28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 184100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 3 | 20230530 | 184000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 4 | 20230530 | 183900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 5 | 20230530 | 183800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 6 | 20230530 | 183700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 7 | 20230530 | 183600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 8 | 20230530 | 183500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 9 | 20230530 | 183400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 10 | 20230530 | 183300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 11 | 20230530 | 183200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 12 | 20230530 | 183100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 13 | 20230530 | 183000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 14 | 20230530 | 182900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 15 | 20230530 | 182800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 16 | 20230530 | 182700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 17 | 20230530 | 182600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 18 | 20230530 | 182500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 19 | 20230530 | 182400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 20 | 20230530 | 182300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 21 | 20230530 | 182200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 22 | 20230530 | 182100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 23 | 20230530 | 182000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 24 | 20230530 | 181900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 25 | 20230530 | 181800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 26 | 20230530 | 181700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 27 | 20230530 | 181600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 28 | 20230530 | 181500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 29 | 20230530 | 181400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 30 | 20230530 | 181300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 31 | 20230530 | 181200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 32 | 20230530 | 181100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 33 | 20230530 | 181000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 34 | 20230530 | 180900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 35 | 20230530 | 180800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 36 | 20230530 | 180700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 37 | 20230530 | 180600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 38 | 20230530 | 180500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 39 | 20230530 | 180400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 40 | 20230530 | 180300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 41 | 20230530 | 180200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 42 | 20230530 | 180100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 43 | 20230530 | 180000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 44 | 20230530 | 175900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 45 | 20230530 | 175800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 46 | 20230530 | 175700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 47 | 20230530 | 175600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 48 | 20230530 | 175500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 49 | 20230530 | 175400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 50 | 20230530 | 175300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 51 | 20230530 | 175200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 52 | 20230530 | 175100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 53 | 20230530 | 175000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 54 | 20230530 | 174900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 55 | 20230530 | 174800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 56 | 20230530 | 174700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 57 | 20230530 | 174600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 58 | 20230530 | 174500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 59 | 20230530 | 174400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 60 | 20230530 | 174300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 61 | 20230530 | 174200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 62 | 20230530 | 174100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 63 | 20230530 | 174000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 64 | 20230530 | 173900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 65 | 20230530 | 173800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 66 | 20230530 | 173700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 67 | 20230530 | 173600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 68 | 20230530 | 173500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 69 | 20230530 | 173400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 70 | 20230530 | 173300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 71 | 20230530 | 173200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 72 | 20230530 | 173100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 73 | 20230530 | 