28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 3 | 20230605 | 183300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20230605 | 183200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20230605 | 183100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20230605 | 183000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20230605 | 182900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20230605 | 182800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20230605 | 182700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20230605 | 182600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20230605 | 182500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20230605 | 182400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20230605 | 182300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20230605 | 182200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20230605 | 182100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20230605 | 182000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20230605 | 181900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20230605 | 181800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20230605 | 181700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20230605 | 181600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20230605 | 181500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20230605 | 181400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20230605 | 181300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20230605 | 181200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20230605 | 181100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20230605 | 181000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20230605 | 180900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20230605 | 180800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20230605 | 180700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20230605 | 180600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20230605 | 180500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20230605 | 180400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 33 | 20230605 | 180300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20230605 | 180200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20230605 | 180100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20230605 | 180000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20230605 | 175900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20230605 | 175800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20230605 | 175700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20230605 | 175600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20230605 | 175500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20230605 | 175400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20230605 | 175300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20230605 | 175200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20230605 | 175100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20230605 | 175000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20230605 | 174900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20230605 | 174800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20230605 | 174700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20230605 | 174600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20230605 | 174500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20230605 | 174400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20230605 | 174300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20230605 | 174200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20230605 | 174100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20230605 | 174000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20230605 | 173900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20230605 | 173800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20230605 | 173700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20230605 | 173600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20230605 | 173500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20230605 | 173400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 63 | 20230605 | 173300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20230605 | 173200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20230605 | 173100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20230605 | 173000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20230605 | 172900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20230605 | 172800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20230605 | 172700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20230605 | 172600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20230605 | 172500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20230605 | 172400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20230605 | 172300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20230605 | 172200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20230605 | 172100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20230605 | 172000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20230605 | 171900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20230605 | 171800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20230605 | 171700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20230605 | 171600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20230605 | 171500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20230605 | 171400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20230605 | 171300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20230605 | 171200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20230605 | 171100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20230605 | 171000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20230605 | 170900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20230605 | 170800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20230605 | 170700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20230605 | 170600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20230605 | 170500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20230605 | 170400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 93 | 20230605 | 170300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20230605 | 170200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20230605 | 170100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20230605 | 170000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20230605 | 165900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20230605 | 165800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20230605 | 165700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20230605 | 165600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20230605 | 165500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20230605 | 165400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20230605 | 165300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20230605 | 165200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20230605 | 165100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20230605 | 165000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20230605 | 164900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20230605 | 164800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20230605 | 164700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20230605 | 164600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20230605 | 164500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20230605 | 164400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20230605 | 164300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20230605 | 164200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20230605 | 164100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20230605 | 164000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20230605 | 163900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20230605 | 163800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20230605 | 163700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20230605 | 163600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20230605 | 163500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20230605 | 163400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 123 | 20230605 | 163300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20230605 | 163200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20230605 | 163100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20230605 | 163000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20230605 | 162900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20230605 | 162800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20230605 | 162700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20230605 | 162600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20230605 | 162500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20230605 | 162400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20230605 | 162300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20230605 | 162200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20230605 | 162100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20230605 | 162000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20230605 | 161900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20230605 | 161800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20230605 | 161700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20230605 | 161600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20230605 | 161500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20230605 | 161400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20230605 | 161300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20230605 | 161200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20230605 | 161100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20230605 | 161000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20230605 | 160900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20230605 | 160800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20230605 | 160700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20230605 | 160600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20230605 | 