29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 3 | 20230605 | 184800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20230605 | 184700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20230605 | 184600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20230605 | 184500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20230605 | 184400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20230605 | 184300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20230605 | 184200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20230605 | 184100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20230605 | 184000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20230605 | 183900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20230605 | 183800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20230605 | 183700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20230605 | 183600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20230605 | 183500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20230605 | 183400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20230605 | 183300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20230605 | 183200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20230605 | 183100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20230605 | 183000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20230605 | 182900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20230605 | 182800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20230605 | 182700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20230605 | 182600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20230605 | 182500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20230605 | 182400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20230605 | 182300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20230605 | 182200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20230605 | 182100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20230605 | 182000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20230605 | 181900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 33 | 20230605 | 181800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20230605 | 181700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20230605 | 181600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20230605 | 181500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20230605 | 181400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20230605 | 181300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20230605 | 181200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20230605 | 181100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20230605 | 181000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20230605 | 180900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20230605 | 180800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20230605 | 180700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20230605 | 180600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20230605 | 180500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20230605 | 180400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20230605 | 180300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20230605 | 180200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20230605 | 180100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20230605 | 180000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20230605 | 175900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20230605 | 175800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20230605 | 175700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20230605 | 175600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20230605 | 175500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20230605 | 175400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20230605 | 175300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20230605 | 175200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20230605 | 175100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20230605 | 175000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20230605 | 174900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 63 | 20230605 | 174800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20230605 | 174700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20230605 | 174600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20230605 | 174500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20230605 | 174400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20230605 | 174300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20230605 | 174200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20230605 | 174100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20230605 | 174000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20230605 | 173900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20230605 | 173800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20230605 | 173700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20230605 | 173600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20230605 | 173500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20230605 | 173400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20230605 | 173300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20230605 | 173200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20230605 | 173100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20230605 | 173000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20230605 | 172900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20230605 | 172800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20230605 | 172700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20230605 | 172600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20230605 | 172500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20230605 | 172400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20230605 | 172300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20230605 | 172200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20230605 | 172100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20230605 | 172000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20230605 | 171900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 93 | 20230605 | 171800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20230605 | 171700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20230605 | 171600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20230605 | 171500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20230605 | 171400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20230605 | 171300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20230605 | 171200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20230605 | 171100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20230605 | 171000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20230605 | 170900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20230605 | 170800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20230605 | 170700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20230605 | 170600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20230605 | 170500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20230605 | 170400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20230605 | 170300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20230605 | 170200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20230605 | 170100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20230605 | 170000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20230605 | 165900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20230605 | 165800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20230605 | 165700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20230605 | 165600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20230605 | 165500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20230605 | 165400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20230605 | 165300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20230605 | 165200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20230605 | 165100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20230605 | 165000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20230605 | 164900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 123 | 20230605 | 164800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20230605 | 164700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20230605 | 164600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20230605 | 164500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20230605 | 164400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20230605 | 164300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20230605 | 164200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20230605 | 164100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20230605 | 164000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20230605 | 163900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20230605 | 163800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20230605 | 163700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20230605 | 163600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20230605 | 163500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20230605 | 163400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20230605 | 163300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20230605 | 163200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20230605 | 163100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20230605 | 163000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20230605 | 162900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20230605 | 162800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20230605 | 162700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20230605 | 162600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20230605 | 162500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20230605 | 162400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20230605 | 162300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20230605 | 162200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20230605 | 162100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20230605 | 162000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20230605 | 161900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 153 | 20230605 | 161800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20230605 | 161700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20230605 | 161600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20230605 | 161500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20230605 | 161400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20230605 | 161300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20230605 | 161200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20230605 | 161100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20230605 | 161000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20230605 | 160900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20230605 | 160800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20230605 | 160700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20230605 | 160600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20230605 | 160500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20230605 | 160400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20230605 | 160300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20230605 | 160200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20230605 | 160100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20230605 | 160000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20230605 | 155900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20230605 | 155800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20230605 | 155700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20230605 | 155600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20230605 | 155500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20230605 | 155400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20230605 | 155300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20230605 | 155200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20230605 | 155100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20230605 | 155000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20230605 | 154900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 183 | 20230605 | 154800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20230605 | 154700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20230605 | 154600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20230605 | 154500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20230605 | 154400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20230605 | 154300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20230605 | 154200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20230605 | 154100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20230605 | 154000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20230605 | 153900 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20230605 | 153800 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20230605 | 153700 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20230605 | 153600 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20230605 | 153500 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20230605 | 153400 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20230605 | 153300 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20230605 | 153200 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20230605 | 153100 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20230605 | 153000 | 2117315340 | 8380 | 8380 | 8380 | 8380 | 4584 |
| 202 | 20230605 | 152900 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20230605 | 152800 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20230605 | 152700 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20230605 | 152600 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20230605 | 152500 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20230605 | 152400 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20230605 | 152300 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20230605 | 152200 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20230605 | 152100 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20230605 | 152000 | 2078901420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20230605 | 151900 | 2078901420 | 8380 | 8370 | 8380 | 8370 | 1197 |
| 213 | 20230605 | 151800 | 2068874710 | 8370 | 8370 | 8380 | 8370 | 183 |
| 214 | 20230605 | 151700 | 2067342970 | 8370 | 8370 | 8380 | 8370 | 502 |
| 215 | 20230605 | 151600 | 2063141210 | 8370 | 8370 | 8370 | 8360 | 44 |
| 216 | 20230605 | 151500 | 2062773230 | 8380 | 8380 | 8380 | 8380 | 2 |
| 217 | 20230605 | 151400 | 2062756470 | 8370 | 8370 | 8370 | 8370 | 300 |
| 218 | 20230605 | 151300 | 2060245470 | 8370 | 8360 | 8370 | 8360 | 458 |
| 219 | 20230605 | 151200 | 2056412250 | 8360 | 8360 | 8370 | 8340 | 429 |
| 220 | 20230605 | 151100 | 2052832450 | 8370 | 8370 | 8370 | 8370 | 0 |
| 221 | 20230605 | 151000 | 2052832450 | 8370 | 8370 | 8370 | 8370 | 0 |
| 222 | 20230605 | 150900 | 2052832450 | 8370 | 8360 | 8370 | 8360 | 3 |
| 223 | 20230605 | 150800 | 2052807350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 224 | 20230605 | 150700 | 2052807350 | 8370 | 8360 | 8370 | 8340 | 666 |
| 225 | 20230605 | 150600 | 2047243770 | 8370 | 8370 | 8370 | 8360 | 249 |
| 226 | 20230605 | 150500 | 2045161760 | 8360 | 8360 | 8360 | 8360 | 1 |
| 227 | 20230605 | 150400 | 2045153400 | 8360 | 8360 | 8360 | 8360 | 50 |
| 228 | 20230605 | 150300 | 2044735400 | 8370 | 8370 | 8370 | 8360 | 152 |
| 229 | 20230605 | 150200 | 2043464660 | 8360 | 8370 | 8370 | 8360 | 2 |