173000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 74 | 20230530 | 172900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 75 | 20230530 | 172800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 76 | 20230530 | 172700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 77 | 20230530 | 172600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 78 | 20230530 | 172500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 79 | 20230530 | 172400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 80 | 20230530 | 172300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 81 | 20230530 | 172200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 82 | 20230530 | 172100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 83 | 20230530 | 172000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 84 | 20230530 | 171900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 85 | 20230530 | 171800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 86 | 20230530 | 171700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 87 | 20230530 | 171600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 88 | 20230530 | 171500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 89 | 20230530 | 171400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 90 | 20230530 | 171300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 91 | 20230530 | 171200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 92 | 20230530 | 171100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 93 | 20230530 | 171000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 94 | 20230530 | 170900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 95 | 20230530 | 170800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 96 | 20230530 | 170700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 97 | 20230530 | 170600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 98 | 20230530 | 170500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 99 | 20230530 | 170400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 100 | 20230530 | 170300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 101 | 20230530 | 170200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 102 | 20230530 | 170100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 103 | 20230530 | 170000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 104 | 20230530 | 165900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 105 | 20230530 | 165800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 106 | 20230530 | 165700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 107 | 20230530 | 165600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 108 | 20230530 | 165500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 109 | 20230530 | 165400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 110 | 20230530 | 165300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 111 | 20230530 | 165200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 112 | 20230530 | 165100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 113 | 20230530 | 165000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 114 | 20230530 | 164900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 115 | 20230530 | 164800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 116 | 20230530 | 164700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 117 | 20230530 | 164600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 118 | 20230530 | 164500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 119 | 20230530 | 164400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 120 | 20230530 | 164300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 121 | 20230530 | 164200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 122 | 20230530 | 164100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 123 | 20230530 | 164000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 124 | 20230530 | 163900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 125 | 20230530 | 163800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 126 | 20230530 | 163700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 127 | 20230530 | 163600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 128 | 20230530 | 163500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 129 | 20230530 | 163400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 130 | 20230530 | 163300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 131 | 20230530 | 163200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 132 | 20230530 | 163100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 133 | 20230530 | 163000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 134 | 20230530 | 162900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 135 | 20230530 | 162800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 136 | 20230530 | 162700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 137 | 20230530 | 162600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 138 | 20230530 | 162500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 139 | 20230530 | 162400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 140 | 20230530 | 162300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 141 | 20230530 | 162200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 142 | 20230530 | 162100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 143 | 20230530 | 162000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 144 | 20230530 | 161900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 