230605 | 164900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20230605 | 164800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20230605 | 164700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20230605 | 164600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20230605 | 164500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20230605 | 164400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20230605 | 164300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20230605 | 164200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20230605 | 164100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20230605 | 164000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20230605 | 163900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20230605 | 163800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 153 | 20230605 | 163700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20230605 | 163600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20230605 | 163500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20230605 | 163400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20230605 | 163300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20230605 | 163200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20230605 | 163100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20230605 | 163000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20230605 | 162900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20230605 | 162800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20230605 | 162700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20230605 | 162600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20230605 | 162500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20230605 | 162400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20230605 | 162300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20230605 | 162200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20230605 | 162100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20230605 | 162000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20230605 | 161900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20230605 | 161800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20230605 | 161700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20230605 | 161600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20230605 | 161500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20230605 | 161400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20230605 | 161300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20230605 | 161200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20230605 | 161100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20230605 | 161000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20230605 | 160900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20230605 | 160800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 183 | 20230605 | 160700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20230605 | 160600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20230605 | 160500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20230605 | 160400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20230605 | 160300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20230605 | 160200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20230605 | 160100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20230605 | 160000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20230605 | 155900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20230605 | 155800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20230605 | 155700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20230605 | 155600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20230605 | 155500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20230605 | 155400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20230605 | 155300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20230605 | 155200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20230605 | 155100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20230605 | 155000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20230605 | 154900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20230605 | 154800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20230605 | 154700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20230605 | 154600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20230605 | 154500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20230605 | 154400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20230605 | 154300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20230605 | 154200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20230605 | 154100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 210 | 20230605 | 154000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 211 | 20230605 | 153900 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 212 | 20230605 | 153800 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 213 | 20230605 | 153700 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 214 | 20230605 | 153600 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 215 | 20230605 | 153500 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 216 | 20230605 | 153400 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 217 | 20230605 | 153300 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 218 | 20230605 | 153200 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 219 | 20230605 | 153100 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 220 | 20230605 | 153000 | 2244366240 | 7490 | 7490 | 7490 | 7490 | 8249 |
| 221 | 20230605 | 152900 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 222 | 20230605 | 152800 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 223 | 20230605 | 152700 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 224 | 20230605 | 152600 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 225 | 20230605 | 152500 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 226 | 20230605 | 152400 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 227 | 20230605 | 152300 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 228 | 20230605 | 152200 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 229 | 20230605 | 152100 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 230 | 20230605 | 152000 | 2182581230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 231 | 20230605 | 151900 | 2182581230 | 7460 | 7460 | 7470 | 7450 | 3630 |
| 232 | 20230605 | 151800 | 2155495770 | 7460 | 7440 | 7460 | 7440 | 2626 |
| 233 | 20230605 | 151700 | 2135941730 | 7440 | 7440 | 7450 | 7430 | 1066 |
| 234 | 20230605 | 151600 | 2128012630 | 7450 | 7440 | 7450 | 7430 | 236 |
| 235 | 20230605 | 151500 | 2126257250 | 7450 | 7450 | 7450 | 7450 | 335 |
| 236 | 20230605 | 151400 | 2123761500 | 7450 | 7450 | 7450 | 7450 | 5 |
| 237 | 20230605 | 151300 | 2123724250 | 7450 | 7440 | 7450 | 7420 | 456 |
| 238 | 20230605 | 151200 | 2120334070 | 7450 | 7460 | 7460 | 7450 | 566 |
| 239 | 20230605 | 151100 | 2116117260 | 7460 | 7460 | 7460 | 7450 | 1161 |
| 240 | 20230605 | 151000 | 2107467280 | 7460 | 7450 | 7460 | 7450 | 353 |
| 241 | 20230605 | 150900 | 2104835840 | 7460 | 7460 | 7460 | 7450 | 276 |
| 242 | 20230605 | 150800 | 2102776980 | 7460 | 7460 | 7460 | 7460 | 272 |
| 243 | 20230605 | 150700 | 2100747860 | 7460 | 7460 | 7460 | 7450 | 838 |
| 244 | 20230605 | 150600 | 2094496390 | 7460 | 7450 | 7460 | 7440 | 1558 |
| 245 | 20230605 | 150500 | 2082890730 | 7450 | 7440 | 7450 | 7440 | 2149 |
| 246 | 20230605 | 150400 | 2066881900 | 7440 | 7440 | 7440 | 7430 | 463 |
| 247 | 20230605 | 150300 | 2063437330 | 7440 | 7450 | 7450 | 7440 | 1955 |
| 248 | 20230605 | 150200 | 2048891960 | 7450 | 7420 | 7450 | 7420 | 3993 |
| 249 | 20230605 | 150100 | 2019220160 | 7420 | 7410 | 7420 | 7410 | 448 |
| 250 | 20230605 | 150000 | 2015898790 | 7410 | 7410 | 7410 | 7400 | 876 |
| 251 | 20230605 | 145900 | 2009407810 | 7400 | 7380 | 7400 | 7380 | 703 |
| 252 | 20230605 | 145800 | 2004209740 | 7400 | 7400 | 7400 | 7400 | 71 |
| 253 | 20230605 | 145700 | 2003684340 | 7400 | 7400 | 7400 | 7400 | 13 |
| 254 | 20230605 | 145600 | 2003588140 | 7400 | 7400 | 7400 | 7400 | 592 |
| 255 | 20230605 | 145500 | 1999207340 | 7400 | 7400 | 7400 | 7390 | 150 |
| 256 | 20230605 | 145400 | 1998097630 | 7400 | 7400 | 7400 | 7390 | 26 |
| 257 | 20230605 | 145300 | 1997905470 | 7400 | 7400 | 7400 | 7400 | 647 |
| 258 | 20230605 | 145200 | 1993117670 | 7390 | 7390 | 7390 | 7390 | 8 |
| 259 | 20230605 | 145100 | 1993058550 | 7390 | 7370 | 7390 | 7360 | 1362 |
| 260 | 20230605 | 145000 | 1983021190 | 7370 | 7360 | 7370 | 7360 | 365 |
