29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 3 | 20230605 | 184000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 4 | 20230605 | 183900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 5 | 20230605 | 183800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 6 | 20230605 | 183700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 7 | 20230605 | 183600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 8 | 20230605 | 183500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 9 | 20230605 | 183400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 10 | 20230605 | 183300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 11 | 20230605 | 183200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 12 | 20230605 | 183100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 13 | 20230605 | 183000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 14 | 20230605 | 182900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 15 | 20230605 | 182800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 16 | 20230605 | 182700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 17 | 20230605 | 182600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 18 | 20230605 | 182500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 19 | 20230605 | 182400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 20 | 20230605 | 182300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 21 | 20230605 | 182200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 22 | 20230605 | 182100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 23 | 20230605 | 182000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 24 | 20230605 | 181900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 25 | 20230605 | 181800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 26 | 20230605 | 181700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 27 | 20230605 | 181600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 28 | 20230605 | 181500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 29 | 20230605 | 181400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 30 | 20230605 | 181300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 31 | 20230605 | 181200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 32 | 20230605 | 181100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 33 | 20230605 | 181000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 34 | 20230605 | 180900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 35 | 20230605 | 180800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 36 | 20230605 | 180700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 37 | 20230605 | 180600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 38 | 20230605 | 180500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 39 | 20230605 | 180400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 40 | 20230605 | 180300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 41 | 20230605 | 180200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 42 | 20230605 | 180100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 43 | 20230605 | 180000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 44 | 20230605 | 175900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 45 | 20230605 | 175800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 46 | 20230605 | 175700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 47 | 20230605 | 175600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 48 | 20230605 | 175500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 49 | 20230605 | 175400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 50 | 20230605 | 175300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 51 | 20230605 | 175200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 52 | 20230605 | 175100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 53 | 20230605 | 175000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 54 | 20230605 | 174900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 55 | 20230605 | 174800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 56 | 20230605 | 174700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 57 | 20230605 | 174600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 58 | 20230605 | 174500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 59 | 20230605 | 174400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 60 | 20230605 | 174300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 61 | 20230605 | 174200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 62 | 20230605 | 174100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 63 | 20230605 | 174000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 64 | 20230605 | 173900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 65 | 20230605 | 173800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 66 | 20230605 | 173700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 67 | 20230605 | 173600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 68 | 20230605 | 173500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 69 | 20230605 | 173400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 70 | 20230605 | 173300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 71 | 20230605 | 173200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 72 | 20230605 | 173100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 73 | 20230605 | 173000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 74 | 20230605 | 