| 230 | 20230605 | 150100 | 2043447930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 231 | 20230605 | 150000 | 2043447930 | 8360 | 8360 | 8360 | 8360 | 366 |
| 232 | 20230605 | 145900 | 2040388170 | 8360 | 8360 | 8360 | 8360 | 1000 |
| 233 | 20230605 | 145800 | 2032028170 | 8360 | 8350 | 8360 | 8350 | 218 |
| 234 | 20230605 | 145700 | 2030207860 | 8350 | 8350 | 8350 | 8350 | 1 |
| 235 | 20230605 | 145600 | 2030199510 | 8360 | 8360 | 8360 | 8360 | 6 |
| 236 | 20230605 | 145500 | 2030149350 | 8360 | 8360 | 8360 | 8320 | 1223 |
| 237 | 20230605 | 145400 | 2019964080 | 8360 | 8350 | 8360 | 8330 | 259 |
| 238 | 20230605 | 145300 | 2017805930 | 8360 | 8360 | 8360 | 8360 | 61 |
| 239 | 20230605 | 145200 | 2017295970 | 8360 | 8360 | 8360 | 8360 | 5 |
| 240 | 20230605 | 145100 | 2017254170 | 8360 | 8350 | 8360 | 8330 | 19 |
| 241 | 20230605 | 145000 | 2017095830 | 8360 | 8350 | 8360 | 8330 | 869 |
| 242 | 20230605 | 144900 | 2009856960 | 8360 | 8370 | 8370 | 8360 | 9 |
| 243 | 20230605 | 144800 | 2009781650 | 8370 | 8360 | 8370 | 8330 | 285 |
| 244 | 20230605 | 144700 | 2007406040 | 8370 | 8370 | 8370 | 8370 | 0 |
| 245 | 20230605 | 144600 | 2007406040 | 8370 | 8370 | 8370 | 8370 | 134 |
| 246 | 20230605 | 144500 | 2006284460 | 8370 | 8370 | 8380 | 8370 | 14 |
| 247 | 20230605 | 144400 | 2006167270 | 8380 | 8390 | 8390 | 8380 | 2 |
| 248 | 20230605 | 144300 | 2006150500 | 8330 | 8330 | 8330 | 8330 | 0 |
| 249 | 20230605 | 144200 | 2006150500 | 8330 | 8380 | 8380 | 8330 | 1187 |
| 250 | 20230605 | 144100 | 1996244750 | 8380 | 8370 | 8380 | 8370 | 1861 |
| 251 | 20230605 | 144000 | 1980665170 | 8380 | 8360 | 8380 | 8340 | 1295 |
| 252 | 20230605 | 143900 | 1969849720 | 8340 | 8350 | 8360 | 8340 | 4074 |
| 253 | 20230605 | 143800 | 1935869090 | 8350 | 8350 | 8350 | 8340 | 635 |
| 254 | 20230605 | 143700 | 1930573150 | 8360 | 8360 | 8360 | 8350 | 292 |
| 255 | 20230605 | 143600 | 1928134930 | 8370 | 8370 | 8370 | 8360 | 3 |
| 256 | 20230605 | 143500 | 1928109830 | 8360 | 8370 | 8380 | 8360 | 10 |
| 257 | 20230605 | 143400 | 1928026150 | 8380 | 8380 | 8380 | 8380 | 1 |
| 258 | 20230605 | 143300 | 1928017770 | 8380 | 8380 | 8380 | 8380 | 2 |
| 259 | 20230605 | 143200 | 1928001010 | 8380 | 8380 | 8380 | 8350 | 172 |
| 260 | 20230605 | 143100 | 1926562480 | 8380 | 8380 | 8380 | 8380 | 101 |
| 261 | 20230605 | 143000 | 1925716100 | 8370 | 8380 | 8380 | 8370 | 1229 |
| 262 | 20230605 | 142900 | 1915426930 | 8380 | 8380 | 8380 | 8380 | 342 |
| 263 | 20230605 | 142800 | 1912560970 | 8380 | 8350 | 8380 | 8350 | 1336 |
| 264 | 20230605 | 142700 | 1901392470 | 8320 | 8330 | 8350 | 8320 | 1074 |
| 265 | 20230605 | 142600 | 1892428050 | 8310 | 8310 | 8310 | 8310 | 1 |
| 266 | 20230605 | 142500 | 1892419740 | 8310 | 8310 | 8310 | 8310 | 136 |
| 267 | 20230605 | 142400 | 1891289580 | 8310 | 8310 | 8310 | 8310 | 2545 |
| 268 | 20230605 | 142300 | 1870140630 | 8310 | 8310 | 8310 | 8310 | 1500 |
| 269 | 20230605 | 142200 | 1857675630 | 8310 | 8330 | 8330 | 8310 | 363 |
| 270 | 20230605 | 142100 | 1854655380 | 8330 | 8320 | 8330 | 8320 | 1810 |
| 271 | 20230605 | 142000 | 1839595180 | 8320 | 8320 | 8320 | 8320 | 1 |
| 272 | 20230605 | 141900 | 1839586860 | 8330 | 8330 | 8330 | 8330 | 1025 |
| 273 | 20230605 | 141800 | 1831048610 | 8330 | 8330 | 8330 | 8330 | 0 |
| 274 | 20230605 | 141700 | 1831048610 | 8330 | 8330 | 8330 | 8330 | 1546 |
| 275 | 20230605 | 141600 | 1818170430 | 8340 | 8330 | 8340 | 8330 | 718 |
| 276 | 20230605 | 141500 | 1812186490 | 8330 | 8330 | 8330 | 8330 | 607 |
| 277 | 20230605 | 141400 | 1807130180 | 8340 | 8340 | 8340 | 8330 | 1070 |
| 278 | 20230605 | 141300 | 1798216430 | 8340 | 8340 | 8340 | 8340 | 0 |
| 279 | 20230605 | 141200 | 1798216430 | 8340 | 8360 | 8360 | 8340 | 2668 |
| 280 | 20230605 | 141100 | 1775946140 | 8350 | 8360 | 8360 | 8350 | 1135 |
| 281 | 20230605 | 141000 | 1766467540 | 8360 | 8360 | 8360 | 8360 | 677 |
| 282 | 20230605 | 140900 | 1760807820 | 8370 | 8360 | 8370 | 8360 | 488 |
| 283 | 20230605 | 140800 | 1756727730 | 8370 | 8370 | 8370 | 8370 | 1 |
| 284 | 20230605 | 140700 | 1756719360 | 8370 | 8360 | 8370 | 8360 | 59 |
| 285 | 20230605 | 140600 | 1756226110 | 8370 | 8370 | 8370 | 8370 | 0 |
| 286 | 20230605 | 140500 | 1756226110 | 8370 | 8370 | 8370 | 8370 | 1 |
| 287 | 20230605 | 140400 | 1756217740 | 8360 | 8360 | 8360 | 8360 | 500 |
| 288 | 20230605 | 140300 | 1752037740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 289 | 20230605 | 140200 | 1752037740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 290 | 20230605 | 140100 | 1752037740 | 8370 | 8370 | 8370 | 8370 | 35 |
| 291 | 20230605 | 140000 | 1751744790 | 8370 | 8370 | 8370 | 8370 | 0 |
| 292 | 20230605 | 135900 | 1751744790 | 8370 | 8370 | 8370 | 8370 | 0 |
| 293 | 20230605 | 135800 | 1751744790 | 8370 | 8360 | 8370 | 8360 | 5 |
| 294 | 20230605 | 135700 | 1751702980 | 8360 | 8360 | 8360 | 8360 | 2 |
| 295 | 20230605 | 135600 | 1751686260 | 8360 | 8360 | 8360 | 8360 | 198 |
| 296 | 20230605 | 135500 | 1750030980 | 8360 | 8360 | 8360 | 8360 | 2 |
| 297 | 20230605 | 135400 | 1750014260 | 8370 | 8370 | 8370 | 8370 | 100 |
| 298 | 20230605 | 135300 | 1749177260 | 8370 | 8370 | 8370 | 8370 | 0 |
| 299 | 20230605 | 135200 | 1749177260 | 8370 | 8370 | 8370 | 8360 | 300 |
| 300 | 20230605 | 135100 | 1746669200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 301 | 20230605 | 135000 | 1746669200 | 8380 | 8380 | 8380 | 8380 | 201 |
| 302 | 20230605 | 134900 | 1744984820 | 8380 | 8380 | 8380 | 8380 | 0 |