160500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20230605 | 160400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 153 | 20230605 | 160300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20230605 | 160200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20230605 | 160100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20230605 | 160000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20230605 | 155900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20230605 | 155800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20230605 | 155700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20230605 | 155600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20230605 | 155500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20230605 | 155400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20230605 | 155300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20230605 | 155200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20230605 | 155100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20230605 | 155000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20230605 | 154900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20230605 | 154800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20230605 | 154700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20230605 | 154600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20230605 | 154500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20230605 | 154400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20230605 | 154300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20230605 | 154200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20230605 | 154100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20230605 | 154000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20230605 | 153900 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20230605 | 153800 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20230605 | 153700 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20230605 | 153600 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20230605 | 153500 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20230605 | 153400 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 183 | 20230605 | 153300 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20230605 | 153200 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20230605 | 153100 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20230605 | 153000 | 1788875890 | 7620 | 7620 | 7620 | 7620 | 3766 |
| 187 | 20230605 | 152900 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 188 | 20230605 | 152800 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 189 | 20230605 | 152700 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 190 | 20230605 | 152600 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 191 | 20230605 | 152500 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 192 | 20230605 | 152400 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 193 | 20230605 | 152300 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 194 | 20230605 | 152200 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 195 | 20230605 | 152100 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 196 | 20230605 | 152000 | 1760178970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 197 | 20230605 | 151900 | 1760178970 | 7640 | 7640 | 7660 | 7630 | 815 |
| 198 | 20230605 | 151800 | 1753953850 | 7650 | 7620 | 7660 | 7620 | 1445 |
| 199 | 20230605 | 151700 | 1742925580 | 7620 | 7610 | 7620 | 7590 | 834 |
| 200 | 20230605 | 151600 | 1736583810 | 7610 | 7600 | 7610 | 7600 | 2613 |
| 201 | 20230605 | 151500 | 1716709070 | 7610 | 7610 | 7610 | 7610 | 368 |
| 202 | 20230605 | 151400 | 1713908590 | 7600 | 7600 | 7610 | 7600 | 905 |
| 203 | 20230605 | 151300 | 1707026590 | 7600 | 7600 | 7610 | 7600 | 369 |
| 204 | 20230605 | 151200 | 1704222000 | 7600 | 7600 | 7600 | 7600 | 521 |
| 205 | 20230605 | 151100 | 1700262400 | 7600 | 7600 | 7600 | 7590 | 1228 |
| 206 | 20230605 | 151000 | 1690941000 | 7590 | 7610 | 7610 | 7590 | 302 |
| 207 | 20230605 | 150900 | 1688645650 | 7600 | 7600 | 7610 | 7600 | 1043 |
| 208 | 20230605 | 150800 | 1680718750 | 7600 | 7600 | 7610 | 7600 | 431 |
| 209 | 20230605 | 150700 | 1677443110 | 7610 | 7610 | 7610 | 7600 | 51 |
| 210 | 20230605 | 150600 | 1677055210 | 7610 | 7610 | 7610 | 7600 | 358 |
| 211 | 20230605 | 150500 | 1674331310 | 7610 | 7610 | 7610 | 7600 | 223 |
| 212 | 20230605 | 150400 | 1672634900 | 7600 | 7610 | 7610 | 7600 | 461 |
| 213 | 20230605 | 150300 | 1669126880 | 7610 | 7610 | 7610 | 7600 | 411 |
| 214 | 20230605 | 150200 | 1665999830 | 7600 | 7610 | 7610 | 7600 | 347 |
| 215 | 20230605 | 150100 | 1663359340 | 7610 | 7600 | 7610 | 7600 | 151 |
| 216 | 20230605 | 150000 | 1662211320 | 7600 | 7590 | 7610 | 7590 | 745 |
| 217 | 20230605 | 145900 | 1656547860 | 7590 | 7590 | 7610 | 7590 | 295 |
| 218 | 20230605 | 145800 | 1654306010 | 7590 | 7580 | 7590 | 7560 | 998 |
| 219 | 20230605 | 145700 | 1646743760 | 7570 | 7560 | 7570 | 7550 | 987 |
| 220 | 20230605 | 145600 | 1639281180 | 7550 | 7560 | 7560 | 7550 | 329 |
| 221 | 20230605 | 145500 | 1636794140 | 7560 | 7560 | 7570 | 7560 | 284 |
| 222 | 20230605 | 145400 | 1634646400 | 7550 | 7560 | 7560 | 7550 | 275 |