| 261 | 20230605 | 144900 | 1980333690 | 7370 | 7400 | 7400 | 7360 | 1561 |
| 262 | 20230605 | 144800 | 1968823150 | 7400 | 7400 | 7400 | 7400 | 732 |
| 263 | 20230605 | 144700 | 1963406350 | 7400 | 7400 | 7410 | 7400 | 242 |
| 264 | 20230605 | 144600 | 1961615030 | 7410 | 7410 | 7410 | 7400 | 31 |
| 265 | 20230605 | 144500 | 1961385420 | 7410 | 7410 | 7410 | 7410 | 2 |
| 266 | 20230605 | 144400 | 1961370600 | 7410 | 7410 | 7410 | 7410 | 67 |
| 267 | 20230605 | 144300 | 1960874130 | 7410 | 7410 | 7410 | 7400 | 203 |
| 268 | 20230605 | 144200 | 1959369920 | 7410 | 7400 | 7410 | 7390 | 669 |
| 269 | 20230605 | 144100 | 1954422190 | 7400 | 7400 | 7400 | 7400 | 6 |
| 270 | 20230605 | 144000 | 1954377790 | 7400 | 7400 | 7400 | 7400 | 405 |
| 271 | 20230605 | 143900 | 1951380790 | 7400 | 7400 | 7400 | 7400 | 0 |
| 272 | 20230605 | 143800 | 1951380790 | 7400 | 7410 | 7410 | 7400 | 8 |
| 273 | 20230605 | 143700 | 1951321570 | 7410 | 7410 | 7420 | 7400 | 5 |
| 274 | 20230605 | 143600 | 1951284520 | 7420 | 7400 | 7420 | 7380 | 1030 |
| 275 | 20230605 | 143500 | 1943675490 | 7420 | 7420 | 7420 | 7420 | 0 |
| 276 | 20230605 | 143400 | 1943675490 | 7420 | 7390 | 7420 | 7390 | 21 |
| 277 | 20230605 | 143300 | 1943520270 | 7390 | 7420 | 7420 | 7390 | 31 |
| 278 | 20230605 | 143200 | 1943290280 | 7430 | 7430 | 7430 | 7420 | 847 |
| 279 | 20230605 | 143100 | 1936997170 | 7430 | 7430 | 7440 | 7410 | 7711 |
| 280 | 20230605 | 143000 | 1879760550 | 7430 | 7440 | 7440 | 7420 | 433 |
| 281 | 20230605 | 142900 | 1876542510 | 7430 | 7380 | 7430 | 7380 | 3182 |
| 282 | 20230605 | 142800 | 1852970440 | 7380 | 7380 | 7380 | 7380 | 0 |
| 283 | 20230605 | 142700 | 1852970440 | 7380 | 7380 | 7380 | 7370 | 27 |
| 284 | 20230605 | 142600 | 1852771230 | 7380 | 7380 | 7380 | 7370 | 982 |
| 285 | 20230605 | 142500 | 1845529070 | 7380 | 7380 | 7380 | 7370 | 751 |
| 286 | 20230605 | 142400 | 1839991690 | 7380 | 7380 | 7380 | 7380 | 113 |
| 287 | 20230605 | 142300 | 1839157750 | 7380 | 7380 | 7380 | 7380 | 1 |
| 288 | 20230605 | 142200 | 1839150370 | 7380 | 7360 | 7380 | 7360 | 353 |
| 289 | 20230605 | 142100 | 1836552270 | 7360 | 7360 | 7360 | 7350 | 292 |
| 290 | 20230605 | 142000 | 1834405950 | 7360 | 7360 | 7360 | 7360 | 422 |
| 291 | 20230605 | 141900 | 1831300030 | 7360 | 7350 | 7360 | 7350 | 117 |
| 292 | 20230605 | 141800 | 1830440060 | 7350 | 7360 | 7360 | 7340 | 1175 |
| 293 | 20230605 | 141700 | 1821804220 | 7360 | 7380 | 7380 | 7360 | 77 |
| 294 | 20230605 | 141600 | 1821237480 | 7370 | 7380 | 7380 | 7370 | 122 |
| 295 | 20230605 | 141500 | 1820337670 | 7380 | 7380 | 7380 | 7380 | 1 |
| 296 | 20230605 | 141400 | 1820330290 | 7380 | 7400 | 7400 | 7380 | 1233 |
| 297 | 20230605 | 141300 | 1811230610 | 7400 | 7400 | 7400 | 7400 | 218 |
| 298 | 20230605 | 141200 | 1809617410 | 7400 | 7390 | 7400 | 7390 | 88 |
| 299 | 20230605 | 141100 | 1808966410 | 7400 | 7360 | 7400 | 7350 | 634 |
| 300 | 20230605 | 141000 | 1804298970 | 7380 | 7360 | 7380 | 7360 | 206 |
| 301 | 20230605 | 140900 | 1802780670 | 7380 | 7380 | 7380 | 7360 | 969 |
| 302 | 20230605 | 140800 | 1795644470 | 7380 | 7400 | 7400 | 7380 | 239 |
| 303 | 20230605 | 140700 | 1793880510 | 7400 | 7380 | 7400 | 7380 | 31 |
| 304 | 20230605 | 140600 | 1793651510 | 7400 | 7400 | 7400 | 7400 | 409 |
| 305 | 20230605 | 140500 | 1790624910 | 7400 | 7400 | 7400 | 7400 | 46 |
| 306 | 20230605 | 140400 | 1790284510 | 7380 | 7380 | 7380 | 7380 | 0 |
| 307 | 20230605 | 140300 | 1790284510 | 7380 | 7380 | 7380 | 7380 | 26 |
| 308 | 20230605 | 140200 | 1790092630 | 7380 | 7400 | 7400 | 7380 | 859 |
| 309 | 20230605 | 140100 | 1783751160 | 7400 | 7400 | 7400 | 7400 | 26 |
| 310 | 20230605 | 140000 | 1783558760 | 7420 | 7420 | 7420 | 7420 | 0 |
| 311 | 20230605 | 135900 | 1783558760 | 7420 | 7400 | 7420 | 7400 | 189 |
| 312 | 20230605 | 135800 | 1782160140 | 7400 | 7390 | 7400 | 7390 | 375 |
| 313 | 20230605 | 135700 | 1779388370 | 7400 | 7420 | 7420 | 7400 | 90 |
| 314 | 20230605 | 135600 | 1778721850 | 7420 | 7430 | 7430 | 7420 | 86 |
| 315 | 20230605 | 135500 | 1778083280 | 7430 | 7430 | 7430 | 7430 | 34 |
| 316 | 20230605 | 135400 | 1777830660 | 7430 | 7440 | 7440 | 7420 | 319 |
| 317 | 20230605 | 135300 | 1775461180 | 7440 | 7430 | 7440 | 7430 | 181 |
| 318 | 20230605 | 135200 | 1774114600 | 7430 | 7440 | 7440 | 7430 | 435 |