172900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 75 | 20230605 | 172800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 76 | 20230605 | 172700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 77 | 20230605 | 172600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 78 | 20230605 | 172500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 79 | 20230605 | 172400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 80 | 20230605 | 172300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 81 | 20230605 | 172200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 82 | 20230605 | 172100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 83 | 20230605 | 172000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 84 | 20230605 | 171900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 85 | 20230605 | 171800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 86 | 20230605 | 171700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 87 | 20230605 | 171600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 88 | 20230605 | 171500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 89 | 20230605 | 171400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 90 | 20230605 | 171300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 91 | 20230605 | 171200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 92 | 20230605 | 171100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 93 | 20230605 | 171000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 94 | 20230605 | 170900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 95 | 20230605 | 170800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 96 | 20230605 | 170700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 97 | 20230605 | 170600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 98 | 20230605 | 170500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 99 | 20230605 | 170400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 100 | 20230605 | 170300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 101 | 20230605 | 170200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 102 | 20230605 | 170100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 103 | 20230605 | 170000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 104 | 20230605 | 165900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 105 | 20230605 | 165800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 106 | 20230605 | 165700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 107 | 20230605 | 165600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 108 | 20230605 | 165500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 109 | 20230605 | 165400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 110 | 20230605 | 165300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 111 | 20230605 | 165200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 112 | 20230605 | 165100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 113 | 20230605 | 165000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 114 | 20230605 | 164900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 115 | 20230605 | 164800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 116 | 20230605 | 164700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 117 | 20230605 | 164600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 118 | 20230605 | 164500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 119 | 20230605 | 164400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 120 | 20230605 | 164300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 121 | 20230605 | 164200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 122 | 20230605 | 164100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 123 | 20230605 | 164000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 124 | 20230605 | 163900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 125 | 20230605 | 163800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 126 | 20230605 | 163700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 127 | 20230605 | 163600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 128 | 20230605 | 163500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 129 | 20230605 | 163400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 130 | 20230605 | 163300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 131 | 20230605 | 163200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 132 | 20230605 | 163100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 133 | 20230605 | 163000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 134 | 20230605 | 162900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 135 | 20230605 | 162800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 136 | 20230605 | 162700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 137 | 20230605 | 162600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 138 | 20230605 | 162500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 139 | 20230605 | 162400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 140 | 20230605 | 162300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 141 | 20230605 | 162200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 142 | 20230605 | 162100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 143 | 20230605 | 162000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 144 | 20230605 | 161900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 145 | 20230605 | 161800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 146 | 20230605 | 161700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 147 | 20230605 | 161600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 148 | 20230605 | 161500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 149 | 20230605 | 161400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 150 | 20230605 | 161300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 151 | 20230605 | 161200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 152 | 20230605 | 161100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 153 | 20230605 | 161000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 154 | 20230605 | 160900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 155 | 20230605 | 160800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 156 | 20230605 | 160700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 157 | 20230605 | 160600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 158 | 20230605 | 160500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 159 | 20230605 | 160400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 160 | 20230605 | 160300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 161 | 20230605 | 160200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 162 | 20230605 | 160100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 163 | 20230605 | 160000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 164 | 20230605 | 155900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 165 | 20230605 | 155800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 166 | 20230605 | 155700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 167 | 20230605 | 155600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 168 | 20230605 | 155500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 169 | 20230605 | 155400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 170 | 20230605 | 155300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 171 | 20230605 | 155200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 172 | 20230605 | 155100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 173 | 20230605 | 155000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 174 | 20230605 | 154900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 175 | 20230605 | 154800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 176 | 20230605 | 154700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 177 | 20230605 | 154600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 178 | 20230605 | 154500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 179 | 20230605 | 154400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 180 | 20230605 | 154300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 181 | 20230605 | 154200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 182 | 20230605 | 154100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 183 | 20230605 | 154000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 184 | 20230605 | 153900 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 185 | 20230605 | 153800 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 186 | 20230605 | 153700 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 187 | 20230605 | 153600 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 188 | 20230605 | 153500 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 189 | 20230605 | 153400 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 190 | 20230605 | 153300 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 191 | 20230605 | 153200 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 192 | 20230605 | 153100 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 193 | 20230605 | 153000 | 2215614190 | 7410 | 7410 | 7410 | 7410 | 18844 |
| 194 | 20230605 | 152900 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 195 | 20230605 | 152800 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 196 | 20230605 | 152700 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 197 | 20230605 | 152600 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 198 | 20230605 | 152500 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 199 | 20230605 | 152400 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 200 | 20230605 | 152300 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 201 | 20230605 | 152200 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 202 | 20230605 | 152100 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 203 | 20230605 | 152000 | 2075980150 | 7410 | 7410 | 7410 | 7410 | 0 |
| 204 | 20230605 | 151900 | 2075980150 | 7410 | 7400 | 7420 | 7400 | 943 |
| 205 | 20230605 | 151800 | 2068995430 | 7390 | 7390 | 7410 | 7390 | 907 |
| 206 | 20230605 | 151700 | 2062284380 | 7390 | 7420 | 7420 | 7390 | 47 |
| 207 | 20230605 | 151600 | 2061936590 | 7420 | 7420 | 7420 | 7380 | 5254 |
| 208 | 20230605 | 151500 | 2023061660 | 7410 | 7400 | 7420 | 7400 | 1917 |
| 209 | 20230605 | 151400 | 2008858650 | 7400 | 7390 | 7400 | 7390 | 164 |
| 210 | 20230605 | 151300 | 2007646550 | 7420 | 7400 | 7420 | 7380 | 3701 |
| 211 | 20230605 | 151200 | 1980290910 | 7400 | 7420 | 7420 | 7400 | 297 |
| 212 | 20230605 | 151100 | 1978089410 | 7420 | 7420 | 7420 | 7420 | 52 |
| 213 | 20230605 | 151000 | 1977703570 | 7420 | 7440 | 7440 | 7420 | 181 |
| 214 | 20230605 | 150900 | 1976359280 | 7430 | 7430 | 7430 | 7430 | 0 |
| 215 | 20230605 | 150800 | 1976359280 | 7430 | 7440 | 7450 | 7430 | 63 |
| 216 | 20230605 | 150700 | 1975891100 | 7440 | 7450 | 7450 | 7430 | 3235 |