| 223 | 20230605 | 145300 | 1632567610 | 7560 | 7550 | 7560 | 7530 | 797 |
| 224 | 20230605 | 145200 | 1626552520 | 7550 | 7540 | 7560 | 7540 | 688 |
| 225 | 20230605 | 145100 | 1621357870 | 7540 | 7550 | 7550 | 7540 | 658 |
| 226 | 20230605 | 145000 | 1616395550 | 7550 | 7540 | 7550 | 7530 | 1072 |
| 227 | 20230605 | 144900 | 1608309910 | 7540 | 7540 | 7540 | 7530 | 618 |
| 228 | 20230605 | 144800 | 1603650400 | 7530 | 7530 | 7540 | 7530 | 639 |
| 229 | 20230605 | 144700 | 1598837730 | 7540 | 7570 | 7570 | 7520 | 3428 |
| 230 | 20230605 | 144600 | 1572956820 | 7580 | 7590 | 7600 | 7580 | 648 |
| 231 | 20230605 | 144500 | 1568039900 | 7600 | 7590 | 7600 | 7560 | 1368 |
| 232 | 20230605 | 144400 | 1557683950 | 7580 | 7590 | 7590 | 7580 | 1158 |
| 233 | 20230605 | 144300 | 1548903190 | 7590 | 7590 | 7590 | 7590 | 800 |
| 234 | 20230605 | 144200 | 1542831190 | 7600 | 7600 | 7610 | 7580 | 519 |
| 235 | 20230605 | 144100 | 1538890360 | 7610 | 7610 | 7610 | 7590 | 1671 |
| 236 | 20230605 | 144000 | 1526198250 | 7610 | 7620 | 7620 | 7610 | 833 |
| 237 | 20230605 | 143900 | 1519858620 | 7610 | 7620 | 7630 | 7610 | 3497 |
| 238 | 20230605 | 143800 | 1493233660 | 7620 | 7630 | 7630 | 7620 | 379 |
| 239 | 20230605 | 143700 | 1490343370 | 7630 | 7620 | 7630 | 7620 | 758 |
| 240 | 20230605 | 143600 | 1484564640 | 7620 | 7620 | 7620 | 7610 | 828 |
| 241 | 20230605 | 143500 | 1478256160 | 7620 | 7620 | 7620 | 7610 | 1380 |
| 242 | 20230605 | 143400 | 1467740740 | 7610 | 7610 | 7610 | 7610 | 427 |
| 243 | 20230605 | 143300 | 1464491270 | 7610 | 7610 | 7620 | 7610 | 378 |
| 244 | 20230605 | 143200 | 1461614350 | 7610 | 7620 | 7620 | 7610 | 644 |
| 245 | 20230605 | 143100 | 1456707280 | 7620 | 7620 | 7620 | 7610 | 491 |
| 246 | 20230605 | 143000 | 1452966520 | 7630 | 7620 | 7630 | 7610 | 72 |
| 247 | 20230605 | 142900 | 1452417380 | 7630 | 7630 | 7640 | 7630 | 705 |
| 248 | 20230605 | 142800 | 1447037230 | 7630 | 7610 | 7630 | 7610 | 966 |
| 249 | 20230605 | 142700 | 1439684800 | 7610 | 7620 | 7620 | 7610 | 392 |
| 250 | 20230605 | 142600 | 1436697970 | 7620 | 7610 | 7620 | 7610 | 572 |
| 251 | 20230605 | 142500 | 1432342580 | 7610 | 7620 | 7620 | 7610 | 137 |
| 252 | 20230605 | 142400 | 1431299510 | 7620 | 7630 | 7640 | 7620 | 876 |
| 253 | 20230605 | 142300 | 1424620380 | 7620 | 7620 | 7620 | 7610 | 477 |
| 254 | 20230605 | 142200 | 1420986120 | 7630 | 7640 | 7640 | 7610 | 3156 |
| 255 | 20230605 | 142100 | 1396914230 | 7650 | 7640 | 7650 | 7640 | 436 |
| 256 | 20230605 | 142000 | 1393583080 | 7650 | 7650 | 7650 | 7650 | 79 |
| 257 | 20230605 | 141900 | 1392978730 | 7650 | 7650 | 7650 | 7650 | 499 |
| 258 | 20230605 | 141800 | 1389161380 | 7650 | 7650 | 7650 | 7650 | 334 |
| 259 | 20230605 | 141700 | 1386606280 | 7650 | 7650 | 7650 | 7650 | 414 |
| 260 | 20230605 | 141600 | 1383439180 | 7650 | 7650 | 7650 | 7650 | 395 |
| 261 | 20230605 | 141500 | 1380417430 | 7650 | 7640 | 7660 | 7630 | 1645 |
| 262 | 20230605 | 141400 | 1367854640 | 7640 | 7650 | 7650 | 7630 | 146 |
| 263 | 20230605 | 141300 | 1366740140 | 7640 | 7630 | 7640 | 7630 | 596 |
| 264 | 20230605 | 141200 | 1362189630 | 7630 | 7640 | 7640 | 7630 | 1285 |
| 265 | 20230605 | 141100 | 1352374850 | 7650 | 7660 | 7660 | 7650 | 1163 |
| 266 | 20230605 | 141000 | 1343473630 | 7660 | 7660 | 7670 | 7660 | 406 |
| 267 | 20230605 | 140900 | 1340363590 | 7660 | 7660 | 7670 | 7660 | 137 |
| 268 | 20230605 | 140800 | 1339313670 | 7660 | 7670 | 7670 | 7660 | 501 |
| 269 | 20230605 | 140700 | 1335475010 | 7660 | 7660 | 7680 | 7660 | 1717 |
| 270 | 20230605 | 140600 | 1322297760 | 7670 | 7670 | 7670 | 7670 | 381 |
| 271 | 20230605 | 140500 | 1319375490 | 7670 | 7660 | 7670 | 7660 | 1746 |
| 272 | 20230605 | 140400 | 1305987660 | 7670 | 7690 | 7690 | 7660 | 4279 |
| 273 | 20230605 | 140300 | 1273142990 | 7690 | 7680 | 7690 | 7680 | 518 |
| 274 | 20230605 | 140200 | 1269164570 | 7690 | 7700 | 7700 | 7690 | 909 |
| 275 | 20230605 | 140100 | 1262174340 | 7690 | 7700 | 7710 | 7690 | 206 |
| 276 | 20230605 | 140000 | 1260588130 | 7700 | 7710 | 7710 | 7700 | 571 |
| 277 | 20230605 | 135900 | 1256190250 | 7710 | 7710 | 7710 | 7700 | 66 |
| 278 | 20230605 | 135800 | 1255681570 | 7720 | 7700 | 7720 | 7700 | 850 |
| 279 | 20230605 | 135700 | 1249134380 | 7700 | 7700 | 7700 | 7690 | 143 |
| 280 | 20230605 | 135600 | 1248033490 | 7700 | 7710 | 7710 | 7700 | 403 |
| 281 | 20230605 | 135500 | 1244930110 | 7710 | 7700 | 7710 | 7700 | 380 |
| 282 | 20230605 | 135400 | 1242003680 | 7700 | 7690 | 7700 | 7680 | 484 |
| 283 | 20230605 | 135300 | 1238280320 | 7690 | 7700 | 7700 | 7690 | 528 |
| 284 | 20230605 | 135200 | 1234218470 | 7700 | 7690 | 7700 | 7690 | 497 |
| 285 | 20230605 | 135100 | 1230395980 | 7700 | 7700 | 7700 | 7690 | 94 |
| 286 | 20230605 | 135000 | 1229672360 | 7700 | 7710 | 7720 | 7700 | 2661 |
| 287 | 20230605 | 134900 | 1209171540 | 7720 | 7710 | 7720 | 7700 | 519 |
| 288 | 20230605 | 134800 | 1205173580 | 7710 | 7710 | 7710 | 7700 | 100 |
| 289 | 20230605 | 134700 | 1204403450 | 7710 | 7710 | 7710 | 7710 | 354 |
| 290 | 20230605 | 134600 | 1201674110 | 7710 | 7710 | 7710 | 7700 | 550 |
| 291 | 20230605 | 134500 | 1197437570 | 7710 | 7720 | 7720 | 7710 | 606 |
| 292 | 20230605 | 134400 | 1192765280 | 7720 | 7700 | 7720 | 7700 | 481 |