| 303 | 20230605 | 134800 | 1744984820 | 8380 | 8360 | 8380 | 8360 | 26 |
| 304 | 20230605 | 134700 | 1744767440 | 8360 | 8360 | 8360 | 8360 | 1468 |
| 305 | 20230605 | 134600 | 1732494960 | 8370 | 8370 | 8370 | 8370 | 363 |
| 306 | 20230605 | 134500 | 1729456650 | 8370 | 8370 | 8370 | 8370 | 1070 |
| 307 | 20230605 | 134400 | 1720500750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 308 | 20230605 | 134300 | 1720500750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 309 | 20230605 | 134200 | 1720500750 | 8370 | 8380 | 8380 | 8370 | 229 |
| 310 | 20230605 | 134100 | 1718584000 | 8380 | 8380 | 8380 | 8380 | 0 |
| 311 | 20230605 | 134000 | 1718584000 | 8380 | 8380 | 8380 | 8380 | 69 |
| 312 | 20230605 | 133900 | 1718005780 | 8380 | 8380 | 8380 | 8380 | 0 |
| 313 | 20230605 | 133800 | 1718005780 | 8380 | 8380 | 8380 | 8380 | 41 |
| 314 | 20230605 | 133700 | 1717662200 | 8380 | 8380 | 8380 | 8380 | 1022 |
| 315 | 20230605 | 133600 | 1709097840 | 8380 | 8380 | 8380 | 8380 | 0 |
| 316 | 20230605 | 133500 | 1709097840 | 8380 | 8380 | 8380 | 8380 | 1 |
| 317 | 20230605 | 133400 | 1709089460 | 8380 | 8380 | 8380 | 8380 | 10 |
| 318 | 20230605 | 133300 | 1709005660 | 8380 | 8380 | 8380 | 8380 | 201 |
| 319 | 20230605 | 133200 | 1707321280 | 8380 | 8380 | 8380 | 8380 | 5 |
| 320 | 20230605 | 133100 | 1707279380 | 8390 | 8390 | 8390 | 8390 | 7 |
| 321 | 20230605 | 133000 | 1707220650 | 8390 | 8390 | 8390 | 8390 | 1736 |
| 322 | 20230605 | 132900 | 1692655610 | 8390 | 8390 | 8390 | 8390 | 0 |
| 323 | 20230605 | 132800 | 1692655610 | 8390 | 8390 | 8390 | 8390 | 20 |
| 324 | 20230605 | 132700 | 1692487810 | 8390 | 8390 | 8390 | 8390 | 1 |
| 325 | 20230605 | 132600 | 1692479420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 326 | 20230605 | 132500 | 1692479420 | 8380 | 8380 | 8390 | 8380 | 359 |
| 327 | 20230605 | 132400 | 1689470980 | 8390 | 8390 | 8390 | 8380 | 176 |
| 328 | 20230605 | 132300 | 1687996080 | 8380 | 8380 | 8380 | 8380 | 66 |
| 329 | 20230605 | 132200 | 1687443000 | 8390 | 8390 | 8390 | 8390 | 0 |
| 330 | 20230605 | 132100 | 1687443000 | 8390 | 8390 | 8390 | 8390 | 70 |
| 331 | 20230605 | 132000 | 1686855700 | 8390 | 8390 | 8390 | 8390 | 120 |
| 332 | 20230605 | 131900 | 1685848900 | 8390 | 8390 | 8390 | 8390 | 257 |
| 333 | 20230605 | 131800 | 1683692670 | 8390 | 8400 | 8400 | 8390 | 66 |
| 334 | 20230605 | 131700 | 1683138310 | 8400 | 8400 | 8400 | 8400 | 4 |
| 335 | 20230605 | 131600 | 1683104710 | 8400 | 8400 | 8400 | 8400 | 0 |
| 336 | 20230605 | 131500 | 1683104710 | 8400 | 8400 | 8400 | 8390 | 402 |
| 337 | 20230605 | 131400 | 1679728910 | 8390 | 8390 | 8390 | 8390 | 181 |
| 338 | 20230605 | 131300 | 1678210320 | 8390 | 8390 | 8390 | 8390 | 359 |
| 339 | 20230605 | 131200 | 1675198310 | 8400 | 8390 | 8400 | 8390 | 29 |
| 340 | 20230605 | 131100 | 1674954990 | 8400 | 8400 | 8400 | 8400 | 0 |
| 341 | 20230605 | 131000 | 1674954990 | 8400 | 8400 | 8400 | 8400 | 5 |
| 342 | 20230605 | 130900 | 1674912990 | 8400 | 8400 | 8400 | 8400 | 0 |
| 343 | 20230605 | 130800 | 1674912990 | 8400 | 8390 | 8400 | 8390 | 22 |
| 344 | 20230605 | 130700 | 1674728300 | 8390 | 8400 | 8400 | 8390 | 143 |
| 345 | 20230605 | 130600 | 1673527110 | 8390 | 8390 | 8390 | 8390 | 588 |
| 346 | 20230605 | 130500 | 1668593790 | 8400 | 8400 | 8400 | 8400 | 1 |
| 347 | 20230605 | 130400 | 1668585390 | 8400 | 8400 | 8410 | 8400 | 532 |
| 348 | 20230605 | 130300 | 1664111640 | 8400 | 8390 | 8400 | 8390 | 15 |
| 349 | 20230605 | 130200 | 1663985780 | 8390 | 8390 | 8400 | 8390 | 754 |
| 350 | 20230605 | 130100 | 1657656190 | 8390 | 8390 | 8390 | 8390 | 513 |
| 351 | 20230605 | 130000 | 1653352120 | 8380 | 8380 | 8380 | 8380 | 3 |
| 352 | 20230605 | 125900 | 1653326980 | 8380 | 8370 | 8380 | 8370 | 1482 |
| 353 | 20230605 | 125800 | 1640917870 | 8380 | 8380 | 8380 | 8380 | 5 |
| 354 | 20230605 | 125700 | 1640875970 | 8380 | 8380 | 8380 | 8370 | 141 |
| 355 | 20230605 | 125600 | 1639695590 | 8380 | 8380 | 8390 | 8370 | 2986 |
| 356 | 20230605 | 125500 | 1614702140 | 8390 | 8390 | 8390 | 8390 | 0 |
| 357 | 20230605 | 125400 | 1614702140 | 8390 | 8390 | 8390 | 8380 | 33 |
| 358 | 20230605 | 125300 | 1614425540 | 8390 | 8370 | 8390 | 8370 | 142 |
| 359 | 20230605 | 125200 | 1613236560 | 8380 | 8380 | 8400 | 8380 | 652 |
| 360 | 20230605 | 125100 | 1607772740 | 8390 | 8390 | 8400 | 8390 | 573 |
| 361 | 20230605 | 125000 | 1602965260 | 8390 | 8390 | 8390 | 8390 | 1 |
| 362 | 20230605 | 124900 | 1602956870 | 8400 | 8390 | 8400 | 8390 | 4 |
| 363 | 20230605 | 124800 | 1602923280 | 8400 | 8390 | 8400 | 8390 | 124 |
| 364 | 20230605 | 124700 | 1601881690 | 8390 | 8380 | 8390 | 8380 | 133 |
| 365 | 20230605 | 124600 | 1600765840 | 8370 | 8370 | 8370 | 8360 | 1119 |
| 366 | 20230605 | 124500 | 1591401000 | 8370 | 8370 | 8370 | 8370 | 1055 |
| 367 | 20230605 | 124400 | 1582570650 | 8370 | 8370 | 8370 | 8370 | 0 |
| 368 | 20230605 | 124300 | 1582570650 | 8370 | 8370 | 8370 | 8370 | 199 |
| 369 | 20230605 | 124200 | 1580905020 | 8370 | 8370 | 8370 | 8370 | 15 |
| 370 | 20230605 | 124100 | 1580779470 | 8370 | 8370 | 8370 | 8370 | 6 |
| 371 | 20230605 | 124000 | 1580729250 | 8370 | 8370 | 8370 | 8370 | 206 |
| 372 | 20230605 | 123900 | 1579005030 | 8370 | 8370 | 8370 | 8370 | 0 |
| 373 | 20230605 | 123800 | 1579005030 | 8370 | 8380 | 8380 | 8370 | 1302 |
| 374 | 20230605 | 123700 | 1568106420 | 8390 | 8390 | 8390 | 8390 | 60 |