| 319 | 20230605 | 135100 | 1770880670 | 7440 | 7430 | 7440 | 7430 | 451 |
| 320 | 20230605 | 135000 | 1767525630 | 7430 | 7430 | 7440 | 7430 | 260 |
| 321 | 20230605 | 134900 | 1765593800 | 7430 | 7420 | 7430 | 7420 | 612 |
| 322 | 20230605 | 134800 | 1761046800 | 7420 | 7420 | 7430 | 7420 | 35 |
| 323 | 20230605 | 134700 | 1760787050 | 7420 | 7420 | 7420 | 7410 | 133 |
| 324 | 20230605 | 134600 | 1759800690 | 7420 | 7430 | 7430 | 7420 | 240 |
| 325 | 20230605 | 134500 | 1758018970 | 7430 | 7410 | 7430 | 7410 | 2097 |
| 326 | 20230605 | 134400 | 1742461940 | 7400 | 7400 | 7400 | 7400 | 967 |
| 327 | 20230605 | 134300 | 1735306140 | 7400 | 7400 | 7400 | 7400 | 325 |
| 328 | 20230605 | 134200 | 1732901140 | 7400 | 7400 | 7400 | 7400 | 3 |
| 329 | 20230605 | 134100 | 1732878940 | 7400 | 7400 | 7400 | 7400 | 0 |
| 330 | 20230605 | 134000 | 1732878940 | 7400 | 7400 | 7400 | 7400 | 52 |
| 331 | 20230605 | 133900 | 1732494140 | 7400 | 7400 | 7400 | 7400 | 21 |
| 332 | 20230605 | 133800 | 1732338740 | 7380 | 7400 | 7400 | 7380 | 301 |
| 333 | 20230605 | 133700 | 1730115090 | 7390 | 7390 | 7390 | 7390 | 0 |
| 334 | 20230605 | 133600 | 1730115090 | 7390 | 7390 | 7390 | 7390 | 280 |
| 335 | 20230605 | 133500 | 1728045890 | 7390 | 7390 | 7390 | 7390 | 149 |
| 336 | 20230605 | 133400 | 1726944780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 337 | 20230605 | 133300 | 1726944780 | 7390 | 7390 | 7390 | 7390 | 114 |
| 338 | 20230605 | 133200 | 1726102320 | 7390 | 7390 | 7390 | 7390 | 1 |
| 339 | 20230605 | 133100 | 1726094930 | 7390 | 7390 | 7390 | 7390 | 523 |
| 340 | 20230605 | 133000 | 1722229960 | 7380 | 7380 | 7380 | 7380 | 5 |
| 341 | 20230605 | 132900 | 1722193060 | 7380 | 7390 | 7390 | 7380 | 412 |
| 342 | 20230605 | 132800 | 1719148480 | 7400 | 7400 | 7400 | 7400 | 109 |
| 343 | 20230605 | 132700 | 1718341880 | 7400 | 7390 | 7400 | 7390 | 6 |
| 344 | 20230605 | 132600 | 1718297490 | 7390 | 7390 | 7390 | 7390 | 210 |
| 345 | 20230605 | 132500 | 1716745590 | 7380 | 7380 | 7380 | 7380 | 0 |
| 346 | 20230605 | 132400 | 1716745590 | 7380 | 7380 | 7380 | 7380 | 10 |
| 347 | 20230605 | 132300 | 1716671790 | 7390 | 7390 | 7390 | 7390 | 106 |
| 348 | 20230605 | 132200 | 1715888450 | 7390 | 7390 | 7390 | 7390 | 0 |
| 349 | 20230605 | 132100 | 1715888450 | 7390 | 7360 | 7390 | 7340 | 1001 |
| 350 | 20230605 | 132000 | 1708537610 | 7380 | 7380 | 7380 | 7380 | 60 |
| 351 | 20230605 | 131900 | 1708094810 | 7380 | 7380 | 7380 | 7380 | 51 |
| 352 | 20230605 | 131800 | 1707718430 | 7380 | 7380 | 7380 | 7380 | 43 |
| 353 | 20230605 | 131700 | 1707401090 | 7380 | 7380 | 7380 | 7350 | 681 |
| 354 | 20230605 | 131600 | 1702390280 | 7380 | 7380 | 7380 | 7380 | 89 |
| 355 | 20230605 | 131500 | 1701733460 | 7360 | 7390 | 7390 | 7360 | 116 |
| 356 | 20230605 | 131400 | 1700876680 | 7390 | 7390 | 7390 | 7390 | 2 |
| 357 | 20230605 | 131300 | 1700861900 | 7390 | 7390 | 7390 | 7390 | 200 |
| 358 | 20230605 | 131200 | 1699383900 | 7390 | 7390 | 7390 | 7390 | 1 |
| 359 | 20230605 | 131100 | 1699376510 | 7350 | 7350 | 7350 | 7350 | 0 |
| 360 | 20230605 | 131000 | 1699376510 | 7350 | 7360 | 7390 | 7350 | 876 |
| 361 | 20230605 | 130900 | 1692935740 | 7360 | 7390 | 7390 | 7360 | 2 |
| 362 | 20230605 | 130800 | 1692920990 | 7390 | 7360 | 7390 | 7360 | 116 |
| 363 | 20230605 | 130700 | 1692064230 | 7390 | 7360 | 7390 | 7360 | 32 |
| 364 | 20230605 | 130600 | 1691827870 | 7360 | 7360 | 7360 | 7360 | 17 |
| 365 | 20230605 | 130500 | 1691702750 | 7360 | 7360 | 7360 | 7360 | 3 |
| 366 | 20230605 | 130400 | 1691680670 | 7360 | 7360 | 7360 | 7360 | 14 |
| 367 | 20230605 | 130300 | 1691577630 | 7360 | 7360 | 7360 | 7360 | 115 |
| 368 | 20230605 | 130200 | 1690731230 | 7360 | 7360 | 7360 | 7350 | 444 |
| 369 | 20230605 | 130100 | 1687466840 | 7360 | 7370 | 7370 | 7360 | 112 |
| 370 | 20230605 | 130000 | 1686642470 | 7390 | 7350 | 7390 | 7350 | 63 |
| 371 | 20230605 | 125900 | 1686179380 | 7370 | 7370 | 7370 | 7370 | 46 |
| 372 | 20230605 | 125800 | 1685840360 | 7370 | 7370 | 7370 | 7370 | 9 |
| 373 | 20230605 | 125700 | 1685774030 | 7350 | 7350 | 7360 | 7350 | 1634 |
| 374 | 20230605 | 125600 | 1673758840 | 7350 | 7370 | 7370 | 7350 | 843 |
| 375 | 20230605 | 125500 | 1667556030 | 7370 | 7370 | 7370 | 7370 | 5 |
| 376 | 20230605 | 125400 | 1667519180 | 7360 | 7390 | 7390 | 7360 | 276 |
| 377 | 20230605 | 125300 | 1665485920 | 7380 | 7380 | 7380 | 7380 | 105 |