145 | 20230530 | 161800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 146 | 20230530 | 161700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 147 | 20230530 | 161600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 148 | 20230530 | 161500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 149 | 20230530 | 161400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 150 | 20230530 | 161300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 151 | 20230530 | 161200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 152 | 20230530 | 161100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 153 | 20230530 | 161000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 154 | 20230530 | 160900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 155 | 20230530 | 160800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 156 | 20230530 | 160700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 157 | 20230530 | 160600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 158 | 20230530 | 160500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 159 | 20230530 | 160400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 160 | 20230530 | 160300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 161 | 20230530 | 160200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 162 | 20230530 | 160100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 163 | 20230530 | 160000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 164 | 20230530 | 155900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 165 | 20230530 | 155800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 166 | 20230530 | 155700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 167 | 20230530 | 155600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 168 | 20230530 | 155500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 169 | 20230530 | 155400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 170 | 20230530 | 155300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 171 | 20230530 | 155200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 172 | 20230530 | 155100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 173 | 20230530 | 155000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20230530 | 154900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 175 | 20230530 | 154800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 176 | 20230530 | 154700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 177 | 20230530 | 154600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 178 | 20230530 | 154500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 179 | 20230530 | 154400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 180 | 20230530 | 154300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 181 | 20230530 | 154200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 182 | 20230530 | 154100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 183 | 20230530 | 154000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 184 | 20230530 | 153900 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 185 | 20230530 | 153800 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 186 | 20230530 | 153700 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 187 | 20230530 | 153600 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 188 | 20230530 | 153500 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 189 | 20230530 | 153400 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 190 | 20230530 | 153300 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 191 | 20230530 | 153200 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 192 | 20230530 | 153100 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 0 |
| 193 | 20230530 | 153000 | 1804965600 | 8150 | 8150 | 8150 | 8150 | 6444 |
| 194 | 20230530 | 152900 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 195 | 20230530 | 152800 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 196 | 20230530 | 152700 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 197 | 20230530 | 152600 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 198 | 20230530 | 152500 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 199 | 20230530 | 152400 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 200 | 20230530 | 152300 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 201 | 20230530 | 152200 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 202 | 20230530 | 152100 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 203 | 20230530 | 152000 | 1752447000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 204 | 20230530 | 151900 | 1752447000 | 8150 | 8140 | 8150 | 8130 | 743 |
| 205 | 20230530 | 151800 | 1746401250 | 8150 | 8150 | 8150 | 8120 | 183 |
| 206 | 20230530 | 151700 | 1744914060 | 8150 | 8150 | 8150 | 8120 | 1750 |
| 207 | 20230530 | 151600 | 1730667480 | 8150 | 8140 | 8150 | 8140 | 124 |
| 208 | 20230530 | 151500 | 1729656890 | 8130 | 8150 | 8150 | 8130 | 4 |
| 209 | 20230530 | 151400 | 1729624330 | 8120 | 8120 | 8120 | 8120 | 140 |
| 210 | 20230530 | 151300 | 1728487530 | 8120 | 8110 | 8140 | 8110 | 858 |
| 211 | 20230530 | 151200 | 1721519380 | 8110 | 8120 | 8120 | 8110 | 953 |
| 212 | 20230530 | 151100 | 1713786480 | 8120 | 8140 | 8140 | 8120 | 1148 |
| 213 | 20230530 | 151000 | 1704456700 | 8130 | 8140 | 8140 | 8130 | 134 |
| 214 | 20230530 | 150900 | 1703366800 | 8140 | 8130 | 8140 | 8130 | 1394 |