| 375 | 20230605 | 123600 | 1567603020 | 8390 | 8390 | 8390 | 8390 | 228 |
| 376 | 20230605 | 123500 | 1565690100 | 8390 | 8390 | 8390 | 8390 | 331 |
| 377 | 20230605 | 123400 | 1562913010 | 8390 | 8390 | 8390 | 8390 | 9 |
| 378 | 20230605 | 123300 | 1562837500 | 8400 | 8400 | 8400 | 8400 | 2 |
| 379 | 20230605 | 123200 | 1562820700 | 8400 | 8400 | 8400 | 8400 | 70 |
| 380 | 20230605 | 123100 | 1562232700 | 8390 | 8390 | 8390 | 8390 | 100 |
| 381 | 20230605 | 123000 | 1561393700 | 8390 | 8400 | 8400 | 8390 | 238 |
| 382 | 20230605 | 122900 | 1559394530 | 8390 | 8400 | 8400 | 8390 | 63 |
| 383 | 20230605 | 122800 | 1558865920 | 8390 | 8390 | 8390 | 8390 | 0 |
| 384 | 20230605 | 122700 | 1558865920 | 8390 | 8390 | 8390 | 8390 | 0 |
| 385 | 20230605 | 122600 | 1558865920 | 8390 | 8400 | 8400 | 8390 | 69 |
| 386 | 20230605 | 122500 | 1558286910 | 8400 | 8400 | 8400 | 8400 | 777 |
| 387 | 20230605 | 122400 | 1551760110 | 8400 | 8400 | 8400 | 8400 | 8 |
| 388 | 20230605 | 122300 | 1551692910 | 8400 | 8410 | 8410 | 8390 | 3578 |
| 389 | 20230605 | 122200 | 1521638270 | 8400 | 8400 | 8400 | 8400 | 737 |
| 390 | 20230605 | 122100 | 1515447470 | 8380 | 8390 | 8390 | 8380 | 3 |
| 391 | 20230605 | 122000 | 1515422310 | 8380 | 8390 | 8390 | 8380 | 435 |
| 392 | 20230605 | 121900 | 1511772760 | 8390 | 8390 | 8390 | 8390 | 82 |
| 393 | 20230605 | 121800 | 1511084780 | 8390 | 8390 | 8390 | 8390 | 6 |
| 394 | 20230605 | 121700 | 1511034440 | 8390 | 8400 | 8400 | 8390 | 454 |
| 395 | 20230605 | 121600 | 1507223780 | 8400 | 8400 | 8400 | 8400 | 475 |
| 396 | 20230605 | 121500 | 1503233780 | 8400 | 8400 | 8400 | 8400 | 0 |
| 397 | 20230605 | 121400 | 1503233780 | 8400 | 8390 | 8400 | 8390 | 19 |
| 398 | 20230605 | 121300 | 1503074290 | 8400 | 8400 | 8400 | 8400 | 0 |
| 399 | 20230605 | 121200 | 1503074290 | 8400 | 8400 | 8400 | 8400 | 1 |
| 400 | 20230605 | 121100 | 1503065890 | 8390 | 8390 | 8390 | 8390 | 0 |
| 401 | 20230605 | 121000 | 1503065890 | 8390 | 8390 | 8390 | 8390 | 0 |
| 402 | 20230605 | 120900 | 1503065890 | 8390 | 8380 | 8390 | 8380 | 1560 |
| 403 | 20230605 | 120800 | 1489988510 | 8380 | 8380 | 8380 | 8380 | 10 |
| 404 | 20230605 | 120700 | 1489904710 | 8380 | 8380 | 8380 | 8380 | 0 |
| 405 | 20230605 | 120600 | 1489904710 | 8380 | 8380 | 8380 | 8380 | 35 |
| 406 | 20230605 | 120500 | 1489611410 | 8380 | 8370 | 8380 | 8370 | 22 |
| 407 | 20230605 | 120400 | 1489427260 | 8370 | 8380 | 8380 | 8370 | 486 |
| 408 | 20230605 | 120300 | 1485355440 | 8370 | 8370 | 8370 | 8370 | 3 |
| 409 | 20230605 | 120200 | 1485330330 | 8370 | 8370 | 8370 | 8370 | 0 |
| 410 | 20230605 | 120100 | 1485330330 | 8370 | 8370 | 8370 | 8370 | 23 |
| 411 | 20230605 | 120000 | 1485137820 | 8370 | 8370 | 8370 | 8370 | 222 |
| 412 | 20230605 | 115900 | 1483279680 | 8360 | 8360 | 8360 | 8360 | 20 |
| 413 | 20230605 | 115800 | 1483112480 | 8360 | 8360 | 8360 | 8360 | 1 |
| 414 | 20230605 | 115700 | 1483104120 | 8360 | 8360 | 8360 | 8360 | 90 |
| 415 | 20230605 | 115600 | 1482351720 | 8360 | 8360 | 8360 | 8360 | 10 |
| 416 | 20230605 | 115500 | 1482268120 | 8360 | 8360 | 8360 | 8360 | 537 |
| 417 | 20230605 | 115400 | 1477778800 | 8370 | 8370 | 8370 | 8370 | 0 |
| 418 | 20230605 | 115300 | 1477778800 | 8370 | 8370 | 8370 | 8370 | 1 |
| 419 | 20230605 | 115200 | 1477770430 | 8360 | 8360 | 8360 | 8360 | 0 |
| 420 | 20230605 | 115100 | 1477770430 | 8360 | 8360 | 8360 | 8360 | 0 |
| 421 | 20230605 | 115000 | 1477770430 | 8360 | 8360 | 8360 | 8360 | 0 |
| 422 | 20230605 | 114900 | 1477770430 | 8360 | 8360 | 8360 | 8360 | 0 |
| 423 | 20230605 | 114800 | 1477770430 | 8360 | 8360 | 8360 | 8360 | 45 |
| 424 | 20230605 | 114700 | 1477394230 | 8360 | 8360 | 8360 | 8350 | 38 |
| 425 | 20230605 | 114600 | 1477076650 | 8350 | 8360 | 8360 | 8350 | 674 |
| 426 | 20230605 | 114500 | 1471448430 | 8360 | 8360 | 8360 | 8360 | 105 |
| 427 | 20230605 | 114400 | 1470570630 | 8360 | 8360 | 8360 | 8360 | 0 |
| 428 | 20230605 | 114300 | 1470570630 | 8360 | 8360 | 8360 | 8360 | 108 |
| 429 | 20230605 | 114200 | 1469667750 | 8360 | 8370 | 8370 | 8360 | 1600 |
| 430 | 20230605 | 114100 | 1456291570 | 8360 | 8360 | 8360 | 8360 | 125 |
| 431 | 20230605 | 114000 | 1455246570 | 8370 | 8370 | 8370 | 8370 | 375 |
| 432 | 20230605 | 113900 | 1452107820 | 8380 | 8380 | 8380 | 8380 | 283 |
| 433 | 20230605 | 113800 | 1449736280 | 8380 | 8370 | 8380 | 8360 | 233 |
| 434 | 20230605 | 113700 | 1447786560 | 8370 | 8370 | 8370 | 8370 | 40 |
| 435 | 20230605 | 113600 | 1447451760 | 8370 | 8370 | 8370 | 8370 | 0 |
| 436 | 20230605 | 113500 | 1447451760 | 8370 | 8370 | 8370 | 8370 | 156 |
| 437 | 20230605 | 113400 | 1446146040 | 8370 | 8360 | 8370 | 8360 | 311 |
| 438 | 20230605 | 113300 | 1443544080 | 8370 | 8370 | 8370 | 8370 | 41 |
| 439 | 20230605 | 113200 | 1443200910 | 8370 | 8370 | 8370 | 8370 | 1100 |
| 440 | 20230605 | 113100 | 1433993910 | 8380 | 8380 | 8380 | 8370 | 259 |
| 441 | 20230605 | 113000 | 1431825340 | 8380 | 8380 | 8380 | 8380 | 1171 |
| 442 | 20230605 | 112900 | 1422012360 | 8380 | 8380 | 8380 | 8380 | 60 |
| 443 | 20230605 | 112800 | 1421509560 | 8390 | 8390 | 8390 | 8390 | 1784 |
| 444 | 20230605 | 112700 | 1406541800 | 8400 | 8400 | 8400 | 8400 | 32 |
| 445 | 20230605 | 112600 | 1406273000 | 8400 | 8400 | 8400 | 8400 | 236 |
| 446 | 20230605 | 112500 | 1404290600 | 8390 | 8400 | 8400 | 8390 | 161 |