| 217 | 20230605 | 150600 | 1951853240 | 7440 | 7450 | 7450 | 7440 | 4001 |
| 218 | 20230605 | 150500 | 1922070800 | 7440 | 7400 | 7440 | 7400 | 1228 |
| 219 | 20230605 | 150400 | 1912945070 | 7400 | 7400 | 7400 | 7400 | 301 |
| 220 | 20230605 | 150300 | 1910717670 | 7400 | 7390 | 7420 | 7390 | 226 |
| 221 | 20230605 | 150200 | 1909045370 | 7390 | 7400 | 7400 | 7390 | 2156 |
| 222 | 20230605 | 150100 | 1893099440 | 7430 | 7430 | 7430 | 7430 | 1035 |
| 223 | 20230605 | 150000 | 1885409390 | 7420 | 7390 | 7420 | 7390 | 2772 |
| 224 | 20230605 | 145900 | 1864882850 | 7390 | 7390 | 7390 | 7390 | 133 |
| 225 | 20230605 | 145800 | 1863899980 | 7400 | 7400 | 7400 | 7400 | 0 |
| 226 | 20230605 | 145700 | 1863899980 | 7400 | 7390 | 7400 | 7370 | 2720 |
| 227 | 20230605 | 145600 | 1843822580 | 7390 | 7390 | 7390 | 7390 | 346 |
| 228 | 20230605 | 145500 | 1841265640 | 7380 | 7380 | 7380 | 7380 | 870 |
| 229 | 20230605 | 145400 | 1834845040 | 7380 | 7410 | 7410 | 7380 | 1001 |
| 230 | 20230605 | 145300 | 1827457360 | 7410 | 7410 | 7410 | 7380 | 3425 |
| 231 | 20230605 | 145200 | 1802120300 | 7410 | 7410 | 7410 | 7410 | 300 |
| 232 | 20230605 | 145100 | 1799897300 | 7410 | 7410 | 7420 | 7410 | 47 |
| 233 | 20230605 | 145000 | 1799548990 | 7420 | 7420 | 7420 | 7400 | 213 |
| 234 | 20230605 | 144900 | 1797972430 | 7410 | 7410 | 7420 | 7410 | 951 |
| 235 | 20230605 | 144800 | 1790925290 | 7410 | 7400 | 7410 | 7390 | 506 |
| 236 | 20230605 | 144700 | 1787183670 | 7410 | 7390 | 7410 | 7390 | 966 |
| 237 | 20230605 | 144600 | 1780035710 | 7390 | 7400 | 7400 | 7390 | 75 |
| 238 | 20230605 | 144500 | 1779481160 | 7400 | 7400 | 7400 | 7390 | 809 |
| 239 | 20230605 | 144400 | 1773496250 | 7400 | 7400 | 7400 | 7400 | 410 |
| 240 | 20230605 | 144300 | 1770462250 | 7410 | 7390 | 7410 | 7380 | 1084 |
| 241 | 20230605 | 144200 | 1762458400 | 7390 | 7390 | 7400 | 7390 | 349 |
| 242 | 20230605 | 144100 | 1759878990 | 7390 | 7400 | 7400 | 7390 | 4500 |
| 243 | 20230605 | 144000 | 1726598920 | 7400 | 7420 | 7420 | 7400 | 2048 |
| 244 | 20230605 | 143900 | 1711424090 | 7420 | 7430 | 7430 | 7420 | 135 |
| 245 | 20230605 | 143800 | 1710421890 | 7430 | 7420 | 7430 | 7420 | 1255 |
| 246 | 20230605 | 143700 | 1701109290 | 7420 | 7430 | 7430 | 7420 | 150 |
| 247 | 20230605 | 143600 | 1699995790 | 7430 | 7430 | 7430 | 7430 | 33 |
| 248 | 20230605 | 143500 | 1699750600 | 7420 | 7430 | 7430 | 7420 | 605 |
| 249 | 20230605 | 143400 | 1695261450 | 7430 | 7430 | 7430 | 7430 | 4 |
| 250 | 20230605 | 143300 | 1695231730 | 7430 | 7420 | 7430 | 7420 | 610 |
| 251 | 20230605 | 143200 | 1690705400 | 7420 | 7430 | 7440 | 7420 | 114 |
| 252 | 20230605 | 143100 | 1689858440 | 7430 | 7440 | 7440 | 7430 | 2038 |
| 253 | 20230605 | 143000 | 1674706850 | 7440 | 7440 | 7440 | 7440 | 4 |
| 254 | 20230605 | 142900 | 1674677090 | 7440 | 7440 | 7440 | 7440 | 8 |
| 255 | 20230605 | 142800 | 1674617570 | 7450 | 7450 | 7450 | 7450 | 14 |
| 256 | 20230605 | 142700 | 1674513270 | 7450 | 7450 | 7450 | 7440 | 420 |
| 257 | 20230605 | 142600 | 1671384420 | 7450 | 7450 | 7450 | 7450 | 1 |
| 258 | 20230605 | 142500 | 1671376970 | 7440 | 7450 | 7450 | 7440 | 706 |
| 259 | 20230605 | 142400 | 1666124270 | 7450 | 7450 | 7450 | 7450 | 3 |
| 260 | 20230605 | 142300 | 1666101920 | 7450 | 7440 | 7450 | 7430 | 277 |
| 261 | 20230605 | 142200 | 1664038720 | 7430 | 7440 | 7450 | 7430 | 952 |
| 262 | 20230605 | 142100 | 1656961220 | 7450 | 7450 | 7450 | 7450 | 685 |
| 263 | 20230605 | 142000 | 1651857970 | 7440 | 7450 | 7450 | 7440 | 48 |
| 264 | 20230605 | 141900 | 1651500830 | 7440 | 7450 | 7450 | 7440 | 3482 |
| 265 | 20230605 | 141800 | 1625573840 | 7450 | 7460 | 7460 | 7450 | 786 |
| 266 | 20230605 | 141700 | 1619712280 | 7460 | 7460 | 7460 | 7460 | 82 |
| 267 | 20230605 | 141600 | 1619100560 | 7460 | 7460 | 7460 | 7460 | 215 |
| 268 | 20230605 | 141500 | 1617496660 | 7460 | 7460 | 7460 | 7460 | 42 |
| 269 | 20230605 | 141400 | 1617183340 | 7470 | 7470 | 7470 | 7470 | 412 |
| 270 | 20230605 | 141300 | 1614105700 | 7460 | 7460 | 7460 | 7460 | 260 |
| 271 | 20230605 | 141200 | 1612166100 | 7460 | 7460 | 7460 | 7460 | 2 |
| 272 | 20230605 | 141100 | 1612151180 | 7470 | 7470 | 7470 | 7470 | 0 |
| 273 | 20230605 | 141000 | 1612151180 | 7470 | 7460 | 7470 | 7450 | 711 |
| 274 | 20230605 | 140900 | 1606853680 | 7460 | 7470 | 7470 | 7450 | 226 |
| 275 | 20230605 | 140800 | 1605169400 | 7460 | 7450 | 7460 | 7450 | 6 |
| 276 | 20230605 | 140700 | 1605124690 | 7470 | 7470 | 7470 | 7470 | 0 |
| 277 | 20230605 | 140600 | 1605124690 | 7470 | 7470 | 7470 | 7470 | 60 |
| 278 | 20230605 | 140500 | 1604676490 | 7460 | 7460 | 7460 | 7460 | 480 |
| 279 | 20230605 | 140400 | 1601095690 | 7460 | 7460 | 7470 | 7460 | 77 |
| 280 | 20230605 | 140300 | 1600520660 | 7460 | 7460 | 7460 | 7460 | 364 |
| 281 | 20230605 | 140200 | 1597805220 | 7460 | 7460 | 7460 | 7460 | 10 |
| 282 | 20230605 | 140100 | 1597730620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 283 | 20230605 | 140000 | 1597730620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 284 | 20230605 | 135900 | 1597730620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 285 | 20230605 | 135800 | 1597730620 | 7460 | 7460 | 7460 | 7460 | 127 |
| 286 | 20230605 | 135700 | 1596783200 | 7460 | 7460 | 7460 | 7440 | 266 |
| 287 | 20230605 | 135600 | 1594798860 | 7460 | 7440 | 7460 | 7440 | 75 |
| 288 | 20230605 | 135500 | 1594240780 | 7440 | 7470 | 7470 | 7440 | 401 |
| 289 | 20230605 | 135400 | 1591255870 | 7470 | 7460 | 7470 | 7450 | 1086 |