| 215 | 20230530 | 150800 | 1692032910 | 8140 | 8140 | 8150 | 8130 | 564 |
| 216 | 20230530 | 150700 | 1687443560 | 8130 | 8130 | 8130 | 8130 | 103 |
| 217 | 20230530 | 150600 | 1686606170 | 8130 | 8130 | 8130 | 8120 | 1555 |
| 218 | 20230530 | 150500 | 1673970370 | 8130 | 8160 | 8160 | 8130 | 1253 |
| 219 | 20230530 | 150400 | 1663775780 | 8160 | 8170 | 8170 | 8160 | 1218 |
| 220 | 20230530 | 150300 | 1653836860 | 8170 | 8150 | 8170 | 8150 | 1062 |
| 221 | 20230530 | 150200 | 1645174070 | 8140 | 8150 | 8150 | 8140 | 182 |
| 222 | 20230530 | 150100 | 1643692580 | 8150 | 8150 | 8150 | 8140 | 371 |
| 223 | 20230530 | 150000 | 1640670860 | 8130 | 8140 | 8150 | 8120 | 1802 |
| 224 | 20230530 | 145900 | 1626002900 | 8140 | 8120 | 8140 | 8120 | 3190 |
| 225 | 20230530 | 145800 | 1600069330 | 8130 | 8130 | 8130 | 8130 | 142 |
| 226 | 20230530 | 145700 | 1598914870 | 8120 | 8120 | 8120 | 8120 | 0 |
| 227 | 20230530 | 145600 | 1598914870 | 8120 | 8120 | 8120 | 8120 | 41 |
| 228 | 20230530 | 145500 | 1598581950 | 8120 | 8120 | 8120 | 8120 | 658 |
| 229 | 20230530 | 145400 | 1593238990 | 8120 | 8130 | 8130 | 8120 | 65 |
| 230 | 20230530 | 145300 | 1592710770 | 8130 | 8130 | 8130 | 8120 | 396 |
| 231 | 20230530 | 145200 | 1589493570 | 8130 | 8130 | 8130 | 8130 | 413 |
| 232 | 20230530 | 145100 | 1586135880 | 8140 | 8140 | 8140 | 8140 | 5 |
| 233 | 20230530 | 145000 | 1586095180 | 8130 | 8120 | 8130 | 8120 | 1034 |
| 234 | 20230530 | 144900 | 1577698760 | 8130 | 8130 | 8130 | 8130 | 383 |
| 235 | 20230530 | 144800 | 1574584970 | 8130 | 8130 | 8130 | 8130 | 478 |
| 236 | 20230530 | 144700 | 1570698830 | 8120 | 8130 | 8130 | 8120 | 226 |
| 237 | 20230530 | 144600 | 1568863700 | 8150 | 8150 | 8150 | 8150 | 63 |
| 238 | 20230530 | 144500 | 1568350250 | 8120 | 8130 | 8130 | 8120 | 10 |
| 239 | 20230530 | 144400 | 1568269010 | 8130 | 8130 | 8130 | 8130 | 706 |
| 240 | 20230530 | 144300 | 1562529230 | 8120 | 8120 | 8120 | 8120 | 0 |
| 241 | 20230530 | 144200 | 1562529230 | 8120 | 8120 | 8120 | 8120 | 0 |
| 242 | 20230530 | 144100 | 1562529230 | 8120 | 8120 | 8120 | 8120 | 20 |
| 243 | 20230530 | 144000 | 1562366830 | 8110 | 8110 | 8110 | 8110 | 837 |
| 244 | 20230530 | 143900 | 1555578760 | 8110 | 8130 | 8130 | 8110 | 810 |
| 245 | 20230530 | 143800 | 1549001490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 246 | 20230530 | 143700 | 1549001490 | 8130 | 8130 | 8130 | 8130 | 300 |
| 247 | 20230530 | 143600 | 1546562490 | 8130 | 8130 | 8130 | 8130 | 40 |
| 248 | 20230530 | 143500 | 1546237290 | 8130 | 8130 | 8130 | 8130 | 0 |
| 249 | 20230530 | 143400 | 1546237290 | 8130 | 8120 | 8130 | 8120 | 200 |
| 250 | 20230530 | 143300 | 1544612790 | 8130 | 8140 | 8140 | 8130 | 214 |
| 251 | 20230530 | 143200 | 1542872320 | 8130 | 8130 | 8130 | 8130 | 0 |
| 252 | 20230530 | 143100 | 1542872320 | 8130 | 8130 | 8130 | 8130 | 26 |
| 253 | 20230530 | 143000 | 1542660940 | 8130 | 8130 | 8130 | 8130 | 30 |
| 254 | 20230530 | 142900 | 1542417040 | 8130 | 8130 | 8130 | 8130 | 101 |
| 255 | 20230530 | 142800 | 1541595910 | 8120 | 8120 | 8120 | 8120 | 0 |
| 256 | 20230530 | 142700 | 1541595910 | 8120 | 8150 | 8150 | 8120 | 529 |
| 257 | 20230530 | 142600 | 1537300220 | 8160 | 8140 | 8160 | 8110 | 1404 |
| 258 | 20230530 | 142500 | 1525874640 | 8100 | 8100 | 8100 | 8100 | 4404 |
| 259 | 20230530 | 142400 | 1490202240 | 8100 | 8130 | 8130 | 8100 | 6738 |
| 260 | 20230530 | 142300 | 1435542290 | 8130 | 8140 | 8140 | 8130 | 120 |
| 261 | 20230530 | 142200 | 1434566120 | 8140 | 8130 | 8140 | 8130 | 181 |
| 262 | 20230530 | 142100 | 1433094250 | 8120 | 8130 | 8130 | 8120 | 47 |
| 263 | 20230530 | 142000 | 1432712160 | 8140 | 8140 | 8140 | 8140 | 50 |
| 264 | 20230530 | 141900 | 1432305160 | 8140 | 8140 | 8140 | 8140 | 64 |
| 265 | 20230530 | 141800 | 1431784200 | 8140 | 8140 | 8140 | 8140 | 5 |
| 266 | 20230530 | 141700 | 1431743500 | 8120 | 8140 | 8140 | 8120 | 45 |
| 267 | 20230530 | 141600 | 1431377620 | 8130 | 8130 | 8130 | 8130 | 115 |
| 268 | 20230530 | 141500 | 1430442670 | 8130 | 8130 | 8130 | 8130 | 0 |
| 269 | 20230530 | 141400 | 1430442670 | 8130 | 8130 | 8130 | 8130 | 0 |
| 270 | 20230530 | 141300 | 1430442670 | 8130 | 8130 | 8130 | 8130 | 209 |
| 271 | 20230530 | 141200 | 1428743500 | 8130 | 8130 | 8130 | 8130 | 0 |
| 272 | 20230530 | 141100 | 1428743500 | 8130 | 8130 | 8130 | 8130 | 12 |
| 273 | 20230530 | 141000 | 1428645940 | 8140 | 8140 | 8140 | 8140 | 17 |
| 274 | 20230530 | 140900 | 1428507560 | 8140 | 8160 | 8160 | 8140 | 104 |
| 275 | 20230530 | 140800 | 1427659940 | 8160 | 8160 | 8160 | 8160 | 20 |
| 276 | 20230530 | 140700 | 1427496740 | 8160 | 8150 | 8160 | 8150 | 19 |
| 277 | 20230530 | 140600 | 1427341740 | 8160 | 8160 | 8160 | 8160 | 4 |
| 278 | 20230530 | 140500 | 1427309100 | 8160 | 8160 | 8160 | 8160 | 4 |
| 279 | 20230530 | 140400 | 1427276460 | 8160 | 8150 | 8160 | 8150 | 46 |
| 280 | 20230530 | 140300 | 1426901300 | 8150 | 8140 | 8150 | 8140 | 531 |
| 281 | 20230530 | 140200 | 1422578650 | 8120 | 8110 | 8120 | 8100 | 444 |
| 282 | 20230530 | 140100 | 1418974440 | 8110 | 8110 | 8110 | 8110 | 1 |
| 283 | 20230530 | 140000 | 1418966330 | 8110 | 8120 | 8120 | 8110 | 259 |
| 284 | 20230530 | 135900 | 1416865740 | 8100 | 8100 | 8100 | 8100 | 3250 |
| 285 | 20230530 | 135800 | 1390540740 | 8100 | 8120 | 8120 | 8100 | 74 |
| 286 | 20230530 | 135700 | 1389940860 | 8100 | 8110 | 8110 | 8100 | 173 |
| 287 | 20230530 | 135600 | 1388539550 | 8100 | 8100 | 8110 | 8100 | 1416 |
| 288 | 20230530 | 135500 | 1377067790 | 8110 | 8120 | 8120 | 8100 | 3672 |