| 378 | 20230605 | 125200 | 1664711020 | 7380 | 7380 | 7380 | 7380 | 4 |
| 379 | 20230605 | 125100 | 1664681500 | 7370 | 7370 | 7370 | 7370 | 5 |
| 380 | 20230605 | 125000 | 1664644650 | 7370 | 7370 | 7370 | 7370 | 295 |
| 381 | 20230605 | 124900 | 1662470500 | 7370 | 7370 | 7370 | 7370 | 155 |
| 382 | 20230605 | 124800 | 1661328150 | 7380 | 7380 | 7380 | 7380 | 9 |
| 383 | 20230605 | 124700 | 1661261730 | 7380 | 7380 | 7380 | 7380 | 5 |
| 384 | 20230605 | 124600 | 1661224830 | 7380 | 7380 | 7380 | 7380 | 4 |
| 385 | 20230605 | 124500 | 1661195310 | 7380 | 7380 | 7380 | 7380 | 951 |
| 386 | 20230605 | 124400 | 1654176930 | 7380 | 7390 | 7390 | 7380 | 1186 |
| 387 | 20230605 | 124300 | 1645415140 | 7390 | 7390 | 7390 | 7390 | 0 |
| 388 | 20230605 | 124200 | 1645415140 | 7390 | 7390 | 7390 | 7390 | 0 |
| 389 | 20230605 | 124100 | 1645415140 | 7390 | 7400 | 7400 | 7390 | 167 |
| 390 | 20230605 | 124000 | 1644180920 | 7400 | 7400 | 7400 | 7400 | 108 |
| 391 | 20230605 | 123900 | 1643381720 | 7390 | 7390 | 7390 | 7390 | 193 |
| 392 | 20230605 | 123800 | 1641955450 | 7400 | 7400 | 7400 | 7400 | 15 |
| 393 | 20230605 | 123700 | 1641844450 | 7400 | 7390 | 7400 | 7390 | 450 |
| 394 | 20230605 | 123600 | 1638518940 | 7390 | 7390 | 7390 | 7390 | 925 |
| 395 | 20230605 | 123500 | 1631683190 | 7400 | 7400 | 7400 | 7400 | 56 |
| 396 | 20230605 | 123400 | 1631268790 | 7400 | 7400 | 7400 | 7400 | 1 |
| 397 | 20230605 | 123300 | 1631261390 | 7390 | 7390 | 7390 | 7390 | 45 |
| 398 | 20230605 | 123200 | 1630928840 | 7390 | 7400 | 7400 | 7380 | 246 |
| 399 | 20230605 | 123100 | 1629112860 | 7400 | 7400 | 7400 | 7400 | 331 |
| 400 | 20230605 | 123000 | 1626663460 | 7400 | 7400 | 7400 | 7400 | 10 |
| 401 | 20230605 | 122900 | 1626589460 | 7400 | 7400 | 7400 | 7400 | 190 |
| 402 | 20230605 | 122800 | 1625183460 | 7390 | 7390 | 7390 | 7390 | 197 |
| 403 | 20230605 | 122700 | 1623727630 | 7390 | 7390 | 7390 | 7390 | 93 |
| 404 | 20230605 | 122600 | 1623040360 | 7390 | 7400 | 7400 | 7390 | 2 |
| 405 | 20230605 | 122500 | 1623025570 | 7410 | 7410 | 7410 | 7410 | 0 |
| 406 | 20230605 | 122400 | 1623025570 | 7410 | 7410 | 7410 | 7410 | 1 |
| 407 | 20230605 | 122300 | 1623018160 | 7410 | 7420 | 7420 | 7410 | 168 |
| 408 | 20230605 | 122200 | 1621773200 | 7410 | 7410 | 7410 | 7410 | 370 |
| 409 | 20230605 | 122100 | 1619031500 | 7410 | 7410 | 7410 | 7410 | 1 |
| 410 | 20230605 | 122000 | 1619024090 | 7380 | 7410 | 7410 | 7380 | 1193 |
| 411 | 20230605 | 121900 | 1610212040 | 7410 | 7390 | 7410 | 7390 | 89 |
| 412 | 20230605 | 121800 | 1609552810 | 7390 | 7390 | 7390 | 7390 | 0 |
| 413 | 20230605 | 121700 | 1609552810 | 7390 | 7390 | 7390 | 7390 | 5 |
| 414 | 20230605 | 121600 | 1609515860 | 7390 | 7390 | 7390 | 7390 | 177 |
| 415 | 20230605 | 121500 | 1608207830 | 7390 | 7390 | 7410 | 7380 | 209 |
| 416 | 20230605 | 121400 | 1606663840 | 7380 | 7410 | 7410 | 7380 | 2224 |
| 417 | 20230605 | 121300 | 1590217500 | 7420 | 7410 | 7420 | 7410 | 5 |
| 418 | 20230605 | 121200 | 1590180430 | 7420 | 7410 | 7420 | 7410 | 101 |
| 419 | 20230605 | 121100 | 1589432010 | 7420 | 7420 | 7430 | 7420 | 501 |
| 420 | 20230605 | 121000 | 1585714580 | 7420 | 7410 | 7430 | 7410 | 2615 |
| 421 | 20230605 | 120900 | 1566311480 | 7410 | 7410 | 7410 | 7410 | 76 |
| 422 | 20230605 | 120800 | 1565748320 | 7410 | 7410 | 7410 | 7410 | 2281 |
| 423 | 20230605 | 120700 | 1548846110 | 7410 | 7420 | 7420 | 7390 | 300 |
| 424 | 20230605 | 120600 | 1546627690 | 7410 | 7410 | 7410 | 7400 | 139 |
| 425 | 20230605 | 120500 | 1545598490 | 7410 | 7410 | 7410 | 7410 | 625 |
| 426 | 20230605 | 120400 | 1540967240 | 7410 | 7400 | 7410 | 7400 | 68 |
| 427 | 20230605 | 120300 | 1540463810 | 7400 | 7400 | 7400 | 7400 | 3 |
| 428 | 20230605 | 120200 | 1540441610 | 7400 | 7400 | 7400 | 7400 | 24 |
| 429 | 20230605 | 120100 | 1540264010 | 7400 | 7410 | 7410 | 7400 | 825 |
| 430 | 20230605 | 120000 | 1534156610 | 7400 | 7410 | 7410 | 7400 | 47 |
| 431 | 20230605 | 115900 | 1533808620 | 7400 | 7400 | 7400 | 7400 | 7 |
| 432 | 20230605 | 115800 | 1533756820 | 7400 | 7410 | 7420 | 7400 | 857 |
| 433 | 20230605 | 115700 | 1527403980 | 7420 | 7410 | 7420 | 7410 | 1700 |
| 434 | 20230605 | 115600 | 1514792350 | 7420 | 7370 | 7420 | 7370 | 6751 |
| 435 | 20230605 | 115500 | 1464839610 | 7360 | 7370 | 7370 | 7360 | 130 |