| 293 | 20230605 | 134300 | 1189058970 | 7710 | 7710 | 7710 | 7710 | 55 |
| 294 | 20230605 | 134200 | 1188634920 | 7720 | 7720 | 7720 | 7710 | 1565 |
| 295 | 20230605 | 134100 | 1176564460 | 7720 | 7710 | 7720 | 7700 | 624 |
| 296 | 20230605 | 134000 | 1171752820 | 7710 | 7730 | 7730 | 7710 | 10997 |
| 297 | 20230605 | 133900 | 1086844390 | 7740 | 7730 | 7740 | 7730 | 313 |
| 298 | 20230605 | 133800 | 1084424870 | 7740 | 7730 | 7740 | 7730 | 108 |
| 299 | 20230605 | 133700 | 1083590000 | 7730 | 7730 | 7730 | 7730 | 436 |
| 300 | 20230605 | 133600 | 1080219720 | 7730 | 7730 | 7740 | 7730 | 1693 |
| 301 | 20230605 | 133500 | 1067132730 | 7740 | 7740 | 7750 | 7740 | 701 |
| 302 | 20230605 | 133400 | 1061706970 | 7750 | 7760 | 7760 | 7750 | 2074 |
| 303 | 20230605 | 133300 | 1045627180 | 7770 | 7760 | 7770 | 7760 | 40 |
| 304 | 20230605 | 133200 | 1045316770 | 7760 | 7760 | 7760 | 7760 | 680 |
| 305 | 20230605 | 133100 | 1040039970 | 7770 | 7780 | 7780 | 7760 | 336 |
| 306 | 20230605 | 133000 | 1037428960 | 7780 | 7780 | 7780 | 7780 | 184 |
| 307 | 20230605 | 132900 | 1035997440 | 7780 | 7770 | 7780 | 7770 | 466 |
| 308 | 20230605 | 132800 | 1032375880 | 7770 | 7770 | 7780 | 7770 | 48 |
| 309 | 20230605 | 132700 | 1032002820 | 7770 | 7780 | 7780 | 7770 | 319 |
| 310 | 20230605 | 132600 | 1029523970 | 7780 | 7790 | 7790 | 7780 | 734 |
| 311 | 20230605 | 132500 | 1023812590 | 7780 | 7780 | 7790 | 7780 | 519 |
| 312 | 20230605 | 132400 | 1019769770 | 7780 | 7780 | 7790 | 7780 | 1045 |
| 313 | 20230605 | 132300 | 1011637500 | 7790 | 7780 | 7790 | 7780 | 181 |
| 314 | 20230605 | 132200 | 1010228820 | 7780 | 7770 | 7780 | 7770 | 571 |
| 315 | 20230605 | 132100 | 1005786540 | 7770 | 7780 | 7780 | 7770 | 313 |
| 316 | 20230605 | 132000 | 1003351590 | 7780 | 7780 | 7780 | 7780 | 55 |
| 317 | 20230605 | 131900 | 1002923690 | 7780 | 7780 | 7780 | 7770 | 1089 |
| 318 | 20230605 | 131800 | 994455270 | 7780 | 7780 | 7780 | 7770 | 509 |
| 319 | 20230605 | 131700 | 990495460 | 7770 | 7780 | 7790 | 7770 | 340 |
| 320 | 20230605 | 131600 | 987847390 | 7780 | 7770 | 7780 | 7770 | 162 |
| 321 | 20230605 | 131500 | 986587040 | 7780 | 7780 | 7790 | 7770 | 549 |
| 322 | 20230605 | 131400 | 982311500 | 7770 | 7780 | 7780 | 7770 | 396 |
| 323 | 20230605 | 131300 | 979231350 | 7780 | 7770 | 7780 | 7770 | 237 |
| 324 | 20230605 | 131200 | 977388970 | 7770 | 7770 | 7770 | 7770 | 88 |
| 325 | 20230605 | 131100 | 976705210 | 7770 | 7770 | 7770 | 7770 | 539 |
| 326 | 20230605 | 131000 | 972517180 | 7770 | 7780 | 7780 | 7770 | 298 |
| 327 | 20230605 | 130900 | 970199410 | 7780 | 7780 | 7780 | 7780 | 289 |
| 328 | 20230605 | 130800 | 967950990 | 7780 | 7780 | 7780 | 7780 | 97 |
| 329 | 20230605 | 130700 | 967196330 | 7780 | 7780 | 7780 | 7780 | 222 |
| 330 | 20230605 | 130600 | 965469170 | 7780 | 7780 | 7780 | 7780 | 38 |
| 331 | 20230605 | 130500 | 965173530 | 7790 | 7800 | 7800 | 7790 | 1859 |
| 332 | 20230605 | 130400 | 950691100 | 7800 | 7800 | 7800 | 7800 | 106 |
| 333 | 20230605 | 130300 | 949864300 | 7800 | 7800 | 7800 | 7800 | 18 |
| 334 | 20230605 | 130200 | 949723900 | 7800 | 7800 | 7800 | 7800 | 95 |
| 335 | 20230605 | 130100 | 948982900 | 7800 | 7790 | 7800 | 7790 | 222 |
| 336 | 20230605 | 130000 | 947252900 | 7790 | 7790 | 7790 | 7790 | 18 |
| 337 | 20230605 | 125900 | 947112680 | 7790 | 7790 | 7790 | 7790 | 87 |
| 338 | 20230605 | 125800 | 946434950 | 7800 | 7800 | 7800 | 7790 | 29 |
| 339 | 20230605 | 125700 | 946208930 | 7790 | 7790 | 7790 | 7790 | 174 |
| 340 | 20230605 | 125600 | 944853470 | 7790 | 7790 | 7790 | 7790 | 18 |
| 341 | 20230605 | 125500 | 944713250 | 7790 | 7790 | 7790 | 7790 | 85 |
| 342 | 20230605 | 125400 | 944051100 | 7790 | 7800 | 7800 | 7790 | 298 |
| 343 | 20230605 | 125300 | 941727370 | 7800 | 7800 | 7820 | 7800 | 465 |
| 344 | 20230605 | 125200 | 938099870 | 7800 | 7800 | 7800 | 7790 | 638 |
| 345 | 20230605 | 125100 | 933123860 | 7790 | 7790 | 7790 | 7790 | 66 |
| 346 | 20230605 | 125000 | 932609720 | 7790 | 7790 | 7790 | 7790 | 115 |
| 347 | 20230605 | 124900 | 931713870 | 7790 | 7780 | 7800 | 7780 | 836 |
| 348 | 20230605 | 124800 | 925197910 | 7790 | 7780 | 7790 | 7780 | 20 |
| 349 | 20230605 | 124700 | 925042290 | 7780 | 7780 | 7780 | 7780 | 40 |
| 350 | 20230605 | 124600 | 924731090 | 7780 | 7780 | 7780 | 7780 | 187 |
| 351 | 20230605 | 124500 | 923276230 | 7780 | 7790 | 7790 | 7780 | 58 |
| 352 | 20230605 | 124400 | 922824790 | 7790 | 7780 | 7790 | 7770 | 242 |
| 353 | 20230605 | 124300 | 920942200 | 7770 | 7780 | 7780 | 7770 | 320 |
| 354 | 20230605 | 124200 | 918453750 | 7770 | 7790 | 7790 | 7770 | 2235 |
| 355 | 20230605 | 124100 | 901061610 | 7790 | 7790 | 7790 | 7790 | 18 |
| 356 | 20230605 | 124000 | 900921390 | 7790 | 7800 | 7800 | 7790 | 843 |
| 357 | 20230605 | 123900 | 894353040 | 7800 | 7800 | 7800 | 7790 | 341 |
| 358 | 20230605 | 123800 | 891693420 | 7800 | 7800 | 7810 | 7800 | 53 |
| 359 | 20230605 | 123700 | 891280010 | 7790 | 7810 | 7820 | 7790 | 3929 |
| 360 | 20230605 | 123600 | 860632520 | 7810 | 7810 | 7810 | 7810 | 19 |
| 361 | 20230605 | 123500 | 860484130 | 7850 | 7840 | 7850 | 7800 | 10536 |
| 362 | 20230605 | 123400 | 778250870 | 7850 | 7860 | 7860 | 7850 | 2341 |