| 290 | 20230605 | 135300 | 1583161000 | 7460 | 7460 | 7460 | 7460 | 3691 |
| 291 | 20230605 | 135200 | 1555626140 | 7460 | 7460 | 7460 | 7460 | 304 |
| 292 | 20230605 | 135100 | 1553358300 | 7460 | 7470 | 7480 | 7460 | 525 |
| 293 | 20230605 | 135000 | 1549436550 | 7470 | 7470 | 7470 | 7470 | 30 |
| 294 | 20230605 | 134900 | 1549212450 | 7470 | 7470 | 7470 | 7470 | 1190 |
| 295 | 20230605 | 134800 | 1540323150 | 7480 | 7480 | 7480 | 7480 | 623 |
| 296 | 20230605 | 134700 | 1535663110 | 7490 | 7490 | 7490 | 7490 | 126 |
| 297 | 20230605 | 134600 | 1534719370 | 7480 | 7490 | 7490 | 7480 | 804 |
| 298 | 20230605 | 134500 | 1528697420 | 7480 | 7480 | 7480 | 7480 | 225 |
| 299 | 20230605 | 134400 | 1527014420 | 7490 | 7490 | 7490 | 7480 | 256 |
| 300 | 20230605 | 134300 | 1525098530 | 7480 | 7480 | 7480 | 7480 | 526 |
| 301 | 20230605 | 134200 | 1521164050 | 7480 | 7480 | 7480 | 7480 | 130 |
| 302 | 20230605 | 134100 | 1520191650 | 7490 | 7490 | 7490 | 7490 | 340 |
| 303 | 20230605 | 134000 | 1517645050 | 7500 | 7500 | 7500 | 7490 | 146 |
| 304 | 20230605 | 133900 | 1516551060 | 7490 | 7480 | 7500 | 7480 | 2213 |
| 305 | 20230605 | 133800 | 1499977000 | 7500 | 7480 | 7500 | 7480 | 3790 |
| 306 | 20230605 | 133700 | 1471589550 | 7490 | 7490 | 7490 | 7480 | 54 |
| 307 | 20230605 | 133600 | 1471185110 | 7480 | 7480 | 7480 | 7480 | 1094 |
| 308 | 20230605 | 133500 | 1463001990 | 7480 | 7480 | 7480 | 7470 | 423 |
| 309 | 20230605 | 133400 | 1459839220 | 7480 | 7480 | 7480 | 7470 | 166 |
| 310 | 20230605 | 133300 | 1458598540 | 7480 | 7480 | 7480 | 7480 | 14 |
| 311 | 20230605 | 133200 | 1458493820 | 7470 | 7470 | 7470 | 7460 | 162 |
| 312 | 20230605 | 133100 | 1457283690 | 7460 | 7470 | 7480 | 7460 | 331 |
| 313 | 20230605 | 133000 | 1454810210 | 7480 | 7480 | 7480 | 7480 | 86 |
| 314 | 20230605 | 132900 | 1454166930 | 7480 | 7470 | 7480 | 7460 | 2562 |
| 315 | 20230605 | 132800 | 1435004140 | 7470 | 7470 | 7470 | 7470 | 310 |
| 316 | 20230605 | 132700 | 1432688440 | 7470 | 7470 | 7470 | 7470 | 197 |
| 317 | 20230605 | 132600 | 1431216850 | 7470 | 7470 | 7470 | 7460 | 479 |
| 318 | 20230605 | 132500 | 1427638730 | 7470 | 7470 | 7470 | 7470 | 3 |
| 319 | 20230605 | 132400 | 1427616320 | 7470 | 7470 | 7470 | 7470 | 133 |
| 320 | 20230605 | 132300 | 1426622810 | 7470 | 7470 | 7470 | 7450 | 445 |
| 321 | 20230605 | 132200 | 1423307120 | 7460 | 7470 | 7470 | 7460 | 593 |
| 322 | 20230605 | 132100 | 1418882900 | 7470 | 7480 | 7480 | 7470 | 480 |
| 323 | 20230605 | 132000 | 1415295000 | 7480 | 7460 | 7480 | 7460 | 3179 |
| 324 | 20230605 | 131900 | 1391538840 | 7460 | 7460 | 7460 | 7460 | 165 |
| 325 | 20230605 | 131800 | 1390307940 | 7460 | 7450 | 7470 | 7450 | 1730 |
| 326 | 20230605 | 131700 | 1377406510 | 7460 | 7460 | 7460 | 7460 | 14 |
| 327 | 20230605 | 131600 | 1377302070 | 7450 | 7450 | 7450 | 7450 | 307 |
| 328 | 20230605 | 131500 | 1375014920 | 7460 | 7440 | 7460 | 7440 | 119 |
| 329 | 20230605 | 131400 | 1374128460 | 7440 | 7440 | 7440 | 7440 | 73 |
| 330 | 20230605 | 131300 | 1373585340 | 7450 | 7450 | 7450 | 7450 | 37 |
| 331 | 20230605 | 131200 | 1373309690 | 7460 | 7460 | 7460 | 7460 | 68 |
| 332 | 20230605 | 131100 | 1372802410 | 7450 | 7450 | 7450 | 7450 | 555 |
| 333 | 20230605 | 131000 | 1368667660 | 7460 | 7450 | 7460 | 7450 | 408 |
| 334 | 20230605 | 130900 | 1365627990 | 7450 | 7460 | 7460 | 7450 | 1620 |
| 335 | 20230605 | 130800 | 1353553820 | 7460 | 7460 | 7460 | 7460 | 102 |
| 336 | 20230605 | 130700 | 1352792900 | 7460 | 7460 | 7460 | 7460 | 234 |
| 337 | 20230605 | 130600 | 1351047260 | 7460 | 7460 | 7460 | 7460 | 0 |
| 338 | 20230605 | 130500 | 1351047260 | 7460 | 7450 | 7460 | 7450 | 22 |
| 339 | 20230605 | 130400 | 1350883350 | 7450 | 7450 | 7450 | 7450 | 29 |
| 340 | 20230605 | 130300 | 1350667300 | 7450 | 7450 | 7450 | 7450 | 753 |
| 341 | 20230605 | 130200 | 1345057450 | 7460 | 7460 | 7460 | 7450 | 68 |
| 342 | 20230605 | 130100 | 1344550500 | 7460 | 7450 | 7460 | 7450 | 66 |
| 343 | 20230605 | 130000 | 1344058690 | 7460 | 7450 | 7460 | 7450 | 241 |
| 344 | 20230605 | 125900 | 1342261780 | 7460 | 7450 | 7460 | 7450 | 56 |
| 345 | 20230605 | 125800 | 1341844570 | 7450 | 7460 | 7460 | 7450 | 51 |
| 346 | 20230605 | 125700 | 1341464610 | 7450 | 7460 | 7460 | 7450 | 201 |
| 347 | 20230605 | 125600 | 1339967150 | 7450 | 7460 | 7460 | 7450 | 442 |
| 348 | 20230605 | 125500 | 1336673830 | 7460 | 7460 | 7460 | 7460 | 2 |
| 349 | 20230605 | 125400 | 1336658910 | 7450 | 7460 | 7460 | 7450 | 4 |
| 350 | 20230605 | 125300 | 1336629080 | 7460 | 7460 | 7460 | 7460 | 21 |
| 351 | 20230605 | 125200 | 1336472420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 352 | 20230605 | 125100 | 1336472420 | 7460 | 7460 | 7460 | 7460 | 268 |
| 353 | 20230605 | 125000 | 1334473140 | 7460 | 7460 | 7460 | 7460 | 2 |
| 354 | 20230605 | 124900 | 1334458220 | 7450 | 7450 | 7450 | 7450 | 53 |
| 355 | 20230605 | 124800 | 1334063370 | 7450 | 7450 | 7450 | 7450 | 50 |
| 356 | 20230605 | 124700 | 1333690870 | 7450 | 7450 | 7450 | 7450 | 0 |
| 357 | 20230605 | 124600 | 1333690870 | 7450 | 7450 | 7450 | 7450 | 588 |
| 358 | 20230605 | 124500 | 1329310270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 359 | 20230605 | 124400 | 1329310270 | 7460 | 7460 | 7460 | 7460 | 19 |
| 360 | 20230605 | 124300 | 1329168530 | 7460 | 7450 | 7460 | 7450 | 11 |
| 361 | 20230605 | 124200 | 1329086480 | 7460 | 7460 | 7460 | 7460 | 113 |
| 362 | 20230605 | 124100 | 1328243500 | 7460 | 7460 | 7460 | 7460 | 100 |