| 447 | 20230605 | 112400 | 1402939370 | 8390 | 8400 | 8400 | 8390 | 527 |
| 448 | 20230605 | 112300 | 1398517560 | 8400 | 8390 | 8400 | 8390 | 299 |
| 449 | 20230605 | 112200 | 1396006990 | 8400 | 8400 | 8400 | 8400 | 399 |
| 450 | 20230605 | 112100 | 1392655390 | 8400 | 8420 | 8420 | 8400 | 1094 |
| 451 | 20230605 | 112000 | 1383460010 | 8430 | 8420 | 8450 | 8410 | 2008 |
| 452 | 20230605 | 111900 | 1366552820 | 8420 | 8440 | 8440 | 8420 | 1463 |
| 453 | 20230605 | 111800 | 1354223600 | 8440 | 8410 | 8450 | 8410 | 251 |
| 454 | 20230605 | 111700 | 1352108260 | 8410 | 8410 | 8410 | 8410 | 862 |
| 455 | 20230605 | 111600 | 1344858840 | 8410 | 8460 | 8460 | 8410 | 208 |
| 456 | 20230605 | 111500 | 1343107380 | 8450 | 8400 | 8470 | 8400 | 4976 |
| 457 | 20230605 | 111400 | 1301144910 | 8380 | 8380 | 8380 | 8380 | 60 |
| 458 | 20230605 | 111300 | 1300642110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 459 | 20230605 | 111200 | 1300642110 | 8380 | 8390 | 8390 | 8380 | 3262 |
| 460 | 20230605 | 111100 | 1273298210 | 8390 | 8400 | 8400 | 8390 | 75 |
| 461 | 20230605 | 111000 | 1272668600 | 8400 | 8400 | 8400 | 8400 | 132 |
| 462 | 20230605 | 110900 | 1271559800 | 8400 | 8390 | 8400 | 8390 | 850 |
| 463 | 20230605 | 110800 | 1264421840 | 8390 | 8390 | 8390 | 8390 | 845 |
| 464 | 20230605 | 110700 | 1257332290 | 8390 | 8400 | 8400 | 8390 | 248 |
| 465 | 20230605 | 110600 | 1255251470 | 8400 | 8390 | 8400 | 8390 | 975 |
| 466 | 20230605 | 110500 | 1247062390 | 8390 | 8380 | 8400 | 8380 | 601 |
| 467 | 20230605 | 110400 | 1242025980 | 8380 | 8380 | 8390 | 8380 | 383 |
| 468 | 20230605 | 110300 | 1238815990 | 8380 | 8380 | 8400 | 8380 | 1214 |
| 469 | 20230605 | 110200 | 1228640670 | 8400 | 8400 | 8400 | 8400 | 0 |
| 470 | 20230605 | 110100 | 1228640670 | 8400 | 8390 | 8400 | 8390 | 801 |
| 471 | 20230605 | 110000 | 1221920270 | 8390 | 8410 | 8410 | 8390 | 1578 |
| 472 | 20230605 | 105900 | 1208668130 | 8380 | 8380 | 8400 | 8380 | 3486 |
| 473 | 20230605 | 105800 | 1179412690 | 8370 | 8370 | 8370 | 8370 | 261 |
| 474 | 20230605 | 105700 | 1177228120 | 8370 | 8370 | 8370 | 8370 | 93 |
| 475 | 20230605 | 105600 | 1176449710 | 8370 | 8370 | 8370 | 8370 | 1 |
| 476 | 20230605 | 105500 | 1176441340 | 8370 | 8360 | 8370 | 8360 | 84 |
| 477 | 20230605 | 105400 | 1175738270 | 8360 | 8360 | 8370 | 8360 | 716 |
| 478 | 20230605 | 105300 | 1169749530 | 8360 | 8360 | 8360 | 8360 | 369 |
| 479 | 20230605 | 105200 | 1166664690 | 8360 | 8370 | 8370 | 8360 | 946 |
| 480 | 20230605 | 105100 | 1158755630 | 8370 | 8370 | 8370 | 8370 | 0 |
| 481 | 20230605 | 105000 | 1158755630 | 8370 | 8370 | 8370 | 8370 | 1 |
| 482 | 20230605 | 104900 | 1158747260 | 8370 | 8370 | 8370 | 8370 | 71 |
| 483 | 20230605 | 104800 | 1158152990 | 8360 | 8370 | 8370 | 8360 | 232 |
| 484 | 20230605 | 104700 | 1156211650 | 8370 | 8380 | 8380 | 8370 | 20 |
| 485 | 20230605 | 104600 | 1156044150 | 8380 | 8380 | 8380 | 8380 | 90 |
| 486 | 20230605 | 104500 | 1155289950 | 8380 | 8390 | 8390 | 8380 | 3 |
| 487 | 20230605 | 104400 | 1155264800 | 8390 | 8390 | 8390 | 8390 | 10 |
| 488 | 20230605 | 104300 | 1155180900 | 8370 | 8370 | 8370 | 8370 | 0 |
| 489 | 20230605 | 104200 | 1155180900 | 8370 | 8370 | 8370 | 8370 | 270 |
| 490 | 20230605 | 104100 | 1152921000 | 8370 | 8390 | 8400 | 8370 | 1125 |
| 491 | 20230605 | 104000 | 1143491930 | 8390 | 8390 | 8390 | 8390 | 3 |
| 492 | 20230605 | 103900 | 1143466760 | 8390 | 8380 | 8390 | 8370 | 693 |
| 493 | 20230605 | 103800 | 1137658740 | 8380 | 8370 | 8380 | 8370 | 780 |
| 494 | 20230605 | 103700 | 1131124540 | 8370 | 8370 | 8380 | 8370 | 117 |
| 495 | 20230605 | 103600 | 1130144730 | 8370 | 8370 | 8370 | 8370 | 841 |
| 496 | 20230605 | 103500 | 1123105560 | 8380 | 8370 | 8380 | 8370 | 146 |
| 497 | 20230605 | 103400 | 1121883490 | 8370 | 8390 | 8390 | 8370 | 1693 |
| 498 | 20230605 | 103300 | 1107699370 | 8390 | 8390 | 8390 | 8380 | 1083 |
| 499 | 20230605 | 103200 | 1098613300 | 8390 | 8370 | 8390 | 8370 | 239 |
| 500 | 20230605 | 103100 | 1096611790 | 8380 | 8370 | 8390 | 8370 | 238 |
| 501 | 20230605 | 103000 | 1094619500 | 8370 | 8380 | 8390 | 8370 | 1023 |
| 502 | 20230605 | 102900 | 1086049540 | 8380 | 8390 | 8390 | 8380 | 2019 |
| 503 | 20230605 | 102800 | 1069111540 | 8410 | 8410 | 8410 | 8410 | 515 |
| 504 | 20230605 | 102700 | 1064780390 | 8410 | 8420 | 8420 | 8400 | 2339 |
| 505 | 20230605 | 102600 | 1045129670 | 8400 | 8420 | 8430 | 8400 | 2145 |
| 506 | 20230605 | 102500 | 1027076010 | 8400 | 8410 | 8440 | 8400 | 7485 |
| 507 | 20230605 | 102400 | 964146130 | 8410 | 8410 | 8410 | 8400 | 7957 |
| 508 | 20230605 | 102300 | 897297280 | 8400 | 8410 | 8410 | 8390 | 2796 |
| 509 | 20230605 | 102200 | 873810800 | 8410 | 8350 | 8470 | 8350 | 11521 |
| 510 | 20230605 | 102100 | 776477540 | 8370 | 8340 | 8370 | 8340 | 1716 |
| 511 | 20230605 | 102000 | 762138560 | 8340 | 8320 | 8340 | 8320 | 2388 |
| 512 | 20230605 | 101900 | 742246470 | 8320 | 8330 | 8330 | 8320 | 579 |
| 513 | 20230605 | 101800 | 737425220 | 8320 | 8320 | 8320 | 8320 | 11 |
| 514 | 20230605 | 101700 | 737333700 | 8330 | 8330 | 8330 | 8330 | 0 |
| 515 | 20230605 | 101600 | 737333700 | 8330 | 8330 | 8330 | 8330 | 107 |
| 516 | 20230605 | 101500 | 736442390 | 8330 | 8330 | 8330 | 8330 | 0 |
| 517 | 20230605 | 101400 | 736442390 | 8330 | 8340 | 8340 | 8330 | 708 |
| 518 | 20230605 | 101300 | 730543150 | 8330 | 8320 | 8330 | 8320 | 954 |