| 363 | 20230605 | 123300 | 759856700 | 7860 | 7860 | 7860 | 7860 | 40 |
| 364 | 20230605 | 123200 | 759542300 | 7860 | 7860 | 7860 | 7860 | 86 |
| 365 | 20230605 | 123100 | 758866340 | 7860 | 7860 | 7860 | 7860 | 85 |
| 366 | 20230605 | 123000 | 758198240 | 7860 | 7860 | 7870 | 7860 | 91 |
| 367 | 20230605 | 122900 | 757482950 | 7870 | 7870 | 7870 | 7870 | 270 |
| 368 | 20230605 | 122800 | 755358050 | 7870 | 7870 | 7870 | 7870 | 68 |
| 369 | 20230605 | 122700 | 754822890 | 7870 | 7870 | 7870 | 7870 | 182 |
| 370 | 20230605 | 122600 | 753390550 | 7870 | 7870 | 7870 | 7870 | 705 |
| 371 | 20230605 | 122500 | 747842200 | 7870 | 7880 | 7880 | 7870 | 135 |
| 372 | 20230605 | 122400 | 746778800 | 7870 | 7870 | 7870 | 7870 | 66 |
| 373 | 20230605 | 122300 | 746259380 | 7870 | 7870 | 7880 | 7870 | 205 |
| 374 | 20230605 | 122200 | 744645030 | 7870 | 7870 | 7870 | 7870 | 130 |
| 375 | 20230605 | 122100 | 743621930 | 7870 | 7880 | 7880 | 7870 | 21 |
| 376 | 20230605 | 122000 | 743456630 | 7870 | 7870 | 7870 | 7870 | 39 |
| 377 | 20230605 | 121900 | 743149700 | 7870 | 7870 | 7870 | 7870 | 183 |
| 378 | 20230605 | 121800 | 741709490 | 7870 | 7870 | 7870 | 7870 | 39 |
| 379 | 20230605 | 121700 | 741402560 | 7870 | 7870 | 7870 | 7870 | 18 |
| 380 | 20230605 | 121600 | 741260900 | 7870 | 7860 | 7880 | 7860 | 176 |
| 381 | 20230605 | 121500 | 739877070 | 7860 | 7870 | 7870 | 7860 | 36 |
| 382 | 20230605 | 121400 | 739593940 | 7870 | 7870 | 7870 | 7870 | 1017 |
| 383 | 20230605 | 121300 | 731590150 | 7870 | 7870 | 7870 | 7870 | 57 |
| 384 | 20230605 | 121200 | 731141560 | 7870 | 7870 | 7870 | 7870 | 86 |
| 385 | 20230605 | 121100 | 730464740 | 7870 | 7880 | 7890 | 7870 | 621 |
| 386 | 20230605 | 121000 | 725566470 | 7880 | 7880 | 7880 | 7880 | 50 |
| 387 | 20230605 | 120900 | 725172470 | 7880 | 7870 | 7880 | 7870 | 134 |
| 388 | 20230605 | 120800 | 724116850 | 7860 | 7870 | 7870 | 7860 | 127 |
| 389 | 20230605 | 120700 | 723118030 | 7870 | 7860 | 7870 | 7860 | 28 |
| 390 | 20230605 | 120600 | 722897850 | 7860 | 7860 | 7860 | 7860 | 87 |
| 391 | 20230605 | 120500 | 722214030 | 7860 | 7860 | 7860 | 7860 | 38 |
| 392 | 20230605 | 120400 | 721915350 | 7870 | 7880 | 7880 | 7870 | 86 |
| 393 | 20230605 | 120300 | 721238520 | 7870 | 7880 | 7880 | 7870 | 106 |
| 394 | 20230605 | 120200 | 720403630 | 7880 | 7880 | 7880 | 7880 | 61 |
| 395 | 20230605 | 120100 | 719922950 | 7880 | 7880 | 7880 | 7860 | 208 |
| 396 | 20230605 | 120000 | 718284500 | 7880 | 7850 | 7880 | 7850 | 137 |
| 397 | 20230605 | 115900 | 717206950 | 7850 | 7850 | 7850 | 7850 | 39 |
| 398 | 20230605 | 115800 | 716900800 | 7860 | 7830 | 7860 | 7830 | 392 |
| 399 | 20230605 | 115700 | 713824640 | 7830 | 7830 | 7830 | 7830 | 134 |
| 400 | 20230605 | 115600 | 712775420 | 7830 | 7830 | 7830 | 7830 | 38 |
| 401 | 20230605 | 115500 | 712477880 | 7830 | 7840 | 7840 | 7830 | 39 |
| 402 | 20230605 | 115400 | 712172300 | 7840 | 7830 | 7840 | 7830 | 89 |
| 403 | 20230605 | 115300 | 711474730 | 7830 | 7830 | 7830 | 7830 | 123 |
| 404 | 20230605 | 115200 | 710511640 | 7830 | 7830 | 7830 | 7830 | 96 |
| 405 | 20230605 | 115100 | 709759960 | 7840 | 7850 | 7850 | 7840 | 11 |
| 406 | 20230605 | 115000 | 709673620 | 7850 | 7830 | 7850 | 7830 | 81 |
| 407 | 20230605 | 114900 | 709038670 | 7830 | 7830 | 7830 | 7830 | 144 |
| 408 | 20230605 | 114800 | 707911150 | 7820 | 7810 | 7820 | 7810 | 122 |
| 409 | 20230605 | 114700 | 706957490 | 7810 | 7820 | 7820 | 7810 | 167 |
| 410 | 20230605 | 114600 | 705652220 | 7810 | 7810 | 7810 | 7810 | 39 |
| 411 | 20230605 | 114500 | 705347630 | 7820 | 7820 | 7820 | 7820 | 150 |
| 412 | 20230605 | 114400 | 704174630 | 7820 | 7820 | 7820 | 7820 | 87 |
| 413 | 20230605 | 114300 | 703494290 | 7820 | 7820 | 7820 | 7820 | 18 |
| 414 | 20230605 | 114200 | 703353530 | 7820 | 7830 | 7830 | 7820 | 77 |
| 415 | 20230605 | 114100 | 702750830 | 7840 | 7820 | 7840 | 7820 | 135 |
| 416 | 20230605 | 114000 | 701694580 | 7820 | 7830 | 7830 | 7820 | 135 |
| 417 | 20230605 | 113900 | 700638860 | 7820 | 7820 | 7830 | 7820 | 406 |
| 418 | 20230605 | 113800 | 697463930 | 7820 | 7820 | 7820 | 7820 | 974 |
| 419 | 20230605 | 113700 | 689847250 | 7840 | 7840 | 7840 | 7830 | 4089 |
| 420 | 20230605 | 113600 | 657829410 | 7840 | 7850 | 7850 | 7840 | 3245 |
| 421 | 20230605 | 113500 | 632386160 | 7860 | 7850 | 7860 | 7850 | 19 |
| 422 | 20230605 | 113400 | 632237000 | 7860 | 7850 | 7860 | 7850 | 306 |
| 423 | 20230605 | 113300 | 629834890 | 7850 | 7850 | 7850 | 7850 | 67 |
| 424 | 20230605 | 113200 | 629308940 | 7850 | 7850 | 7850 | 7850 | 39 |
| 425 | 20230605 | 113100 | 629002790 | 7850 | 7850 | 7850 | 7850 | 220 |
| 426 | 20230605 | 113000 | 627275790 | 7860 | 7850 | 7860 | 7850 | 28 |
| 427 | 20230605 | 112900 | 627055910 | 7850 | 7850 | 7850 | 7850 | 21 |
| 428 | 20230605 | 112800 | 626891060 | 7850 | 7860 | 7860 | 7850 | 920 |
| 429 | 20230605 | 112700 | 619668630 | 7860 | 7860 | 7860 | 7860 | 105 |
| 430 | 20230605 | 112600 | 618843330 | 7860 | 7860 | 7860 | 7860 | 72 |
| 431 | 20230605 | 112500 | 618277410 | 7850 | 7860 | 7860 | 7850 | 71 |
| 432 | 20230605 | 112400 | 617719550 | 7860 | 7860 | 7860 | 7860 | 39 |
| 433 | 20230605 | 112300 | 617413010 | 7860 | 7860 | 7860 | 7860 | 85 |