| 363 | 20230605 | 124000 | 1327497500 | 7450 | 7450 | 7450 | 7450 | 309 |
| 364 | 20230605 | 123900 | 1325195450 | 7460 | 7450 | 7460 | 7450 | 209 |
| 365 | 20230605 | 123800 | 1323638310 | 7450 | 7450 | 7450 | 7450 | 449 |
| 366 | 20230605 | 123700 | 1320293260 | 7450 | 7460 | 7460 | 7450 | 450 |
| 367 | 20230605 | 123600 | 1316939760 | 7460 | 7460 | 7460 | 7460 | 80 |
| 368 | 20230605 | 123500 | 1316342960 | 7460 | 7450 | 7460 | 7450 | 356 |
| 369 | 20230605 | 123400 | 1313687710 | 7450 | 7450 | 7450 | 7450 | 43 |
| 370 | 20230605 | 123300 | 1313367360 | 7450 | 7460 | 7460 | 7450 | 11 |
| 371 | 20230605 | 123200 | 1313285310 | 7460 | 7460 | 7460 | 7460 | 104 |
| 372 | 20230605 | 123100 | 1312509470 | 7450 | 7450 | 7450 | 7450 | 18 |
| 373 | 20230605 | 123000 | 1312375370 | 7460 | 7450 | 7460 | 7450 | 437 |
| 374 | 20230605 | 122900 | 1309115390 | 7450 | 7450 | 7450 | 7450 | 69 |
| 375 | 20230605 | 122800 | 1308601340 | 7450 | 7450 | 7450 | 7440 | 35 |
| 376 | 20230605 | 122700 | 1308340810 | 7450 | 7450 | 7450 | 7450 | 45 |
| 377 | 20230605 | 122600 | 1308005560 | 7440 | 7440 | 7440 | 7440 | 48 |
| 378 | 20230605 | 122500 | 1307648440 | 7440 | 7440 | 7440 | 7440 | 100 |
| 379 | 20230605 | 122400 | 1306904440 | 7440 | 7440 | 7440 | 7440 | 10 |
| 380 | 20230605 | 122300 | 1306830040 | 7440 | 7450 | 7450 | 7440 | 5 |
| 381 | 20230605 | 122200 | 1306792810 | 7440 | 7460 | 7460 | 7440 | 13 |
| 382 | 20230605 | 122100 | 1306696030 | 7460 | 7460 | 7460 | 7460 | 10 |
| 383 | 20230605 | 122000 | 1306621430 | 7460 | 7460 | 7460 | 7460 | 50 |
| 384 | 20230605 | 121900 | 1306248430 | 7450 | 7450 | 7450 | 7450 | 17 |
| 385 | 20230605 | 121800 | 1306121780 | 7450 | 7460 | 7460 | 7450 | 37 |
| 386 | 20230605 | 121700 | 1305845790 | 7460 | 7460 | 7460 | 7460 | 6 |
| 387 | 20230605 | 121600 | 1305801030 | 7460 | 7460 | 7460 | 7460 | 47 |
| 388 | 20230605 | 121500 | 1305450410 | 7450 | 7450 | 7450 | 7450 | 538 |
| 389 | 20230605 | 121400 | 1301442310 | 7450 | 7450 | 7460 | 7450 | 532 |
| 390 | 20230605 | 121300 | 1297478870 | 7460 | 7460 | 7460 | 7460 | 82 |
| 391 | 20230605 | 121200 | 1296867150 | 7460 | 7460 | 7460 | 7460 | 100 |
| 392 | 20230605 | 121100 | 1296121150 | 7440 | 7440 | 7440 | 7440 | 10 |
| 393 | 20230605 | 121000 | 1296046750 | 7440 | 7450 | 7470 | 7440 | 307 |
| 394 | 20230605 | 120900 | 1293759270 | 7450 | 7450 | 7460 | 7440 | 612 |
| 395 | 20230605 | 120800 | 1289202170 | 7460 | 7460 | 7460 | 7460 | 10 |
| 396 | 20230605 | 120700 | 1289127570 | 7470 | 7470 | 7470 | 7470 | 0 |
| 397 | 20230605 | 120600 | 1289127570 | 7470 | 7470 | 7470 | 7470 | 0 |
| 398 | 20230605 | 120500 | 1289127570 | 7470 | 7450 | 7470 | 7420 | 1061 |
| 399 | 20230605 | 120400 | 1281237380 | 7470 | 7450 | 7470 | 7450 | 295 |
| 400 | 20230605 | 120300 | 1279033850 | 7470 | 7460 | 7470 | 7440 | 513 |
| 401 | 20230605 | 120200 | 1275212990 | 7460 | 7460 | 7460 | 7460 | 7 |
| 402 | 20230605 | 120100 | 1275160770 | 7460 | 7460 | 7470 | 7460 | 1521 |
| 403 | 20230605 | 120000 | 1263814100 | 7460 | 7450 | 7460 | 7450 | 16 |
| 404 | 20230605 | 115900 | 1263694790 | 7450 | 7450 | 7450 | 7450 | 0 |
| 405 | 20230605 | 115800 | 1263694790 | 7450 | 7450 | 7460 | 7450 | 355 |
| 406 | 20230605 | 115700 | 1261046810 | 7450 | 7440 | 7450 | 7430 | 876 |
| 407 | 20230605 | 115600 | 1254520720 | 7410 | 7450 | 7450 | 7410 | 2151 |
| 408 | 20230605 | 115500 | 1238551640 | 7450 | 7450 | 7450 | 7450 | 150 |
| 409 | 20230605 | 115400 | 1237434140 | 7450 | 7450 | 7450 | 7450 | 700 |
| 410 | 20230605 | 115300 | 1232219140 | 7430 | 7430 | 7430 | 7430 | 8 |
| 411 | 20230605 | 115200 | 1232159700 | 7430 | 7430 | 7430 | 7430 | 140 |
| 412 | 20230605 | 115100 | 1231119500 | 7430 | 7430 | 7430 | 7430 | 498 |
| 413 | 20230605 | 115000 | 1227419360 | 7450 | 7450 | 7450 | 7450 | 30 |
| 414 | 20230605 | 114900 | 1227195860 | 7460 | 7460 | 7460 | 7460 | 91 |
| 415 | 20230605 | 114800 | 1226517000 | 7460 | 7460 | 7460 | 7460 | 126 |
| 416 | 20230605 | 114700 | 1225577040 | 7430 | 7430 | 7430 | 7430 | 0 |
| 417 | 20230605 | 114600 | 1225577040 | 7430 | 7430 | 7430 | 7430 | 553 |
| 418 | 20230605 | 114500 | 1221468250 | 7440 | 7440 | 7440 | 7440 | 436 |
| 419 | 20230605 | 114400 | 1218224410 | 7450 | 7460 | 7460 | 7450 | 673 |
| 420 | 20230605 | 114300 | 1213204830 | 7460 | 7440 | 7460 | 7440 | 21 |
| 421 | 20230605 | 114200 | 1213048200 | 7440 | 7440 | 7440 | 7440 | 20 |
| 422 | 20230605 | 114100 | 1212899400 | 7460 | 7460 | 7460 | 7460 | 0 |
| 423 | 20230605 | 114000 | 1212899400 | 7460 | 7460 | 7460 | 7440 | 938 |
| 424 | 20230605 | 113900 | 1205901960 | 7460 | 7460 | 7460 | 7460 | 25 |
| 425 | 20230605 | 113800 | 1205715460 | 7460 | 7460 | 7460 | 7460 | 342 |
| 426 | 20230605 | 113700 | 1203164140 | 7440 | 7450 | 7450 | 7440 | 1380 |
| 427 | 20230605 | 113600 | 1192884170 | 7450 | 7450 | 7450 | 7450 | 160 |
| 428 | 20230605 | 113500 | 1191692170 | 7450 | 7460 | 7460 | 7450 | 53 |
| 429 | 20230605 | 113400 | 1191296890 | 7460 | 7460 | 7460 | 7450 | 23 |
| 430 | 20230605 | 113300 | 1191125320 | 7460 | 7460 | 7460 | 7460 | 101 |
| 431 | 20230605 | 113200 | 1190371860 | 7460 | 7460 | 7460 | 7460 | 2 |
| 432 | 20230605 | 113100 | 1190356940 | 7470 | 7460 | 7470 | 7460 | 294 |
| 433 | 20230605 | 113000 | 1188162160 | 7450 | 7450 | 7450 | 7450 | 0 |
| 434 | 20230605 | 112900 | 1188162160 | 7450 | 7450 | 7450 | 7450 | 110 |
| 435 | 20230605 | 112800 | 1187342660 | 7450 | 7460 | 7470 | 7450 | 942 |
| 436 | 20230605 | 112700 | 1180316320 | 7470 | 7470 | 7470 | 7470 | 115 |