| 289 | 20230530 | 135400 | 1347323180 | 8120 | 8120 | 8120 | 8120 | 13 |
| 290 | 20230530 | 135300 | 1347217620 | 8120 | 8110 | 8140 | 8110 | 104 |
| 291 | 20230530 | 135200 | 1346373590 | 8110 | 8130 | 8130 | 8100 | 836 |
| 292 | 20230530 | 135100 | 1339590920 | 8130 | 8130 | 8130 | 8120 | 255 |
| 293 | 20230530 | 135000 | 1337519970 | 8120 | 8120 | 8120 | 8120 | 8 |
| 294 | 20230530 | 134900 | 1337455010 | 8130 | 8130 | 8130 | 8130 | 44 |
| 295 | 20230530 | 134800 | 1337097290 | 8130 | 8130 | 8130 | 8130 | 12 |
| 296 | 20230530 | 134700 | 1336999730 | 8110 | 8110 | 8110 | 8110 | 0 |
| 297 | 20230530 | 134600 | 1336999730 | 8110 | 8130 | 8130 | 8110 | 40 |
| 298 | 20230530 | 134500 | 1336674980 | 8130 | 8130 | 8130 | 8130 | 19 |
| 299 | 20230530 | 134400 | 1336520510 | 8130 | 8130 | 8130 | 8130 | 33 |
| 300 | 20230530 | 134300 | 1336252220 | 8130 | 8130 | 8130 | 8130 | 5 |
| 301 | 20230530 | 134200 | 1336211570 | 8120 | 8120 | 8120 | 8120 | 428 |
| 302 | 20230530 | 134100 | 1332736210 | 8130 | 8130 | 8130 | 8130 | 4 |
| 303 | 20230530 | 134000 | 1332703690 | 8130 | 8130 | 8130 | 8130 | 18 |
| 304 | 20230530 | 133900 | 1332557350 | 8130 | 8130 | 8130 | 8120 | 32 |
| 305 | 20230530 | 133800 | 1332297200 | 8130 | 8140 | 8140 | 8130 | 1302 |
| 306 | 20230530 | 133700 | 1321711870 | 8140 | 8160 | 8160 | 8140 | 90 |
| 307 | 20230530 | 133600 | 1320978180 | 8160 | 8160 | 8160 | 8160 | 0 |
| 308 | 20230530 | 133500 | 1320978180 | 8160 | 8160 | 8160 | 8160 | 4 |
| 309 | 20230530 | 133400 | 1320945540 | 8160 | 8160 | 8160 | 8160 | 54 |
| 310 | 20230530 | 133300 | 1320504900 | 8170 | 8170 | 8170 | 8170 | 4 |
| 311 | 20230530 | 133200 | 1320472220 | 8170 | 8170 | 8180 | 8150 | 21 |
| 312 | 20230530 | 133100 | 1320300670 | 8150 | 8150 | 8150 | 8150 | 0 |
| 313 | 20230530 | 133000 | 1320300670 | 8150 | 8150 | 8150 | 8150 | 0 |
| 314 | 20230530 | 132900 | 1320300670 | 8150 | 8150 | 8150 | 8150 | 610 |
| 315 | 20230530 | 132800 | 1315329170 | 8150 | 8150 | 8150 | 8150 | 50 |
| 316 | 20230530 | 132700 | 1314921670 | 8150 | 8140 | 8150 | 8140 | 162 |
| 317 | 20230530 | 132600 | 1313602130 | 8170 | 8170 | 8170 | 8170 | 14 |
| 318 | 20230530 | 132500 | 1313487750 | 8180 | 8140 | 8180 | 8140 | 971 |
| 319 | 20230530 | 132400 | 1305582890 | 8140 | 8130 | 8140 | 8130 | 119 |
| 320 | 20230530 | 132300 | 1304614720 | 8130 | 8130 | 8130 | 8130 | 14 |
| 321 | 20230530 | 132200 | 1304500900 | 8130 | 8130 | 8130 | 8120 | 12 |
| 322 | 20230530 | 132100 | 1304403360 | 8130 | 8120 | 8130 | 8120 | 6 |
| 323 | 20230530 | 132000 | 1304354590 | 8120 | 8120 | 8120 | 8120 | 0 |
| 324 | 20230530 | 131900 | 1304354590 | 8120 | 8120 | 8120 | 8120 | 14 |
| 325 | 20230530 | 131800 | 1304240910 | 8120 | 8120 | 8120 | 8120 | 0 |
| 326 | 20230530 | 131700 | 1304240910 | 8120 | 8120 | 8120 | 8120 | 85 |
| 327 | 20230530 | 131600 | 1303550710 | 8120 | 8120 | 8130 | 8120 | 10 |
| 328 | 20230530 | 131500 | 1303469500 | 8120 | 8120 | 8120 | 8120 | 0 |
| 329 | 20230530 | 131400 | 1303469500 | 8120 | 8120 | 8120 | 8120 | 0 |
| 330 | 20230530 | 131300 | 1303469500 | 8120 | 8120 | 8120 | 8120 | 60 |
| 331 | 20230530 | 131200 | 1302982300 | 8120 | 8120 | 8120 | 8120 | 0 |
| 332 | 20230530 | 131100 | 1302982300 | 8120 | 8120 | 8120 | 8120 | 0 |
| 333 | 20230530 | 131000 | 1302982300 | 8120 | 8120 | 8120 | 8120 | 0 |
| 334 | 20230530 | 130900 | 1302982300 | 8120 | 8120 | 8120 | 8120 | 1 |
| 335 | 20230530 | 130800 | 1302974180 | 8120 | 8120 | 8120 | 8120 | 9 |
| 336 | 20230530 | 130700 | 1302901100 | 8110 | 8110 | 8110 | 8110 | 70 |
| 337 | 20230530 | 130600 | 1302333400 | 8110 | 8110 | 8110 | 8110 | 1 |
| 338 | 20230530 | 130500 | 1302325290 | 8100 | 8100 | 8100 | 8100 | 0 |
| 339 | 20230530 | 130400 | 1302325290 | 8100 | 8120 | 8120 | 8100 | 592 |
| 340 | 20230530 | 130300 | 1297527840 | 8110 | 8130 | 8130 | 8110 | 721 |
| 341 | 20230530 | 130200 | 1291679030 | 8130 | 8130 | 8130 | 8130 | 0 |
| 342 | 20230530 | 130100 | 1291679030 | 8130 | 8130 | 8130 | 8130 | 18 |
| 343 | 20230530 | 130000 | 1291532690 | 8140 | 8140 | 8140 | 8140 | 3 |
| 344 | 20230530 | 125900 | 1291508270 | 8140 | 8140 | 8140 | 8140 | 1 |
| 345 | 20230530 | 125800 | 1291500130 | 8140 | 8140 | 8140 | 8140 | 61 |
| 346 | 20230530 | 125700 | 1291003590 | 8140 | 8140 | 8140 | 8140 | 50 |
| 347 | 20230530 | 125600 | 1290596590 | 8140 | 8140 | 8140 | 8140 | 5 |
| 348 | 20230530 | 125500 | 1290555890 | 8140 | 8140 | 8140 | 8140 | 1 |
| 349 | 20230530 | 125400 | 1290547750 | 8130 | 8130 | 8130 | 8130 | 833 |
| 350 | 20230530 | 125300 | 1283775460 | 8120 | 8130 | 8130 | 8120 | 2024 |
| 351 | 20230530 | 125200 | 1267340020 | 8120 | 8120 | 8120 | 8120 | 0 |
| 352 | 20230530 | 125100 | 1267340020 | 8120 | 8120 | 8120 | 8120 | 0 |
| 353 | 20230530 | 125000 | 1267340020 | 8120 | 8130 | 8130 | 8120 | 80 |
| 354 | 20230530 | 124900 | 1266690230 | 8120 | 8170 | 8170 | 8110 | 187 |
| 355 | 20230530 | 124800 | 1265168660 | 8180 | 8180 | 8180 | 8180 | 0 |
| 356 | 20230530 | 124700 | 1265168660 | 8180 | 8130 | 8180 | 8110 | 728 |
| 357 | 20230530 | 124600 | 1259253970 | 8130 | 8130 | 8130 | 8130 | 1 |
| 358 | 20230530 | 124500 | 1259245840 | 8140 | 8140 | 8140 | 8140 | 420 |
| 359 | 20230530 | 124400 | 1255827040 | 8120 | 8120 | 8120 | 8120 | 0 |
| 360 | 20230530 | 124300 | 1255827040 | 8120 | 8180 | 8180 | 8120 | 1013 |
| 361 | 20230530 | 124200 | 1247583390 | 8180 | 8180 | 8180 | 8180 | 48 |