| 436 | 20230605 | 115400 | 1463881910 | 7370 | 7370 | 7370 | 7370 | 16 |
| 437 | 20230605 | 115300 | 1463763990 | 7370 | 7370 | 7370 | 7370 | 277 |
| 438 | 20230605 | 115200 | 1461722500 | 7350 | 7370 | 7370 | 7350 | 180 |
| 439 | 20230605 | 115100 | 1460398490 | 7360 | 7360 | 7370 | 7350 | 311 |
| 440 | 20230605 | 115000 | 1458110680 | 7370 | 7360 | 7370 | 7360 | 297 |
| 441 | 20230605 | 114900 | 1455924690 | 7350 | 7350 | 7360 | 7350 | 249 |
| 442 | 20230605 | 114800 | 1454093160 | 7360 | 7350 | 7360 | 7350 | 2621 |
| 443 | 20230605 | 114700 | 1434828800 | 7350 | 7340 | 7350 | 7340 | 142 |
| 444 | 20230605 | 114600 | 1433786500 | 7340 | 7330 | 7340 | 7330 | 6048 |
| 445 | 20230605 | 114500 | 1389394860 | 7330 | 7330 | 7330 | 7330 | 10 |
| 446 | 20230605 | 114400 | 1389321560 | 7330 | 7330 | 7330 | 7330 | 28 |
| 447 | 20230605 | 114300 | 1389116320 | 7330 | 7340 | 7340 | 7330 | 313 |
| 448 | 20230605 | 114200 | 1386821900 | 7330 | 7330 | 7330 | 7330 | 249 |
| 449 | 20230605 | 114100 | 1384996730 | 7350 | 7350 | 7350 | 7330 | 57 |
| 450 | 20230605 | 114000 | 1384578880 | 7330 | 7330 | 7330 | 7330 | 245 |
| 451 | 20230605 | 113900 | 1382783030 | 7330 | 7330 | 7330 | 7330 | 64 |
| 452 | 20230605 | 113800 | 1382313910 | 7350 | 7350 | 7350 | 7350 | 1 |
| 453 | 20230605 | 113700 | 1382306560 | 7350 | 7350 | 7350 | 7350 | 10 |
| 454 | 20230605 | 113600 | 1382233060 | 7350 | 7330 | 7350 | 7330 | 416 |
| 455 | 20230605 | 113500 | 1379183740 | 7330 | 7330 | 7340 | 7330 | 4111 |
| 456 | 20230605 | 113400 | 1349049610 | 7330 | 7330 | 7330 | 7330 | 90 |
| 457 | 20230605 | 113300 | 1348389910 | 7340 | 7330 | 7340 | 7330 | 25 |
| 458 | 20230605 | 113200 | 1348206650 | 7330 | 7330 | 7330 | 7320 | 196 |
| 459 | 20230605 | 113100 | 1346770170 | 7340 | 7340 | 7340 | 7340 | 2 |
| 460 | 20230605 | 113000 | 1346755490 | 7340 | 7340 | 7340 | 7340 | 11 |
| 461 | 20230605 | 112900 | 1346674750 | 7350 | 7350 | 7350 | 7350 | 159 |
| 462 | 20230605 | 112800 | 1345506100 | 7330 | 7330 | 7330 | 7330 | 10 |
| 463 | 20230605 | 112700 | 1345432800 | 7350 | 7350 | 7350 | 7350 | 77 |
| 464 | 20230605 | 112600 | 1344866850 | 7350 | 7350 | 7350 | 7350 | 1 |
| 465 | 20230605 | 112500 | 1344859500 | 7320 | 7330 | 7330 | 7320 | 263 |
| 466 | 20230605 | 112400 | 1342933530 | 7350 | 7320 | 7350 | 7320 | 977 |
| 467 | 20230605 | 112300 | 1335764060 | 7320 | 7330 | 7330 | 7320 | 699 |
| 468 | 20230605 | 112200 | 1330643650 | 7330 | 7330 | 7330 | 7330 | 2 |
| 469 | 20230605 | 112100 | 1330628990 | 7340 | 7350 | 7350 | 7340 | 220 |
| 470 | 20230605 | 112000 | 1329012190 | 7350 | 7350 | 7350 | 7350 | 20 |
| 471 | 20230605 | 111900 | 1328865190 | 7350 | 7350 | 7350 | 7350 | 0 |
| 472 | 20230605 | 111800 | 1328865190 | 7350 | 7320 | 7350 | 7320 | 420 |
| 473 | 20230605 | 111700 | 1325790760 | 7330 | 7330 | 7330 | 7330 | 31 |
| 474 | 20230605 | 111600 | 1325563530 | 7330 | 7330 | 7330 | 7330 | 179 |
| 475 | 20230605 | 111500 | 1324251460 | 7340 | 7340 | 7340 | 7340 | 86 |
| 476 | 20230605 | 111400 | 1323620220 | 7350 | 7350 | 7350 | 7350 | 100 |
| 477 | 20230605 | 111300 | 1322885220 | 7320 | 7350 | 7350 | 7320 | 439 |
| 478 | 20230605 | 111200 | 1319666370 | 7350 | 7350 | 7350 | 7350 | 41 |
| 479 | 20230605 | 111100 | 1319365020 | 7350 | 7330 | 7350 | 7330 | 144 |
| 480 | 20230605 | 111000 | 1318306640 | 7350 | 7350 | 7350 | 7350 | 17 |
| 481 | 20230605 | 110900 | 1318181690 | 7320 | 7350 | 7350 | 7320 | 844 |
| 482 | 20230605 | 110800 | 1311996450 | 7350 | 7350 | 7350 | 7340 | 3 |
| 483 | 20230605 | 110700 | 1311974410 | 7320 | 7320 | 7320 | 7320 | 0 |
| 484 | 20230605 | 110600 | 1311974410 | 7320 | 7330 | 7330 | 7320 | 700 |
| 485 | 20230605 | 110500 | 1306848270 | 7350 | 7350 | 7350 | 7350 | 26 |
| 486 | 20230605 | 110400 | 1306657170 | 7330 | 7330 | 7330 | 7330 | 67 |
| 487 | 20230605 | 110300 | 1306166060 | 7330 | 7330 | 7330 | 7330 | 105 |
| 488 | 20230605 | 110200 | 1305396410 | 7360 | 7360 | 7360 | 7360 | 3 |
| 489 | 20230605 | 110100 | 1305374330 | 7360 | 7340 | 7360 | 7320 | 113 |
| 490 | 20230605 | 110000 | 1304546230 | 7320 | 7320 | 7320 | 7320 | 0 |
| 491 | 20230605 | 105900 | 1304546230 | 7320 | 7360 | 7360 | 7320 | 858 |
| 492 | 20230605 | 105800 | 1298256710 | 7360 | 7340 | 7360 | 7340 | 3 |
| 493 | 20230605 | 105700 | 1298234650 | 7330 | 7330 | 7330 | 7330 | 1559 |
| 494 | 20230605 | 105600 | 1286807180 | 7330 | 7340 | 7340 | 7330 | 502 |