| 437 | 20230605 | 112600 | 1179457270 | 7470 | 7470 | 7470 | 7470 | 1228 |
| 438 | 20230605 | 112500 | 1170284110 | 7470 | 7460 | 7470 | 7460 | 580 |
| 439 | 20230605 | 112400 | 1165957160 | 7460 | 7460 | 7460 | 7460 | 259 |
| 440 | 20230605 | 112300 | 1164025020 | 7460 | 7450 | 7460 | 7450 | 55 |
| 441 | 20230605 | 112200 | 1163615020 | 7450 | 7450 | 7450 | 7450 | 72 |
| 442 | 20230605 | 112100 | 1163078620 | 7450 | 7450 | 7450 | 7450 | 1 |
| 443 | 20230605 | 112000 | 1163071170 | 7450 | 7450 | 7450 | 7450 | 374 |
| 444 | 20230605 | 111900 | 1160284870 | 7450 | 7450 | 7450 | 7450 | 50 |
| 445 | 20230605 | 111800 | 1159912370 | 7460 | 7460 | 7460 | 7460 | 55 |
| 446 | 20230605 | 111700 | 1159502070 | 7460 | 7460 | 7460 | 7450 | 132 |
| 447 | 20230605 | 111600 | 1158517450 | 7450 | 7460 | 7460 | 7450 | 551 |
| 448 | 20230605 | 111500 | 1154410190 | 7460 | 7460 | 7460 | 7460 | 217 |
| 449 | 20230605 | 111400 | 1152791370 | 7460 | 7450 | 7460 | 7450 | 60 |
| 450 | 20230605 | 111300 | 1152344350 | 7450 | 7450 | 7450 | 7450 | 0 |
| 451 | 20230605 | 111200 | 1152344350 | 7450 | 7450 | 7450 | 7450 | 132 |
| 452 | 20230605 | 111100 | 1151360950 | 7460 | 7460 | 7460 | 7460 | 226 |
| 453 | 20230605 | 111000 | 1149674990 | 7450 | 7450 | 7450 | 7450 | 200 |
| 454 | 20230605 | 110900 | 1148184990 | 7450 | 7460 | 7460 | 7450 | 16 |
| 455 | 20230605 | 110800 | 1148065690 | 7460 | 7450 | 7470 | 7450 | 408 |
| 456 | 20230605 | 110700 | 1145022070 | 7460 | 7460 | 7460 | 7460 | 31 |
| 457 | 20230605 | 110600 | 1144790810 | 7450 | 7450 | 7450 | 7450 | 75 |
| 458 | 20230605 | 110500 | 1144232060 | 7450 | 7450 | 7450 | 7450 | 276 |
| 459 | 20230605 | 110400 | 1142175860 | 7450 | 7450 | 7450 | 7450 | 113 |
| 460 | 20230605 | 110300 | 1141334010 | 7450 | 7460 | 7460 | 7450 | 11 |
| 461 | 20230605 | 110200 | 1141252030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 462 | 20230605 | 110100 | 1141252030 | 7460 | 7460 | 7460 | 7460 | 583 |
| 463 | 20230605 | 110000 | 1136902850 | 7460 | 7480 | 7480 | 7460 | 267 |
| 464 | 20230605 | 105900 | 1134908920 | 7480 | 7480 | 7490 | 7480 | 166 |
| 465 | 20230605 | 105800 | 1133666300 | 7490 | 7480 | 7490 | 7450 | 396 |
| 466 | 20230605 | 105700 | 1130704220 | 7490 | 7440 | 7490 | 7440 | 3325 |
| 467 | 20230605 | 105600 | 1105838380 | 7440 | 7450 | 7450 | 7440 | 1230 |
| 468 | 20230605 | 105500 | 1096685570 | 7450 | 7450 | 7450 | 7450 | 383 |
| 469 | 20230605 | 105400 | 1093832220 | 7460 | 7470 | 7470 | 7460 | 940 |
| 470 | 20230605 | 105300 | 1086816410 | 7470 | 7470 | 7470 | 7470 | 53 |
| 471 | 20230605 | 105200 | 1086420500 | 7470 | 7480 | 7480 | 7470 | 795 |
| 472 | 20230605 | 105100 | 1080481340 | 7480 | 7470 | 7480 | 7470 | 214 |
| 473 | 20230605 | 105000 | 1078881430 | 7470 | 7480 | 7480 | 7470 | 583 |
| 474 | 20230605 | 104900 | 1074525630 | 7470 | 7480 | 7480 | 7470 | 668 |
| 475 | 20230605 | 104800 | 1069529570 | 7490 | 7480 | 7490 | 7480 | 2989 |
| 476 | 20230605 | 104700 | 1047165490 | 7490 | 7460 | 7490 | 7450 | 3552 |
| 477 | 20230605 | 104600 | 1020635650 | 7470 | 7470 | 7480 | 7460 | 1486 |
| 478 | 20230605 | 104500 | 1009535220 | 7470 | 7480 | 7480 | 7460 | 1627 |
| 479 | 20230605 | 104400 | 997365440 | 7470 | 7430 | 7470 | 7430 | 7669 |
| 480 | 20230605 | 104300 | 940228660 | 7440 | 7440 | 7440 | 7440 | 742 |
| 481 | 20230605 | 104200 | 934708180 | 7430 | 7440 | 7440 | 7430 | 380 |
| 482 | 20230605 | 104100 | 931882480 | 7440 | 7440 | 7440 | 7430 | 851 |
| 483 | 20230605 | 104000 | 925553540 | 7430 | 7430 | 7430 | 7420 | 807 |
| 484 | 20230605 | 103900 | 919557720 | 7430 | 7430 | 7430 | 7430 | 14 |
| 485 | 20230605 | 103800 | 919453700 | 7420 | 7430 | 7430 | 7420 | 127 |
| 486 | 20230605 | 103700 | 918510190 | 7430 | 7420 | 7430 | 7410 | 143 |
| 487 | 20230605 | 103600 | 917450350 | 7410 | 7420 | 7420 | 7410 | 142 |
| 488 | 20230605 | 103500 | 916398030 | 7410 | 7410 | 7430 | 7410 | 216 |
| 489 | 20230605 | 103400 | 914794260 | 7420 | 7410 | 7420 | 7400 | 111 |
| 490 | 20230605 | 103300 | 913972430 | 7400 | 7400 | 7400 | 7400 | 273 |
| 491 | 20230605 | 103200 | 911952230 | 7410 | 7420 | 7420 | 7410 | 1040 |
| 492 | 20230605 | 103100 | 904240670 | 7420 | 7420 | 7420 | 7420 | 300 |
| 493 | 20230605 | 103000 | 902014670 | 7430 | 7430 | 7430 | 7420 | 349 |
| 494 | 20230605 | 102900 | 899423240 | 7430 | 7450 | 7450 | 7430 | 6074 |
| 495 | 20230605 | 102800 | 854274080 | 7450 | 7440 | 7450 | 7430 | 455 |
| 496 | 20230605 | 102700 | 850887020 | 7440 | 7440 | 7440 | 7430 | 351 |
| 497 | 20230605 | 102600 | 848277060 | 7440 | 7440 | 7440 | 7440 | 2489 |
| 498 | 20230605 | 102500 | 829758900 | 7440 | 7430 | 7440 | 7430 | 848 |
| 499 | 20230605 | 102400 | 823450780 | 7430 | 7430 | 7430 | 7430 | 363 |
| 500 | 20230605 | 102300 | 820753690 | 7430 | 7420 | 7440 | 7410 | 3104 |
| 501 | 20230605 | 102200 | 797691910 | 7420 | 7430 | 7430 | 7420 | 836 |
| 502 | 20230605 | 102100 | 791481770 | 7420 | 7420 | 7430 | 7410 | 2358 |
| 503 | 20230605 | 102000 | 773994230 | 7420 | 7450 | 7450 | 7420 | 3482 |
| 504 | 20230605 | 101900 | 748126820 | 7450 | 7420 | 7450 | 7420 | 6878 |
| 505 | 20230605 | 101800 | 697017370 | 7420 | 7400 | 7420 | 7400 | 3066 |
| 506 | 20230605 | 101700 | 674307970 | 7400 | 7400 | 7400 | 7400 | 385 |
| 507 | 20230605 | 101600 | 671458970 | 7390 | 7390 | 7390 | 7390 | 660 |
| 508 | 20230605 | 101500 | 666581570 | 7380 | 7400 | 7410 | 7380 | 1285 |
| 509 | 20230605 | 101400 | 657076790 | 7410 | 7410 | 7410 | 7400 | 1174 |