| 362 | 20230530 | 124100 | 1247190750 | 8190 | 8190 | 8190 | 8190 | 0 |
| 363 | 20230530 | 124000 | 1247190750 | 8190 | 8190 | 8190 | 8190 | 1 |
| 364 | 20230530 | 123900 | 1247182560 | 8190 | 8200 | 8210 | 8190 | 1690 |
| 365 | 20230530 | 123800 | 1233340090 | 8200 | 8210 | 8210 | 8200 | 598 |
| 366 | 20230530 | 123700 | 1228434510 | 8210 | 8210 | 8210 | 8210 | 0 |
| 367 | 20230530 | 123600 | 1228434510 | 8210 | 8210 | 8210 | 8210 | 59 |
| 368 | 20230530 | 123500 | 1227950120 | 8220 | 8210 | 8220 | 8210 | 3 |
| 369 | 20230530 | 123400 | 1227925480 | 8210 | 8220 | 8220 | 8210 | 435 |
| 370 | 20230530 | 123300 | 1224352120 | 8210 | 8210 | 8210 | 8190 | 1880 |
| 371 | 20230530 | 123200 | 1208931560 | 8210 | 8200 | 8210 | 8200 | 269 |
| 372 | 20230530 | 123100 | 1206723080 | 8190 | 8190 | 8190 | 8190 | 1 |
| 373 | 20230530 | 123000 | 1206714890 | 8200 | 8200 | 8200 | 8200 | 60 |
| 374 | 20230530 | 122900 | 1206222890 | 8190 | 8190 | 8190 | 8190 | 1 |
| 375 | 20230530 | 122800 | 1206214700 | 8160 | 8180 | 8180 | 8160 | 681 |
| 376 | 20230530 | 122700 | 1200647720 | 8180 | 8190 | 8190 | 8180 | 199 |
| 377 | 20230530 | 122600 | 1199019510 | 8180 | 8190 | 8190 | 8180 | 264 |
| 378 | 20230530 | 122500 | 1196857500 | 8190 | 8190 | 8190 | 8190 | 41 |
| 379 | 20230530 | 122400 | 1196521710 | 8210 | 8220 | 8220 | 8200 | 1794 |
| 380 | 20230530 | 122300 | 1181791510 | 8210 | 8210 | 8220 | 8210 | 467 |
| 381 | 20230530 | 122200 | 1177956980 | 8190 | 8130 | 8200 | 8130 | 3637 |
| 382 | 20230530 | 122100 | 1148231480 | 8100 | 8170 | 8170 | 8100 | 1302 |
| 383 | 20230530 | 122000 | 1137660170 | 8160 | 8120 | 8160 | 8120 | 2 |
| 384 | 20230530 | 121900 | 1137643890 | 8120 | 8120 | 8120 | 8120 | 1 |
| 385 | 20230530 | 121800 | 1137635770 | 8120 | 8120 | 8120 | 8120 | 0 |
| 386 | 20230530 | 121700 | 1137635770 | 8120 | 8130 | 8130 | 8120 | 546 |
| 387 | 20230530 | 121600 | 1133200840 | 8160 | 8160 | 8160 | 8160 | 1 |
| 388 | 20230530 | 121500 | 1133192680 | 8170 | 8150 | 8170 | 8110 | 620 |
| 389 | 20230530 | 121400 | 1128159080 | 8150 | 8150 | 8150 | 8150 | 0 |
| 390 | 20230530 | 121300 | 1128159080 | 8150 | 8150 | 8150 | 8150 | 0 |
| 391 | 20230530 | 121200 | 1128159080 | 8150 | 8150 | 8150 | 8150 | 15 |
| 392 | 20230530 | 121100 | 1128036830 | 8150 | 8180 | 8180 | 8150 | 356 |
| 393 | 20230530 | 121000 | 1125134990 | 8160 | 8160 | 8160 | 8160 | 0 |
| 394 | 20230530 | 120900 | 1125134990 | 8160 | 8160 | 8160 | 8160 | 0 |
| 395 | 20230530 | 120800 | 1125134990 | 8160 | 8180 | 8180 | 8160 | 241 |
| 396 | 20230530 | 120700 | 1123166800 | 8180 | 8180 | 8180 | 8180 | 4 |
| 397 | 20230530 | 120600 | 1123134080 | 8180 | 8180 | 8180 | 8170 | 114 |
| 398 | 20230530 | 120500 | 1122202560 | 8180 | 8170 | 8180 | 8170 | 18 |
| 399 | 20230530 | 120400 | 1122055430 | 8170 | 8170 | 8170 | 8170 | 72 |
| 400 | 20230530 | 120300 | 1121467190 | 8170 | 8170 | 8170 | 8170 | 19 |
| 401 | 20230530 | 120200 | 1121311960 | 8180 | 8170 | 8190 | 8170 | 748 |
| 402 | 20230530 | 120100 | 1115192850 | 8160 | 8160 | 8160 | 8160 | 70 |
| 403 | 20230530 | 120000 | 1114621650 | 8170 | 8170 | 8190 | 8170 | 81 |
| 404 | 20230530 | 115900 | 1113958980 | 8190 | 8170 | 8190 | 8170 | 159 |
| 405 | 20230530 | 115800 | 1112659080 | 8180 | 8110 | 8190 | 8100 | 1711 |
| 406 | 20230530 | 115700 | 1098710350 | 8130 | 8120 | 8130 | 8100 | 126 |
| 407 | 20230530 | 115600 | 1097689230 | 8110 | 8090 | 8110 | 8090 | 1385 |
| 408 | 20230530 | 115500 | 1086465360 | 8090 | 8090 | 8090 | 8090 | 33 |
| 409 | 20230530 | 115400 | 1086198390 | 8090 | 8090 | 8090 | 8090 | 298 |
| 410 | 20230530 | 115300 | 1083787570 | 8090 | 8090 | 8090 | 8090 | 0 |
| 411 | 20230530 | 115200 | 1083787570 | 8090 | 8090 | 8090 | 8090 | 4 |
| 412 | 20230530 | 115100 | 1083755210 | 8090 | 8090 | 8090 | 8090 | 0 |
| 413 | 20230530 | 115000 | 1083755210 | 8090 | 8100 | 8100 | 8090 | 80 |
| 414 | 20230530 | 114900 | 1083107910 | 8110 | 8110 | 8110 | 8110 | 10 |
| 415 | 20230530 | 114800 | 1083026810 | 8110 | 8100 | 8110 | 8100 | 104 |
| 416 | 20230530 | 114700 | 1082184380 | 8090 | 8090 | 8090 | 8090 | 444 |
| 417 | 20230530 | 114600 | 1078592420 | 8110 | 8110 | 8110 | 8110 | 0 |
| 418 | 20230530 | 114500 | 1078592420 | 8110 | 8110 | 8110 | 8110 | 0 |
| 419 | 20230530 | 114400 | 1078592420 | 8110 | 8110 | 8110 | 8110 | 0 |
| 420 | 20230530 | 114300 | 1078592420 | 8110 | 8110 | 8110 | 8110 | 5 |
| 421 | 20230530 | 114200 | 1078551870 | 8100 | 8090 | 8100 | 8090 | 155 |
| 422 | 20230530 | 114100 | 1077297560 | 8090 | 8090 | 8090 | 8080 | 136 |
| 423 | 20230530 | 114000 | 1076198270 | 8080 | 8080 | 8080 | 8080 | 601 |
| 424 | 20230530 | 113900 | 1071342190 | 8090 | 8100 | 8100 | 8090 | 442 |
| 425 | 20230530 | 113800 | 1067766310 | 8090 | 8090 | 8090 | 8090 | 0 |
| 426 | 20230530 | 113700 | 1067766310 | 8090 | 8090 | 8090 | 8090 | 0 |
| 427 | 20230530 | 113600 | 1067766310 | 8090 | 8090 | 8090 | 8090 | 0 |
| 428 | 20230530 | 113500 | 1067766310 | 8090 | 8090 | 8090 | 8090 | 60 |
| 429 | 20230530 | 113400 | 1067280910 | 8090 | 8090 | 8090 | 8090 | 1 |
| 430 | 20230530 | 113300 | 1067272820 | 8100 | 8100 | 8100 | 8100 | 0 |
| 431 | 20230530 | 113200 | 1067272820 | 8100 | 8100 | 8100 | 8100 | 262 |
| 432 | 20230530 | 113100 | 1065150620 | 8090 | 8090 | 8090 | 8090 | 0 |
| 433 | 20230530 | 113000 | 1065150620 | 8090 | 8090 | 8090 | 8090 | 0 |
| 434 | 20230530 | 112900 | 1065150620 | 8090 | 8100 | 8100 | 8090 | 85 |
| 435 | 20230530 | 112800 | 1064462470 | 8100 | 8100 | 8100 | 8100 | 24 |