| 495 | 20230605 | 105500 | 1283126330 | 7360 | 7360 | 7360 | 7360 | 250 |
| 496 | 20230605 | 105400 | 1281286330 | 7330 | 7330 | 7330 | 7330 | 214 |
| 497 | 20230605 | 105300 | 1279717710 | 7340 | 7350 | 7350 | 7340 | 45 |
| 498 | 20230605 | 105200 | 1279387130 | 7360 | 7360 | 7360 | 7360 | 289 |
| 499 | 20230605 | 105100 | 1277260090 | 7360 | 7360 | 7360 | 7360 | 22 |
| 500 | 20230605 | 105000 | 1277098170 | 7360 | 7350 | 7360 | 7350 | 222 |
| 501 | 20230605 | 104900 | 1275466460 | 7350 | 7350 | 7350 | 7350 | 0 |
| 502 | 20230605 | 104800 | 1275466460 | 7350 | 7350 | 7350 | 7350 | 64 |
| 503 | 20230605 | 104700 | 1274996060 | 7350 | 7340 | 7350 | 7340 | 22 |
| 504 | 20230605 | 104600 | 1274834380 | 7330 | 7340 | 7350 | 7330 | 371 |
| 505 | 20230605 | 104500 | 1272110510 | 7340 | 7340 | 7340 | 7340 | 1 |
| 506 | 20230605 | 104400 | 1272103170 | 7330 | 7330 | 7330 | 7330 | 80 |
| 507 | 20230605 | 104300 | 1271516770 | 7340 | 7350 | 7350 | 7330 | 611 |
| 508 | 20230605 | 104200 | 1267027510 | 7360 | 7360 | 7360 | 7350 | 460 |
| 509 | 20230605 | 104100 | 1263642600 | 7350 | 7350 | 7350 | 7340 | 678 |
| 510 | 20230605 | 104000 | 1258661000 | 7340 | 7340 | 7340 | 7340 | 28 |
| 511 | 20230605 | 103900 | 1258455480 | 7330 | 7330 | 7330 | 7330 | 173 |
| 512 | 20230605 | 103800 | 1257187390 | 7340 | 7340 | 7340 | 7340 | 110 |
| 513 | 20230605 | 103700 | 1256379990 | 7340 | 7350 | 7360 | 7340 | 960 |
| 514 | 20230605 | 103600 | 1249325840 | 7350 | 7350 | 7350 | 7350 | 160 |
| 515 | 20230605 | 103500 | 1248149840 | 7350 | 7350 | 7350 | 7320 | 464 |
| 516 | 20230605 | 103400 | 1244748820 | 7350 | 7360 | 7360 | 7350 | 161 |
| 517 | 20230605 | 103300 | 1243564280 | 7360 | 7360 | 7360 | 7360 | 806 |
| 518 | 20230605 | 103200 | 1237632120 | 7360 | 7340 | 7360 | 7340 | 259 |
| 519 | 20230605 | 103100 | 1235727880 | 7340 | 7340 | 7340 | 7340 | 372 |
| 520 | 20230605 | 103000 | 1232997400 | 7340 | 7340 | 7350 | 7340 | 78 |
| 521 | 20230605 | 102900 | 1232424850 | 7320 | 7320 | 7320 | 7320 | 0 |
| 522 | 20230605 | 102800 | 1232424850 | 7320 | 7320 | 7320 | 7320 | 0 |
| 523 | 20230605 | 102700 | 1232424850 | 7320 | 7320 | 7320 | 7320 | 639 |
| 524 | 20230605 | 102600 | 1227747370 | 7310 | 7310 | 7310 | 7300 | 394 |
| 525 | 20230605 | 102500 | 1224867300 | 7310 | 7310 | 7310 | 7310 | 7 |
| 526 | 20230605 | 102400 | 1224816130 | 7300 | 7300 | 7300 | 7300 | 94 |
| 527 | 20230605 | 102300 | 1224129930 | 7300 | 7300 | 7300 | 7300 | 799 |
| 528 | 20230605 | 102200 | 1218297230 | 7300 | 7300 | 7310 | 7300 | 142 |
| 529 | 20230605 | 102100 | 1217259730 | 7300 | 7300 | 7300 | 7300 | 661 |
| 530 | 20230605 | 102000 | 1212434430 | 7300 | 7280 | 7300 | 7280 | 1601 |
| 531 | 20230605 | 101900 | 1200772130 | 7280 | 7290 | 7290 | 7280 | 2313 |
| 532 | 20230605 | 101800 | 1183922880 | 7290 | 7290 | 7290 | 7290 | 982 |
| 533 | 20230605 | 101700 | 1176764100 | 7290 | 7290 | 7310 | 7290 | 1178 |
| 534 | 20230605 | 101600 | 1168169180 | 7290 | 7310 | 7310 | 7290 | 1751 |
| 535 | 20230605 | 101500 | 1155385150 | 7310 | 7310 | 7310 | 7300 | 3772 |
| 536 | 20230605 | 101400 | 1127840480 | 7310 | 7310 | 7310 | 7310 | 45 |
| 537 | 20230605 | 101300 | 1127511530 | 7330 | 7310 | 7330 | 7310 | 201 |
| 538 | 20230605 | 101200 | 1126042200 | 7310 | 7310 | 7310 | 7310 | 1308 |
| 539 | 20230605 | 101100 | 1116480720 | 7320 | 7330 | 7330 | 7320 | 1954 |
| 540 | 20230605 | 101000 | 1102169860 | 7340 | 7350 | 7350 | 7340 | 1120 |
| 541 | 20230605 | 100900 | 1093948560 | 7350 | 7360 | 7360 | 7350 | 2011 |
| 542 | 20230605 | 100800 | 1079160230 | 7370 | 7370 | 7370 | 7360 | 538 |
| 543 | 20230605 | 100700 | 1075195810 | 7370 | 7370 | 7370 | 7370 | 60 |
| 544 | 20230605 | 100600 | 1074753610 | 7370 | 7370 | 7380 | 7360 | 655 |
| 545 | 20230605 | 100500 | 1069932270 | 7370 | 7370 | 7370 | 7370 | 85 |
| 546 | 20230605 | 100400 | 1069305820 | 7370 | 7370 | 7380 | 7370 | 588 |
| 547 | 20230605 | 100300 | 1064972250 | 7380 | 7370 | 7380 | 7370 | 29 |
| 548 | 20230605 | 100200 | 1064758320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 549 | 20230605 | 100100 | 1064758320 | 7380 | 7380 | 7380 | 7360 | 1055 |
| 550 | 20230605 | 100000 | 1056980190 | 7370 | 7370 | 7370 | 7370 | 325 |
| 551 | 20230605 | 095900 | 1054584940 | 7380 | 7370 | 7380 | 7370 | 74 |
| 552 | 20230605 | 095800 | 1054039530 | 7380 | 7380 | 7380 | 7380 | 99 |