| 510 | 20230605 | 101300 | 648378600 | 7410 | 7390 | 7410 | 7390 | 3310 |
| 511 | 20230605 | 101200 | 623881140 | 7390 | 7380 | 7390 | 7380 | 210 |
| 512 | 20230605 | 101100 | 622329310 | 7380 | 7390 | 7390 | 7380 | 1187 |
| 513 | 20230605 | 101000 | 613558380 | 7390 | 7390 | 7390 | 7390 | 1739 |
| 514 | 20230605 | 100900 | 600707170 | 7390 | 7390 | 7390 | 7380 | 512 |
| 515 | 20230605 | 100800 | 596923590 | 7390 | 7380 | 7390 | 7380 | 43 |
| 516 | 20230605 | 100700 | 596606050 | 7400 | 7390 | 7400 | 7390 | 630 |
| 517 | 20230605 | 100600 | 591944530 | 7390 | 7340 | 7390 | 7340 | 1304 |
| 518 | 20230605 | 100500 | 582336520 | 7340 | 7360 | 7360 | 7340 | 199 |
| 519 | 20230605 | 100400 | 580873500 | 7350 | 7350 | 7350 | 7350 | 202 |
| 520 | 20230605 | 100300 | 579388800 | 7350 | 7350 | 7370 | 7350 | 585 |
| 521 | 20230605 | 100200 | 575088510 | 7360 | 7340 | 7360 | 7340 | 1251 |
| 522 | 20230605 | 100100 | 565893580 | 7350 | 7350 | 7350 | 7350 | 483 |
| 523 | 20230605 | 100000 | 562343530 | 7350 | 7360 | 7360 | 7350 | 103 |
| 524 | 20230605 | 095900 | 561586460 | 7360 | 7360 | 7360 | 7350 | 217 |
| 525 | 20230605 | 095800 | 559989910 | 7360 | 7360 | 7360 | 7360 | 1328 |
| 526 | 20230605 | 095700 | 550215830 | 7370 | 7360 | 7370 | 7360 | 385 |
| 527 | 20230605 | 095600 | 547379180 | 7360 | 7360 | 7360 | 7360 | 114 |
| 528 | 20230605 | 095500 | 546540140 | 7360 | 7390 | 7390 | 7360 | 451 |
| 529 | 20230605 | 095400 | 543219270 | 7390 | 7380 | 7390 | 7380 | 342 |
| 530 | 20230605 | 095300 | 540692020 | 7380 | 7390 | 7390 | 7380 | 183 |
| 531 | 20230605 | 095200 | 539340150 | 7370 | 7390 | 7400 | 7370 | 2602 |
| 532 | 20230605 | 095100 | 520115200 | 7400 | 7370 | 7400 | 7370 | 2250 |
| 533 | 20230605 | 095000 | 503497600 | 7370 | 7360 | 7370 | 7360 | 1048 |
| 534 | 20230605 | 094900 | 495775270 | 7360 | 7370 | 7370 | 7350 | 211 |
| 535 | 20230605 | 094800 | 494224210 | 7360 | 7370 | 7370 | 7350 | 2499 |
| 536 | 20230605 | 094700 | 475847710 | 7370 | 7360 | 7370 | 7360 | 1200 |
| 537 | 20230605 | 094600 | 467004710 | 7370 | 7370 | 7370 | 7350 | 1251 |
| 538 | 20230605 | 094500 | 457805660 | 7370 | 7350 | 7370 | 7350 | 752 |
| 539 | 20230605 | 094400 | 452271850 | 7350 | 7320 | 7350 | 7320 | 852 |
| 540 | 20230605 | 094300 | 446024150 | 7300 | 7300 | 7300 | 7290 | 696 |
| 541 | 20230605 | 094200 | 440946980 | 7300 | 7310 | 7320 | 7300 | 865 |
| 542 | 20230605 | 094100 | 434629440 | 7320 | 7320 | 7320 | 7320 | 1356 |
| 543 | 20230605 | 094000 | 424703520 | 7300 | 7300 | 7300 | 7300 | 845 |
| 544 | 20230605 | 093900 | 418535020 | 7300 | 7290 | 7320 | 7290 | 2548 |
| 545 | 20230605 | 093800 | 399959770 | 7290 | 7330 | 7330 | 7290 | 2335 |
| 546 | 20230605 | 093700 | 382886830 | 7320 | 7350 | 7350 | 7320 | 204 |
| 547 | 20230605 | 093600 | 381390730 | 7350 | 7310 | 7350 | 7290 | 1819 |
| 548 | 20230605 | 093500 | 368123000 | 7310 | 7330 | 7330 | 7300 | 1449 |
| 549 | 20230605 | 093400 | 357518840 | 7330 | 7330 | 7330 | 7330 | 843 |
| 550 | 20230605 | 093300 | 351339650 | 7340 | 7360 | 7360 | 7330 | 364 |
| 551 | 20230605 | 093200 | 348669990 | 7360 | 7360 | 7360 | 7330 | 52 |
| 552 | 20230605 | 093100 | 348287330 | 7320 | 7310 | 7370 | 7310 | 1189 |
| 553 | 20230605 | 093000 | 339534720 | 7360 | 7340 | 7360 | 7340 | 491 |
| 554 | 20230605 | 092900 | 335924920 | 7310 | 7290 | 7310 | 7290 | 669 |
| 555 | 20230605 | 092800 | 331034630 | 7290 | 7290 | 7310 | 7290 | 5027 |
| 556 | 20230605 | 092700 | 294368550 | 7290 | 7290 | 7310 | 7280 | 972 |
| 557 | 20230605 | 092600 | 287283320 | 7280 | 7310 | 7310 | 7280 | 443 |
| 558 | 20230605 | 092500 | 284053750 | 7320 | 7340 | 7340 | 7280 | 4301 |
| 559 | 20230605 | 092400 | 252706830 | 7350 | 7350 | 7350 | 7320 | 1360 |
| 560 | 20230605 | 092300 | 242730600 | 7340 | 7360 | 7380 | 7340 | 1087 |
| 561 | 20230605 | 092200 | 234730630 | 7360 | 7350 | 7360 | 7350 | 456 |
| 562 | 20230605 | 092100 | 231378030 | 7330 | 7350 | 7350 | 7330 | 1552 |
| 563 | 20230605 | 092000 | 219984990 | 7350 | 7370 | 7370 | 7350 | 784 |
| 564 | 20230605 | 091900 | 214219280 | 7370 | 7370 | 7370 | 7360 | 1023 |
| 565 | 20230605 | 091800 | 206680820 | 7380 | 7380 | 7380 | 7360 | 1138 |
| 566 | 20230605 | 091700 | 198282440 | 7380 | 7380 | 7380 | 7340 | 1274 |
| 567 | 20230605 | 091600 | 188881840 | 7370 | 7310 | 7370 | 7310 | 1278 |
| 568 | 20230605 | 091500 | 179510090 | 7310 | 7310 | 7310 | 7300 | 605 |
| 569 | 20230605 | 091400 | 175090820 | 7300 | 7310 | 7330 | 7300 | 802 |
| 570 | 20230605 | 091300 | 169233510 | 7320 | 7340 | 7340 | 7320 | 1132 |
| 571 | 20230605 | 091200 | 160936910 | 7340 | 7360 | 7360 | 7340 | 549 |
| 572 | 20230605 | 091100 | 156899160 | 7360 | 7340 | 7370 | 7340 | 1511 |
| 573 | 20230605 | 091000 | 145796230 | 7340 | 7300 | 7340 | 7300 | 755 |
| 574 | 20230605 | 090900 | 140269650 | 7300 | 7290 | 7320 | 7290 | 3315 |
| 575 | 20230605 | 090800 | 116090240 | 7290 | 7290 | 7300 | 7290 | 814 |
| 576 | 20230605 | 090700 | 110156160 | 7280 | 7310 | 7310 | 7280 | 2742 |
| 577 | 20230605 | 090600 | 90142820 | 7310 | 7340 | 7340 | 7310 | 459 |
| 578 | 20230605 | 090500 | 86784040 | 7340 | 7370 | 7370 | 7320 | 1810 |
| 579 | 20230605 | 090400 | 73501280 | 7370 | 7350 | 7370 | 7350 | 1366 |
| 580 | 20230605 | 090300 | 63439800 | 7370 | 7340 | 7370 | 7340 | 508 |
| 581 | 20230605 | 090200 | 59706930 | 7340 | 7360 | 7370 | 7340 | 2815 |
| 582 | 20230605 | 090100 | 39015370 | 7370 | 7370 | 7380 | 7370 | 671 |
| 583 | 20230605 | 090000 | 34069260 | 7380 | 7350 | 7380 | 7340 | 4633 |