| 434 | 20230605 | 112200 | 616744910 | 7860 | 7860 | 7860 | 7860 | 143 |
| 435 | 20230605 | 112100 | 615620930 | 7860 | 7860 | 7860 | 7860 | 13 |
| 436 | 20230605 | 112000 | 615518750 | 7850 | 7860 | 7870 | 7850 | 99 |
| 437 | 20230605 | 111900 | 614740980 | 7870 | 7850 | 7870 | 7850 | 41 |
| 438 | 20230605 | 111800 | 614418890 | 7850 | 7850 | 7850 | 7850 | 67 |
| 439 | 20230605 | 111700 | 613892940 | 7840 | 7850 | 7850 | 7840 | 62 |
| 440 | 20230605 | 111600 | 613406480 | 7850 | 7840 | 7850 | 7840 | 166 |
| 441 | 20230605 | 111500 | 612104950 | 7840 | 7850 | 7850 | 7840 | 59 |
| 442 | 20230605 | 111400 | 611642200 | 7840 | 7850 | 7850 | 7840 | 188 |
| 443 | 20230605 | 111300 | 610167880 | 7850 | 7840 | 7850 | 7840 | 647 |
| 444 | 20230605 | 111200 | 605094790 | 7830 | 7830 | 7830 | 7830 | 328 |
| 445 | 20230605 | 111100 | 602526550 | 7830 | 7850 | 7850 | 7830 | 6143 |
| 446 | 20230605 | 111000 | 554386690 | 7850 | 7850 | 7850 | 7850 | 39 |
| 447 | 20230605 | 110900 | 554080540 | 7850 | 7850 | 7850 | 7850 | 67 |
| 448 | 20230605 | 110800 | 553554590 | 7850 | 7850 | 7850 | 7850 | 106 |
| 449 | 20230605 | 110700 | 552722490 | 7850 | 7850 | 7850 | 7850 | 229 |
| 450 | 20230605 | 110600 | 550924840 | 7860 | 7850 | 7860 | 7850 | 3022 |
| 451 | 20230605 | 110500 | 527202100 | 7860 | 7870 | 7870 | 7860 | 33 |
| 452 | 20230605 | 110400 | 526942670 | 7870 | 7860 | 7870 | 7860 | 594 |
| 453 | 20230605 | 110300 | 522272730 | 7860 | 7860 | 7860 | 7860 | 38 |
| 454 | 20230605 | 110200 | 521974050 | 7870 | 7870 | 7870 | 7870 | 95 |
| 455 | 20230605 | 110100 | 521226400 | 7870 | 7880 | 7880 | 7870 | 558 |
| 456 | 20230605 | 110000 | 516834650 | 7880 | 7870 | 7880 | 7870 | 78 |
| 457 | 20230605 | 105900 | 516220390 | 7880 | 7880 | 7880 | 7880 | 65 |
| 458 | 20230605 | 105800 | 515708190 | 7880 | 7870 | 7880 | 7870 | 71 |
| 459 | 20230605 | 105700 | 515149400 | 7880 | 7880 | 7880 | 7880 | 120 |
| 460 | 20230605 | 105600 | 514203800 | 7890 | 7880 | 7890 | 7880 | 121 |
| 461 | 20230605 | 105500 | 513250120 | 7880 | 7880 | 7880 | 7880 | 38 |
| 462 | 20230605 | 105400 | 512950680 | 7880 | 7880 | 7880 | 7880 | 44 |
| 463 | 20230605 | 105300 | 512603960 | 7880 | 7880 | 7880 | 7880 | 168 |
| 464 | 20230605 | 105200 | 511280120 | 7880 | 7880 | 7880 | 7880 | 27 |
| 465 | 20230605 | 105100 | 511067360 | 7880 | 7890 | 7890 | 7880 | 110 |
| 466 | 20230605 | 105000 | 510200060 | 7890 | 7880 | 7890 | 7880 | 120 |
| 467 | 20230605 | 104900 | 509254130 | 7890 | 7880 | 7890 | 7880 | 44 |
| 468 | 20230605 | 104800 | 508907150 | 7880 | 7900 | 7900 | 7880 | 1339 |
| 469 | 20230605 | 104700 | 498338960 | 7900 | 7900 | 7900 | 7900 | 115 |
| 470 | 20230605 | 104600 | 497430460 | 7900 | 7890 | 7900 | 7890 | 200 |
| 471 | 20230605 | 104500 | 495851780 | 7890 | 7890 | 7890 | 7880 | 182 |
| 472 | 20230605 | 104400 | 494416280 | 7880 | 7880 | 7880 | 7880 | 37 |
| 473 | 20230605 | 104300 | 494124720 | 7890 | 7890 | 7890 | 7890 | 38 |
| 474 | 20230605 | 104200 | 493824900 | 7890 | 7890 | 7890 | 7890 | 350 |
| 475 | 20230605 | 104100 | 491063400 | 7890 | 7870 | 7890 | 7870 | 406 |
| 476 | 20230605 | 104000 | 487861230 | 7870 | 7870 | 7870 | 7870 | 40 |
| 477 | 20230605 | 103900 | 487546430 | 7870 | 7870 | 7870 | 7870 | 66 |
| 478 | 20230605 | 103800 | 487027010 | 7880 | 7880 | 7890 | 7880 | 59 |
| 479 | 20230605 | 103700 | 486562080 | 7920 | 7880 | 7920 | 7880 | 137 |
| 480 | 20230605 | 103600 | 485481690 | 7890 | 7870 | 7890 | 7870 | 288 |
| 481 | 20230605 | 103500 | 483210000 | 7870 | 7870 | 7870 | 7870 | 104 |
| 482 | 20230605 | 103400 | 482391520 | 7870 | 7860 | 7870 | 7860 | 106 |
| 483 | 20230605 | 103300 | 481557960 | 7870 | 7870 | 7870 | 7870 | 1 |
| 484 | 20230605 | 103200 | 481550090 | 7850 | 7880 | 7880 | 7850 | 13000 |
| 485 | 20230605 | 103100 | 379436950 | 7880 | 7880 | 7890 | 7880 | 186 |
| 486 | 20230605 | 103000 | 377971260 | 7880 | 7890 | 7890 | 7880 | 88 |
| 487 | 20230605 | 102900 | 377277120 | 7880 | 7880 | 7880 | 7880 | 87 |
| 488 | 20230605 | 102800 | 376591560 | 7880 | 7890 | 7890 | 7880 | 62 |
| 489 | 20230605 | 102700 | 376102770 | 7890 | 7880 | 7890 | 7880 | 200 |
| 490 | 20230605 | 102600 | 374524970 | 7880 | 7890 | 7890 | 7880 | 103 |
| 491 | 20230605 | 102500 | 373713180 | 7880 | 7890 | 7890 | 7880 | 58 |
| 492 | 20230605 | 102400 | 373255740 | 7880 | 7890 | 7890 | 7880 | 531 |
| 493 | 20230605 | 102300 | 369066330 | 7880 | 7890 | 7890 | 7880 | 415 |
| 494 | 20230605 | 102200 | 365793510 | 7890 | 7900 | 7900 | 7890 | 39 |
| 495 | 20230605 | 102100 | 365485600 | 7890 | 7900 | 7910 | 7890 | 270 |
| 496 | 20230605 | 102000 | 363352420 | 7900 | 7910 | 7910 | 7900 | 50 |
| 497 | 20230605 | 101900 | 362957100 | 7910 | 7910 | 7910 | 7910 | 97 |
| 498 | 20230605 | 101800 | 362189830 | 7910 | 7910 | 7910 | 7910 | 101 |
| 499 | 20230605 | 101700 | 361390920 | 7910 | 7910 | 7910 | 7900 | 58 |
| 500 | 20230605 | 101600 | 360932320 | 7900 | 7900 | 7900 | 7900 | 218 |
| 501 | 20230605 | 101500 | 359210120 | 7910 | 7890 | 7910 | 7890 | 396 |
| 502 | 20230605 | 101400 | 356082860 | 7890 | 7890 | 7890 | 7890 | 86 |
| 503 | 20230605 | 101300 | 355404320 | 7900 | 7890 | 7900 | 7890 | 126 |
| 504 | 20230605 | 101200 | 354410060 | 7890 | 7890 | 7890 | 7890 | 153 |
| 505 | 20230605 | 101100 | 353202890 | 7900 | 7890 | 7900 | 7890 | 240 |