| 436 | 20230530 | 112700 | 1064268070 | 8090 | 8090 | 8090 | 8090 | 0 |
| 437 | 20230530 | 112600 | 1064268070 | 8090 | 8090 | 8090 | 8090 | 18 |
| 438 | 20230530 | 112500 | 1064122450 | 8100 | 8100 | 8100 | 8100 | 0 |
| 439 | 20230530 | 112400 | 1064122450 | 8100 | 8100 | 8100 | 8100 | 2 |
| 440 | 20230530 | 112300 | 1064106250 | 8080 | 8080 | 8080 | 8080 | 120 |
| 441 | 20230530 | 112200 | 1063136650 | 8080 | 8090 | 8090 | 8080 | 299 |
| 442 | 20230530 | 112100 | 1060720170 | 8100 | 8090 | 8100 | 8090 | 201 |
| 443 | 20230530 | 112000 | 1059092080 | 8100 | 8100 | 8100 | 8100 | 59 |
| 444 | 20230530 | 111900 | 1058614180 | 8100 | 8100 | 8100 | 8100 | 66 |
| 445 | 20230530 | 111800 | 1058079580 | 8110 | 8110 | 8110 | 8110 | 0 |
| 446 | 20230530 | 111700 | 1058079580 | 8110 | 8110 | 8110 | 8110 | 34 |
| 447 | 20230530 | 111600 | 1057803840 | 8070 | 8070 | 8070 | 8070 | 0 |
| 448 | 20230530 | 111500 | 1057803840 | 8070 | 8070 | 8070 | 8070 | 45 |
| 449 | 20230530 | 111400 | 1057440690 | 8060 | 8060 | 8060 | 8060 | 0 |
| 450 | 20230530 | 111300 | 1057440690 | 8060 | 8060 | 8060 | 8060 | 1383 |
| 451 | 20230530 | 111200 | 1046293710 | 8060 | 8060 | 8060 | 8060 | 0 |
| 452 | 20230530 | 111100 | 1046293710 | 8060 | 8070 | 8070 | 8060 | 973 |
| 453 | 20230530 | 111000 | 1038450730 | 8100 | 8100 | 8100 | 8100 | 0 |
| 454 | 20230530 | 110900 | 1038450730 | 8100 | 8100 | 8100 | 8100 | 0 |
| 455 | 20230530 | 110800 | 1038450730 | 8100 | 8100 | 8100 | 8100 | 4 |
| 456 | 20230530 | 110700 | 1038418330 | 8110 | 8110 | 8110 | 8110 | 1 |
| 457 | 20230530 | 110600 | 1038410220 | 8060 | 8070 | 8070 | 8060 | 7104 |
| 458 | 20230530 | 110500 | 981130690 | 8070 | 8070 | 8070 | 8070 | 2044 |
| 459 | 20230530 | 110400 | 964635610 | 8070 | 8080 | 8080 | 8070 | 60 |
| 460 | 20230530 | 110300 | 964150910 | 8080 | 8090 | 8090 | 8080 | 321 |
| 461 | 20230530 | 110200 | 961554130 | 8100 | 8110 | 8110 | 8100 | 2 |
| 462 | 20230530 | 110100 | 961537920 | 8090 | 8110 | 8110 | 8090 | 69 |
| 463 | 20230530 | 110000 | 960979620 | 8120 | 8090 | 8120 | 8090 | 157 |
| 464 | 20230530 | 105900 | 959707580 | 8080 | 8080 | 8090 | 8080 | 7 |
| 465 | 20230530 | 105800 | 959651010 | 8080 | 8100 | 8100 | 8080 | 32 |
| 466 | 20230530 | 105700 | 959391850 | 8100 | 8100 | 8100 | 8100 | 0 |
| 467 | 20230530 | 105600 | 959391850 | 8100 | 8100 | 8100 | 8100 | 12 |
| 468 | 20230530 | 105500 | 959294650 | 8070 | 8070 | 8070 | 8070 | 27 |
| 469 | 20230530 | 105400 | 959076760 | 8070 | 8080 | 8080 | 8070 | 353 |
| 470 | 20230530 | 105300 | 956227530 | 8070 | 8070 | 8070 | 8060 | 1051 |
| 471 | 20230530 | 105200 | 947746660 | 8070 | 8060 | 8070 | 8060 | 126 |
| 472 | 20230530 | 105100 | 946730840 | 8060 | 8070 | 8070 | 8060 | 244 |
| 473 | 20230530 | 105000 | 944761810 | 8100 | 8100 | 8100 | 8100 | 0 |
| 474 | 20230530 | 104900 | 944761810 | 8100 | 8080 | 8100 | 8080 | 230 |
| 475 | 20230530 | 104800 | 942899410 | 8100 | 8100 | 8100 | 8100 | 202 |
| 476 | 20230530 | 104700 | 941263210 | 8070 | 8070 | 8070 | 8070 | 0 |
| 477 | 20230530 | 104600 | 941263210 | 8070 | 8070 | 8070 | 8070 | 250 |
| 478 | 20230530 | 104500 | 939245710 | 8070 | 8070 | 8070 | 8070 | 282 |
| 479 | 20230530 | 104400 | 936969970 | 8070 | 8080 | 8080 | 8070 | 51 |
| 480 | 20230530 | 104300 | 936558200 | 8070 | 8070 | 8070 | 8070 | 6 |
| 481 | 20230530 | 104200 | 936509780 | 8070 | 8070 | 8070 | 8070 | 0 |
| 482 | 20230530 | 104100 | 936509780 | 8070 | 8090 | 8090 | 8070 | 120 |
| 483 | 20230530 | 104000 | 935541180 | 8070 | 8070 | 8070 | 8070 | 101 |
| 484 | 20230530 | 103900 | 934726110 | 8100 | 8100 | 8100 | 8100 | 100 |
| 485 | 20230530 | 103800 | 933916110 | 8070 | 8070 | 8070 | 8070 | 76 |
| 486 | 20230530 | 103700 | 933302790 | 8070 | 8070 | 8070 | 8070 | 0 |
| 487 | 20230530 | 103600 | 933302790 | 8070 | 8090 | 8090 | 8070 | 25 |
| 488 | 20230530 | 103500 | 933100560 | 8080 | 8080 | 8080 | 8080 | 1 |
| 489 | 20230530 | 103400 | 933092480 | 8070 | 8070 | 8070 | 8070 | 312 |
| 490 | 20230530 | 103300 | 930574640 | 8070 | 8080 | 8080 | 8070 | 1554 |
| 491 | 20230530 | 103200 | 918032550 | 8080 | 8080 | 8080 | 8080 | 0 |
| 492 | 20230530 | 103100 | 918032550 | 8080 | 8090 | 8090 | 8080 | 931 |
| 493 | 20230530 | 103000 | 910509580 | 8090 | 8090 | 8090 | 8090 | 20 |
| 494 | 20230530 | 102900 | 910347780 | 8090 | 8100 | 8100 | 8090 | 58 |
| 495 | 20230530 | 102800 | 909878550 | 8090 | 8090 | 8090 | 8090 | 52 |
| 496 | 20230530 | 102700 | 909457870 | 8090 | 8090 | 8090 | 8090 | 50 |
| 497 | 20230530 | 102600 | 909053370 | 8090 | 8090 | 8090 | 8090 | 15 |
| 498 | 20230530 | 102500 | 908932020 | 8080 | 8080 | 8080 | 8080 | 6 |
| 499 | 20230530 | 102400 | 908883540 | 8080 | 8080 | 8090 | 8080 | 203 |
| 500 | 20230530 | 102300 | 907243280 | 8080 | 8080 | 8080 | 8080 | 10 |
| 501 | 20230530 | 102200 | 907162480 | 8080 | 8080 | 8080 | 8080 | 26 |
| 502 | 20230530 | 102100 | 906952400 | 8090 | 8090 | 8090 | 8090 | 1 |
| 503 | 20230530 | 102000 | 906944310 | 8090 | 8100 | 8100 | 8090 | 400 |
| 504 | 20230530 | 101900 | 903707940 | 8100 | 8100 | 8100 | 8100 | 163 |
| 505 | 20230530 | 101800 | 902387640 | 8100 | 8100 | 8100 | 8100 | 0 |
| 506 | 20230530 | 101700 | 902387640 | 8100 | 8080 | 8100 | 8080 | 2063 |
| 507 | 20230530 | 101600 | 885696150 | 8080 | 8070 | 8080 | 8070 | 320 |
| 508 | 20230530 | 101500 | 883113700 | 8070 | 8080 | 8080 | 8070 | 1109 |
| 509 | 20230530 | 101400 | 874163890 | 8090 | 8090 | 8090 | 8090 | 22 |