| 519 | 20230605 | 101200 | 722596460 | 8320 | 8320 | 8320 | 8320 | 49 |
| 520 | 20230605 | 101100 | 722188780 | 8320 | 8330 | 8330 | 8320 | 41 |
| 521 | 20230605 | 101000 | 721847640 | 8310 | 8320 | 8320 | 8310 | 456 |
| 522 | 20230605 | 100900 | 718055250 | 8320 | 8320 | 8320 | 8320 | 259 |
| 523 | 20230605 | 100800 | 715900370 | 8320 | 8310 | 8320 | 8310 | 1054 |
| 524 | 20230605 | 100700 | 707137590 | 8320 | 8330 | 8330 | 8300 | 1675 |
| 525 | 20230605 | 100600 | 693209820 | 8330 | 8320 | 8330 | 8320 | 76 |
| 526 | 20230605 | 100500 | 692576980 | 8330 | 8300 | 8330 | 8300 | 1454 |
| 527 | 20230605 | 100400 | 680499280 | 8300 | 8310 | 8310 | 8300 | 870 |
| 528 | 20230605 | 100300 | 673276320 | 8320 | 8330 | 8370 | 8320 | 1791 |
| 529 | 20230605 | 100200 | 658352700 | 8330 | 8350 | 8350 | 8330 | 1146 |
| 530 | 20230605 | 100100 | 648796050 | 8350 | 8380 | 8380 | 8350 | 1214 |
| 531 | 20230605 | 100000 | 638652670 | 8380 | 8370 | 8390 | 8360 | 1450 |
| 532 | 20230605 | 095900 | 626513660 | 8350 | 8350 | 8350 | 8340 | 861 |
| 533 | 20230605 | 095800 | 619324430 | 8370 | 8350 | 8370 | 8340 | 929 |
| 534 | 20230605 | 095700 | 611571120 | 8340 | 8380 | 8380 | 8330 | 4910 |
| 535 | 20230605 | 095600 | 570596860 | 8390 | 8360 | 8390 | 8350 | 1914 |
| 536 | 20230605 | 095500 | 554553740 | 8360 | 8360 | 8370 | 8330 | 1284 |
| 537 | 20230605 | 095400 | 543819500 | 8360 | 8330 | 8360 | 8330 | 986 |
| 538 | 20230605 | 095300 | 535592580 | 8310 | 8310 | 8310 | 8310 | 2521 |
| 539 | 20230605 | 095200 | 514643070 | 8310 | 8320 | 8320 | 8310 | 1895 |
| 540 | 20230605 | 095100 | 498887670 | 8310 | 8350 | 8350 | 8310 | 911 |
| 541 | 20230605 | 095000 | 491291840 | 8340 | 8350 | 8370 | 8310 | 4029 |
| 542 | 20230605 | 094900 | 457610070 | 8350 | 8300 | 8370 | 8300 | 9259 |
| 543 | 20230605 | 094800 | 380443690 | 8290 | 8290 | 8290 | 8290 | 531 |
| 544 | 20230605 | 094700 | 376041700 | 8300 | 8280 | 8300 | 8280 | 509 |
| 545 | 20230605 | 094600 | 371821400 | 8270 | 8270 | 8270 | 8260 | 1100 |
| 546 | 20230605 | 094500 | 362727800 | 8270 | 8270 | 8270 | 8270 | 1 |
| 547 | 20230605 | 094400 | 362719530 | 8280 | 8270 | 8280 | 8270 | 692 |
| 548 | 20230605 | 094300 | 356990550 | 8270 | 8260 | 8270 | 8260 | 2173 |
| 549 | 20230605 | 094200 | 339027870 | 8260 | 8260 | 8260 | 8250 | 401 |
| 550 | 20230605 | 094100 | 335715620 | 8260 | 8260 | 8260 | 8260 | 1017 |
| 551 | 20230605 | 094000 | 327315200 | 8260 | 8250 | 8260 | 8250 | 169 |
| 552 | 20230605 | 093900 | 325920940 | 8250 | 8250 | 8250 | 8250 | 125 |
| 553 | 20230605 | 093800 | 324889690 | 8250 | 8250 | 8250 | 8250 | 1113 |
| 554 | 20230605 | 093700 | 315707440 | 8250 | 8230 | 8250 | 8230 | 415 |
| 555 | 20230605 | 093600 | 312285980 | 8230 | 8230 | 8230 | 8230 | 0 |
| 556 | 20230605 | 093500 | 312285980 | 8230 | 8230 | 8230 | 8230 | 227 |
| 557 | 20230605 | 093400 | 310417770 | 8230 | 8220 | 8230 | 8220 | 3 |
| 558 | 20230605 | 093300 | 310393090 | 8230 | 8220 | 8230 | 8220 | 234 |
| 559 | 20230605 | 093200 | 308469350 | 8220 | 8230 | 8230 | 8220 | 555 |
| 560 | 20230605 | 093100 | 303904200 | 8230 | 8230 | 8230 | 8230 | 60 |
| 561 | 20230605 | 093000 | 303410400 | 8230 | 8230 | 8230 | 8230 | 50 |
| 562 | 20230605 | 092900 | 302998900 | 8230 | 8230 | 8230 | 8220 | 53 |
| 563 | 20230605 | 092800 | 302562720 | 8230 | 8230 | 8230 | 8230 | 1350 |
| 564 | 20230605 | 092700 | 291452220 | 8230 | 8230 | 8230 | 8230 | 342 |
| 565 | 20230605 | 092600 | 288637560 | 8230 | 8240 | 8240 | 8230 | 590 |
| 566 | 20230605 | 092500 | 283780860 | 8260 | 8250 | 8260 | 8240 | 1267 |
| 567 | 20230605 | 092400 | 273338790 | 8260 | 8260 | 8260 | 8260 | 507 |
| 568 | 20230605 | 092300 | 269150970 | 8260 | 8250 | 8260 | 8240 | 496 |
| 569 | 20230605 | 092200 | 265060980 | 8270 | 8270 | 8280 | 8250 | 1564 |
| 570 | 20230605 | 092100 | 252135930 | 8270 | 8280 | 8290 | 8250 | 56 |
| 571 | 20230605 | 092000 | 251673090 | 8290 | 8270 | 8290 | 8270 | 338 |
| 572 | 20230605 | 091900 | 248876390 | 8280 | 8250 | 8280 | 8250 | 1076 |
| 573 | 20230605 | 091800 | 239977820 | 8240 | 8240 | 8240 | 8240 | 871 |
| 574 | 20230605 | 091700 | 232800780 | 8240 | 8240 | 8250 | 8240 | 2144 |
| 575 | 20230605 | 091600 | 215134210 | 8230 | 8240 | 8240 | 8230 | 61 |
| 576 | 20230605 | 091500 | 214631600 | 8250 | 8230 | 8250 | 8220 | 207 |
| 577 | 20230605 | 091400 | 212929090 | 8230 | 8250 | 8260 | 8230 | 185 |
| 578 | 20230605 | 091300 | 211402590 | 8230 | 8230 | 8230 | 8230 | 210 |
| 579 | 20230605 | 091200 | 209674290 | 8230 | 8240 | 8240 | 8210 | 1218 |
| 580 | 20230605 | 091100 | 199671090 | 8250 | 8240 | 8260 | 8200 | 1262 |
| 581 | 20230605 | 091000 | 189282610 | 8240 | 8230 | 8240 | 8200 | 2663 |
| 582 | 20230605 | 090900 | 167421840 | 8210 | 8230 | 8230 | 8210 | 56 |
| 583 | 20230605 | 090800 | 166961450 | 8210 | 8230 | 8240 | 8200 | 1193 |
| 584 | 20230605 | 090700 | 157169440 | 8230 | 8220 | 8250 | 8210 | 1387 |
| 585 | 20230605 | 090600 | 145758870 | 8210 | 8220 | 8260 | 8210 | 944 |
| 586 | 20230605 | 090500 | 137999850 | 8220 | 8260 | 8290 | 8220 | 1227 |
| 587 | 20230605 | 090400 | 127873950 | 8260 | 8290 | 8300 | 8260 | 1525 |
| 588 | 20230605 | 090300 | 115244780 | 8310 | 8230 | 8310 | 8220 | 7694 |
| 589 | 20230605 | 090200 | 51727940 | 8240 | 8190 | 8240 | 8190 | 1391 |
| 590 | 20230605 | 090100 | 40316560 | 8190 | 8220 | 8220 | 8180 | 1229 |
| 591 | 20230605 | 090000 | 30247220 | 8220 | 8220 | 8230 | 8210 | 3679 |