| 506 | 20230605 | 101000 | 351309260 | 7890 | 7890 | 7890 | 7890 | 74 |
| 507 | 20230605 | 100900 | 350725400 | 7890 | 7900 | 7900 | 7890 | 89 |
| 508 | 20230605 | 100800 | 350023160 | 7900 | 7900 | 7900 | 7900 | 416 |
| 509 | 20230605 | 100700 | 346736760 | 7900 | 7900 | 7900 | 7900 | 134 |
| 510 | 20230605 | 100600 | 345678160 | 7900 | 7900 | 7900 | 7900 | 39 |
| 511 | 20230605 | 100500 | 345370060 | 7900 | 7900 | 7900 | 7900 | 66 |
| 512 | 20230605 | 100400 | 344848660 | 7910 | 7880 | 7910 | 7880 | 1066 |
| 513 | 20230605 | 100300 | 336437410 | 7880 | 7880 | 7880 | 7880 | 581 |
| 514 | 20230605 | 100200 | 331859130 | 7870 | 7870 | 7870 | 7870 | 86 |
| 515 | 20230605 | 100100 | 331182310 | 7870 | 7880 | 7880 | 7870 | 96 |
| 516 | 20230605 | 100000 | 330426690 | 7870 | 7860 | 7870 | 7860 | 46 |
| 517 | 20230605 | 095900 | 330064850 | 7860 | 7850 | 7860 | 7850 | 125 |
| 518 | 20230605 | 095800 | 329083270 | 7850 | 7860 | 7870 | 7850 | 609 |
| 519 | 20230605 | 095700 | 324297310 | 7860 | 7860 | 7880 | 7860 | 293 |
| 520 | 20230605 | 095600 | 321992700 | 7870 | 7860 | 7870 | 7860 | 105 |
| 521 | 20230605 | 095500 | 321167370 | 7860 | 7860 | 7860 | 7860 | 65 |
| 522 | 20230605 | 095400 | 320656470 | 7860 | 7870 | 7870 | 7860 | 956 |
| 523 | 20230605 | 095300 | 313141310 | 7870 | 7870 | 7870 | 7870 | 41 |
| 524 | 20230605 | 095200 | 312818640 | 7870 | 7870 | 7880 | 7860 | 1333 |
| 525 | 20230605 | 095100 | 302323340 | 7870 | 7860 | 7880 | 7860 | 632 |
| 526 | 20230605 | 095000 | 297344650 | 7860 | 7870 | 7870 | 7860 | 335 |
| 527 | 20230605 | 094900 | 294709500 | 7870 | 7870 | 7870 | 7870 | 272 |
| 528 | 20230605 | 094800 | 292568860 | 7870 | 7870 | 7880 | 7870 | 376 |
| 529 | 20230605 | 094700 | 289609720 | 7860 | 7910 | 7910 | 7850 | 5738 |
| 530 | 20230605 | 094600 | 244328850 | 7910 | 7920 | 7920 | 7910 | 93 |
| 531 | 20230605 | 094500 | 243592720 | 7940 | 7910 | 7950 | 7910 | 273 |
| 532 | 20230605 | 094400 | 241427980 | 7910 | 7900 | 7920 | 7900 | 445 |
| 533 | 20230605 | 094300 | 237908440 | 7900 | 7900 | 7910 | 7900 | 1307 |
| 534 | 20230605 | 094200 | 227580400 | 7910 | 7900 | 7910 | 7900 | 356 |
| 535 | 20230605 | 094100 | 224767130 | 7910 | 7900 | 7910 | 7900 | 274 |
| 536 | 20230605 | 094000 | 222602350 | 7900 | 7950 | 7950 | 7900 | 5207 |
| 537 | 20230605 | 093900 | 181379310 | 7940 | 7930 | 7950 | 7930 | 180 |
| 538 | 20230605 | 093800 | 179950720 | 7930 | 7930 | 7950 | 7930 | 138 |
| 539 | 20230605 | 093700 | 178855980 | 7930 | 7930 | 7940 | 7930 | 195 |
| 540 | 20230605 | 093600 | 177309320 | 7930 | 7930 | 7930 | 7930 | 41 |
| 541 | 20230605 | 093500 | 176984190 | 7940 | 7950 | 7950 | 7940 | 342 |
| 542 | 20230605 | 093400 | 174266690 | 7940 | 7960 | 7960 | 7940 | 5515 |
| 543 | 20230605 | 093300 | 130402550 | 7960 | 7940 | 7960 | 7940 | 921 |
| 544 | 20230605 | 093200 | 123079120 | 7940 | 7940 | 7950 | 7920 | 305 |
| 545 | 20230605 | 093100 | 120659760 | 7930 | 7930 | 7940 | 7930 | 177 |
| 546 | 20230605 | 093000 | 119255200 | 7940 | 7950 | 7950 | 7910 | 77 |
| 547 | 20230605 | 092900 | 118645410 | 7910 | 7940 | 7950 | 7910 | 574 |
| 548 | 20230605 | 092800 | 114090740 | 7930 | 7900 | 7950 | 7900 | 823 |
| 549 | 20230605 | 092700 | 107582390 | 7900 | 7930 | 7930 | 7900 | 1149 |
| 550 | 20230605 | 092600 | 98496680 | 7920 | 7940 | 7950 | 7920 | 1157 |
| 551 | 20230605 | 092500 | 89321390 | 7920 | 8020 | 8020 | 7920 | 4104 |
| 552 | 20230605 | 092400 | 56506640 | 8020 | 8030 | 8040 | 8020 | 497 |
| 553 | 20230605 | 092300 | 52520500 | 8020 | 8040 | 8040 | 8020 | 1110 |
| 554 | 20230605 | 092200 | 43606780 | 8040 | 8040 | 8040 | 8040 | 338 |
| 555 | 20230605 | 092100 | 40889260 | 8040 | 8040 | 8040 | 8040 | 100 |
| 556 | 20230605 | 092000 | 40085260 | 8040 | 8050 | 8050 | 8040 | 388 |
| 557 | 20230605 | 091900 | 36961870 | 8050 | 8060 | 8060 | 8050 | 303 |
| 558 | 20230605 | 091800 | 34519980 | 8060 | 8060 | 8060 | 8060 | 624 |
| 559 | 20230605 | 091700 | 29490540 | 8060 | 8070 | 8070 | 8060 | 127 |
| 560 | 20230605 | 091600 | 28466810 | 8060 | 8080 | 8080 | 8060 | 724 |
| 561 | 20230605 | 091500 | 22623180 | 8070 | 8070 | 8070 | 8070 | 21 |
| 562 | 20230605 | 091400 | 22453710 | 8070 | 8070 | 8070 | 8070 | 19 |
| 563 | 20230605 | 091300 | 22300380 | 8070 | 8070 | 8070 | 8070 | 135 |
| 564 | 20230605 | 091200 | 21210930 | 8070 | 8070 | 8070 | 8070 | 20 |
| 565 | 20230605 | 091100 | 21049530 | 8090 | 8090 | 8090 | 8070 | 410 |
| 566 | 20230605 | 091000 | 17734770 | 8090 | 8090 | 8090 | 8090 | 19 |
| 567 | 20230605 | 090900 | 17581060 | 8090 | 8100 | 8100 | 8090 | 186 |
| 568 | 20230605 | 090800 | 16075180 | 8100 | 8120 | 8120 | 8100 | 703 |
| 569 | 20230605 | 090700 | 10373840 | 8120 | 8100 | 8120 | 8100 | 14 |
| 570 | 20230605 | 090600 | 10260310 | 8120 | 8120 | 8120 | 8120 | 142 |
| 571 | 20230605 | 090500 | 9107270 | 8120 | 8130 | 8130 | 8120 | 186 |
| 572 | 20230605 | 090400 | 7595670 | 8130 | 8130 | 8130 | 8130 | 282 |
| 573 | 20230605 | 090300 | 5303010 | 8130 | 8130 | 8130 | 8130 | 2 |
| 574 | 20230605 | 090200 | 5286750 | 8130 | 8130 | 8130 | 8130 | 2 |
| 575 | 20230605 | 090100 | 5270490 | 8180 | 8190 | 8190 | 8180 | 540 |
| 576 | 20230605 | 090000 | 851760 | 8190 | 8190 | 8190 | 8190 | 104 |