| 510 | 20230530 | 101300 | 873985910 | 8100 | 8100 | 8100 | 8100 | 3 |
| 511 | 20230530 | 101200 | 873961610 | 8100 | 8120 | 8120 | 8100 | 211 |
| 512 | 20230530 | 101100 | 872252480 | 8140 | 8130 | 8140 | 8130 | 109 |
| 513 | 20230530 | 101000 | 871365720 | 8130 | 8140 | 8140 | 8130 | 266 |
| 514 | 20230530 | 100900 | 869201030 | 8140 | 8100 | 8140 | 8100 | 378 |
| 515 | 20230530 | 100800 | 866139070 | 8100 | 8120 | 8130 | 8100 | 1372 |
| 516 | 20230530 | 100700 | 855023170 | 8130 | 8130 | 8130 | 8130 | 23 |
| 517 | 20230530 | 100600 | 854836180 | 8140 | 8140 | 8140 | 8140 | 1 |
| 518 | 20230530 | 100500 | 854828040 | 8140 | 8160 | 8160 | 8140 | 650 |
| 519 | 20230530 | 100400 | 849530040 | 8160 | 8140 | 8160 | 8140 | 268 |
| 520 | 20230530 | 100300 | 847348500 | 8140 | 8090 | 8160 | 8070 | 2581 |
| 521 | 20230530 | 100200 | 826405230 | 8100 | 8110 | 8110 | 8100 | 43 |
| 522 | 20230530 | 100100 | 826056920 | 8100 | 8090 | 8100 | 8090 | 411 |
| 523 | 20230530 | 100000 | 822731820 | 8090 | 8070 | 8090 | 8060 | 185 |
| 524 | 20230530 | 095900 | 821239160 | 8090 | 8090 | 8090 | 8090 | 2 |
| 525 | 20230530 | 095800 | 821222980 | 8080 | 8080 | 8080 | 8060 | 858 |
| 526 | 20230530 | 095700 | 814305460 | 8070 | 8090 | 8090 | 8060 | 603 |
| 527 | 20230530 | 095600 | 809444000 | 8080 | 8080 | 8080 | 8080 | 12 |
| 528 | 20230530 | 095500 | 809347040 | 8090 | 8090 | 8090 | 8090 | 2 |
| 529 | 20230530 | 095400 | 809330860 | 8070 | 8070 | 8080 | 8070 | 1295 |
| 530 | 20230530 | 095300 | 798879930 | 8080 | 8090 | 8100 | 8070 | 1326 |
| 531 | 20230530 | 095200 | 788151780 | 8090 | 8070 | 8090 | 8060 | 812 |
| 532 | 20230530 | 095100 | 781597750 | 8070 | 8090 | 8090 | 8070 | 620 |
| 533 | 20230530 | 095000 | 776594150 | 8070 | 8070 | 8080 | 8060 | 772 |
| 534 | 20230530 | 094900 | 770362540 | 8060 | 8060 | 8070 | 8060 | 103 |
| 535 | 20230530 | 094800 | 769532340 | 8050 | 8050 | 8060 | 8050 | 1271 |
| 536 | 20230530 | 094700 | 759300760 | 8050 | 8050 | 8060 | 8050 | 519 |
| 537 | 20230530 | 094600 | 755122800 | 8050 | 8060 | 8060 | 8050 | 105 |
| 538 | 20230530 | 094500 | 754277500 | 8050 | 8060 | 8060 | 8050 | 2084 |
| 539 | 20230530 | 094400 | 737496500 | 8060 | 8060 | 8060 | 8060 | 953 |
| 540 | 20230530 | 094300 | 729815320 | 8060 | 8060 | 8060 | 8060 | 729 |
| 541 | 20230530 | 094200 | 723939580 | 8060 | 8070 | 8080 | 8060 | 1014 |
| 542 | 20230530 | 094100 | 715757210 | 8070 | 8080 | 8080 | 8070 | 1580 |
| 543 | 20230530 | 094000 | 702997160 | 8090 | 8100 | 8100 | 8090 | 102 |
| 544 | 20230530 | 093900 | 702170970 | 8100 | 8090 | 8100 | 8090 | 30 |
| 545 | 20230530 | 093800 | 701928230 | 8090 | 8080 | 8090 | 8060 | 1095 |
| 546 | 20230530 | 093700 | 693088760 | 8080 | 8080 | 8080 | 8080 | 18 |
| 547 | 20230530 | 093600 | 692943320 | 8070 | 8070 | 8070 | 8060 | 1171 |
| 548 | 20230530 | 093500 | 683493650 | 8070 | 8090 | 8090 | 8070 | 352 |
| 549 | 20230530 | 093400 | 680646490 | 8090 | 8080 | 8090 | 8070 | 1813 |
| 550 | 20230530 | 093300 | 666002700 | 8130 | 8090 | 8130 | 8090 | 119 |
| 551 | 20230530 | 093200 | 665039950 | 8080 | 8090 | 8140 | 8080 | 876 |
| 552 | 20230530 | 093100 | 657954270 | 8080 | 8080 | 8080 | 8080 | 74 |
| 553 | 20230530 | 093000 | 657356350 | 8080 | 8100 | 8110 | 8080 | 2595 |
| 554 | 20230530 | 092900 | 636360730 | 8110 | 8100 | 8110 | 8090 | 715 |
| 555 | 20230530 | 092800 | 630570380 | 8100 | 8110 | 8110 | 8100 | 1570 |
| 556 | 20230530 | 092700 | 617851670 | 8150 | 8100 | 8150 | 8090 | 1876 |
| 557 | 20230530 | 092600 | 602654880 | 8100 | 8070 | 8100 | 8070 | 1962 |
| 558 | 20230530 | 092500 | 586791790 | 8080 | 8090 | 8090 | 8070 | 60 |
| 559 | 20230530 | 092400 | 586307250 | 8080 | 8070 | 8080 | 8060 | 335 |
| 560 | 20230530 | 092300 | 583603180 | 8050 | 8070 | 8090 | 8050 | 987 |
| 561 | 20230530 | 092200 | 575652710 | 8060 | 8070 | 8070 | 8060 | 298 |
| 562 | 20230530 | 092100 | 573249950 | 8060 | 8060 | 8060 | 8050 | 3609 |
| 563 | 20230530 | 092000 | 544177250 | 8060 | 8100 | 8100 | 8060 | 2066 |
| 564 | 20230530 | 091900 | 527475960 | 8100 | 8150 | 8150 | 8100 | 1762 |
| 565 | 20230530 | 091800 | 513199940 | 8120 | 8160 | 8160 | 8120 | 23 |
| 566 | 20230530 | 091700 | 513012730 | 8160 | 8110 | 8160 | 8100 | 3119 |
| 567 | 20230530 | 091600 | 487731500 | 8110 | 8110 | 8120 | 8100 | 1516 |
| 568 | 20230530 | 091500 | 475444510 | 8110 | 8120 | 8120 | 8100 | 2300 |
| 569 | 20230530 | 091400 | 456797850 | 8110 | 8180 | 8180 | 8110 | 343 |
| 570 | 20230530 | 091300 | 454009250 | 8180 | 8100 | 8180 | 8100 | 973 |
| 571 | 20230530 | 091200 | 446099840 | 8100 | 8110 | 8110 | 8100 | 2873 |
| 572 | 20230530 | 091100 | 422810020 | 8110 | 8120 | 8170 | 8100 | 1788 |
| 573 | 20230530 | 091000 | 408314150 | 8110 | 8130 | 8130 | 8110 | 2438 |
| 574 | 20230530 | 090900 | 388526600 | 8130 | 8150 | 8150 | 8130 | 341 |
| 575 | 20230530 | 090800 | 385750590 | 8140 | 8120 | 8150 | 8100 | 2902 |
| 576 | 20230530 | 090700 | 362178140 | 8120 | 8130 | 8130 | 8110 | 3346 |
| 577 | 20230530 | 090600 | 335007480 | 8130 | 8130 | 8140 | 8120 | 1299 |
| 578 | 20230530 | 090500 | 324446230 | 8130 | 8110 | 8150 | 8100 | 3543 |
| 579 | 20230530 | 090400 | 295686710 | 8150 | 8160 | 8170 | 8110 | 9112 |
| 580 | 20230530 | 090300 | 221481950 | 8150 | 8200 | 8200 | 8150 | 4563 |
| 581 | 20230530 | 090200 | 184157470 | 8210 | 8210 | 8210 | 8180 | 1234 |
| 582 | 20230530 | 090100 | 174042880 | 8190 | 8300 | 8300 | 8190 | 10684 |
| 583 | 20230530 | 090000 | 86007490 | 8300 | 8320 | 8340 | 8300 | 9885 |