| 553 | 20230605 | 095700 | 1053308910 | 7380 | 7370 | 7380 | 7370 | 507 |
| 554 | 20230605 | 095600 | 1049572270 | 7370 | 7370 | 7370 | 7370 | 712 |
| 555 | 20230605 | 095500 | 1044324830 | 7370 | 7380 | 7380 | 7370 | 589 |
| 556 | 20230605 | 095400 | 1039981660 | 7380 | 7390 | 7390 | 7380 | 230 |
| 557 | 20230605 | 095300 | 1038282060 | 7390 | 7390 | 7390 | 7390 | 688 |
| 558 | 20230605 | 095200 | 1033197740 | 7370 | 7370 | 7370 | 7360 | 413 |
| 559 | 20230605 | 095100 | 1030155730 | 7370 | 7370 | 7370 | 7370 | 500 |
| 560 | 20230605 | 095000 | 1026470730 | 7370 | 7350 | 7370 | 7350 | 578 |
| 561 | 20230605 | 094900 | 1022221030 | 7350 | 7360 | 7370 | 7350 | 416 |
| 562 | 20230605 | 094800 | 1019159430 | 7360 | 7350 | 7360 | 7350 | 837 |
| 563 | 20230605 | 094700 | 1013004620 | 7350 | 7350 | 7350 | 7350 | 1109 |
| 564 | 20230605 | 094600 | 1004853470 | 7350 | 7350 | 7360 | 7350 | 2107 |
| 565 | 20230605 | 094500 | 989366830 | 7350 | 7360 | 7360 | 7350 | 48 |
| 566 | 20230605 | 094400 | 989013880 | 7360 | 7360 | 7360 | 7350 | 1151 |
| 567 | 20230605 | 094300 | 980548130 | 7360 | 7360 | 7360 | 7350 | 892 |
| 568 | 20230605 | 094200 | 973985650 | 7360 | 7350 | 7360 | 7350 | 290 |
| 569 | 20230605 | 094100 | 971853420 | 7360 | 7370 | 7370 | 7350 | 3041 |
| 570 | 20230605 | 094000 | 949501390 | 7370 | 7360 | 7370 | 7350 | 1837 |
| 571 | 20230605 | 093900 | 935994990 | 7370 | 7370 | 7370 | 7350 | 1452 |
| 572 | 20230605 | 093800 | 925315070 | 7390 | 7360 | 7390 | 7360 | 25 |
| 573 | 20230605 | 093700 | 925130860 | 7380 | 7360 | 7390 | 7360 | 947 |
| 574 | 20230605 | 093600 | 918156340 | 7360 | 7390 | 7390 | 7350 | 246 |
| 575 | 20230605 | 093500 | 916347230 | 7350 | 7390 | 7390 | 7350 | 889 |
| 576 | 20230605 | 093400 | 909805740 | 7420 | 7420 | 7430 | 7420 | 1034 |
| 577 | 20230605 | 093300 | 902129550 | 7420 | 7380 | 7420 | 7380 | 359 |
| 578 | 20230605 | 093200 | 899472150 | 7340 | 7420 | 7420 | 7340 | 2992 |
| 579 | 20230605 | 093100 | 877397350 | 7420 | 7420 | 7440 | 7400 | 5115 |
| 580 | 20230605 | 093000 | 839412840 | 7430 | 7380 | 7430 | 7370 | 2200 |
| 581 | 20230605 | 092900 | 823136310 | 7400 | 7430 | 7440 | 7380 | 6800 |
| 582 | 20230605 | 092800 | 772709090 | 7420 | 7420 | 7430 | 7390 | 5344 |
| 583 | 20230605 | 092700 | 733104710 | 7420 | 7340 | 7420 | 7330 | 3002 |
| 584 | 20230605 | 092600 | 710953700 | 7340 | 7340 | 7340 | 7340 | 192 |
| 585 | 20230605 | 092500 | 709544420 | 7360 | 7350 | 7360 | 7330 | 2020 |
| 586 | 20230605 | 092400 | 694727440 | 7350 | 7370 | 7370 | 7350 | 3227 |
| 587 | 20230605 | 092300 | 670985190 | 7370 | 7350 | 7370 | 7340 | 1039 |
| 588 | 20230605 | 092200 | 663349090 | 7360 | 7360 | 7360 | 7360 | 834 |
| 589 | 20230605 | 092100 | 657210850 | 7360 | 7360 | 7360 | 7350 | 925 |
| 590 | 20230605 | 092000 | 650408850 | 7350 | 7360 | 7360 | 7350 | 2208 |
| 591 | 20230605 | 091900 | 634167940 | 7360 | 7370 | 7370 | 7360 | 1670 |
| 592 | 20230605 | 091800 | 621871450 | 7370 | 7400 | 7400 | 7370 | 2062 |
| 593 | 20230605 | 091700 | 606651200 | 7400 | 7420 | 7420 | 7380 | 1205 |
| 594 | 20230605 | 091600 | 597730930 | 7420 | 7420 | 7420 | 7410 | 1320 |
| 595 | 20230605 | 091500 | 587936630 | 7400 | 7400 | 7400 | 7400 | 169 |
| 596 | 20230605 | 091400 | 586686030 | 7390 | 7390 | 7390 | 7380 | 504 |
| 597 | 20230605 | 091300 | 582961490 | 7390 | 7440 | 7450 | 7390 | 3890 |
| 598 | 20230605 | 091200 | 554084250 | 7430 | 7370 | 7430 | 7370 | 2735 |
| 599 | 20230605 | 091100 | 533854990 | 7370 | 7350 | 7370 | 7350 | 1553 |
| 600 | 20230605 | 091000 | 522422510 | 7350 | 7400 | 7400 | 7350 | 4933 |
| 601 | 20230605 | 090900 | 486053280 | 7420 | 7410 | 7440 | 7390 | 3816 |
| 602 | 20230605 | 090800 | 457817090 | 7440 | 7460 | 7470 | 7410 | 2290 |
| 603 | 20230605 | 090700 | 440757970 | 7460 | 7430 | 7470 | 7420 | 5261 |
| 604 | 20230605 | 090600 | 401580730 | 7390 | 7430 | 7460 | 7370 | 10278 |
| 605 | 20230605 | 090500 | 325384080 | 7430 | 7400 | 7450 | 7370 | 5579 |
| 606 | 20230605 | 090400 | 283932900 | 7400 | 7380 | 7420 | 7360 | 7758 |
| 607 | 20230605 | 090300 | 226550980 | 7380 | 7390 | 7390 | 7360 | 3117 |
| 608 | 20230605 | 090200 | 203560220 | 7380 | 7320 | 7410 | 7320 | 13698 |
| 609 | 20230605 | 090100 | 102753970 | 7320 | 7300 | 7320 | 7290 | 2362 |
| 610 | 20230605 | 090000 | 85498520 | 7270 | 7300 | 7300 | 7270 | 11695 |