29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 3 | 20230605 | 185700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 4 | 20230605 | 185600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 5 | 20230605 | 185500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 6 | 20230605 | 185400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 7 | 20230605 | 185300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 8 | 20230605 | 185200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 9 | 20230605 | 185100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 10 | 20230605 | 185000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 11 | 20230605 | 184900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 12 | 20230605 | 184800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 13 | 20230605 | 184700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 14 | 20230605 | 184600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 15 | 20230605 | 184500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 16 | 20230605 | 184400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 17 | 20230605 | 184300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 18 | 20230605 | 184200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 19 | 20230605 | 184100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 20 | 20230605 | 184000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 21 | 20230605 | 183900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 22 | 20230605 | 183800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 23 | 20230605 | 183700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 24 | 20230605 | 183600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 25 | 20230605 | 183500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 26 | 20230605 | 183400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 27 | 20230605 | 183300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 28 | 20230605 | 183200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 29 | 20230605 | 183100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 30 | 20230605 | 183000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 31 | 20230605 | 182900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 32 | 20230605 | 182800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 33 | 20230605 | 182700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 34 | 20230605 | 182600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 35 | 20230605 | 182500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 36 | 20230605 | 182400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 37 | 20230605 | 182300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 38 | 20230605 | 182200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 39 | 20230605 | 182100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 40 | 20230605 | 182000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 41 | 20230605 | 181900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 42 | 20230605 | 181800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 43 | 20230605 | 181700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 44 | 20230605 | 181600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 45 | 20230605 | 181500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 46 | 20230605 | 181400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 47 | 20230605 | 181300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 48 | 20230605 | 181200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 49 | 20230605 | 181100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 50 | 20230605 | 181000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 51 | 20230605 | 180900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 52 | 20230605 | 180800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 53 | 20230605 | 180700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 54 | 20230605 | 180600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 55 | 20230605 | 180500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 56 | 20230605 | 180400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 57 | 20230605 | 180300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 58 | 20230605 | 180200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 59 | 20230605 | 180100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 60 | 20230605 | 180000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 61 | 20230605 | 175900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 62 | 20230605 | 175800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 63 | 20230605 | 175700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 64 | 20230605 | 175600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 65 | 20230605 | 175500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 66 | 20230605 | 175400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 67 | 20230605 | 175300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 68 | 20230605 | 175200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 69 | 20230605 | 175100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 70 | 20230605 | 175000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 71 | 20230605 | 174900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 72 | 20230605 | 174800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 73 | 20230605 | 174700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 74 | 20230605 | 174600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 75 | 20230605 | 174500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 76 | 20230605 | 174400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 77 | 20230605 | 174300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 78 | 20230605 | 174200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 79 | 20230605 | 174100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 80 | 20230605 | 174000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 81 | 20230605 | 173900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 82 | 20230605 | 173800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 83 | 20230605 | 173700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 84 | 20230605 | 173600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 85 | 20230605 | 173500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 86 | 20230605 | 173400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 87 | 20230605 | 173300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 88 | 20230605 | 173200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 89 | 20230605 | 173100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 90 | 20230605 | 173000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 91 | 20230605 | 172900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 92 | 20230605 | 172800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 93 | 20230605 | 172700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 94 | 20230605 | 172600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 95 | 20230605 | 172500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 96 | 20230605 | 172400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 97 | 20230605 | 172300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 98 | 20230605 | 172200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 99 | 20230605 | 172100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 100 | 20230605 | 172000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 101 | 20230605 | 171900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 102 | 20230605 | 171800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 103 | 20230605 | 171700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 104 | 20230605 | 171600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 105 | 20230605 | 171500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 106 | 20230605 | 171400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 107 | 20230605 | 171300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 108 | 20230605 | 171200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 109 | 20230605 | 171100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 110 | 20230605 | 171000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 111 | 20230605 | 170900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 112 | 20230605 | 170800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 113 | 20230605 | 170700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 114 | 20230605 | 170600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 115 | 20230605 | 170500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 116 | 20230605 | 170400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 117 | 20230605 | 170300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 118 | 20230605 | 170200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 119 | 20230605 | 170100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 120 | 20230605 | 170000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 121 | 20230605 | 165900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 122 | 20230605 | 165800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 123 | 20230605 | 165700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 124 | 20230605 | 165600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 125 | 20230605 | 165500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 126 | 20230605 | 165400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 127 | 20230605 | 165300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 128 | 20230605 | 165200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 129 | 20230605 | 165100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 130 | 20230605 | 165000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 131 | 20230605 | 164900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 132 | 20230605 | 164800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 133 | 20230605 | 164700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 134 | 20230605 | 164600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 135 | 20230605 | 164500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 136 | 20230605 | 164400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 137 | 20230605 | 164300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 138 | 20230605 | 164200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 139 | 20230605 | 164100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 140 | 20230605 | 164000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 141 | 20230605 | 163900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 142 | 20230605 | 163800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 143 | 20230605 | 163700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 144 | 20230605 | 163600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 145 | 20230605 | 163500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 146 | 20230605 | 163400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 147 | 20230605 | 163300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 148 | 20230605 | 163200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 149 | 20230605 | 163100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 150 | 20230605 | 163000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 151 | 20230605 | 162900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 152 | 20230605 | 162800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 153 | 20230605 | 162700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 154 | 20230605 | 162600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 155 | 20230605 | 162500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 156 | 20230605 | 162400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 157 | 20230605 | 162300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 158 | 20230605 | 162200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 159 | 20230605 | 162100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 160 | 20230605 | 162000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 161 | 20230605 | 161900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 162 | 20230605 | 161800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 163 | 20230605 | 161700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 164 | 20230605 | 161600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 165 | 20230605 | 161500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 166 | 20230605 | 161400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 167 | 20230605 | 161300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 168 | 20230605 | 161200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 169 | 20230605 | 161100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 170 | 20230605 | 161000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 171 | 20230605 | 160900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 172 | 20230605 | 160800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 173 | 20230605 | 160700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 174 | 20230605 | 160600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 175 | 20230605 | 160500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 176 | 20230605 | 160400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 177 | 20230605 | 160300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 178 | 20230605 | 160200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 179 | 20230605 | 160100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 180 | 20230605 | 160000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 181 | 20230605 | 155900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 182 | 20230605 | 155800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 183 | 20230605 | 155700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 184 | 20230605 | 155600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20230605 | 155500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20230605 | 155400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20230605 | 155300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20230605 | 155200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20230605 | 155100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20230605 | 155000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20230605 | 154900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20230605 | 154800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20230605 | 154700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20230605 | 154600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20230605 | 154500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 196 | 20230605 | 154400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 197 | 20230605 | 154300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 198 | 20230605 | 154200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 199 | 20230605 | 154100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20230605 | 154000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20230605 | 153900 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20230605 | 153800 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20230605 | 153700 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20230605 | 153600 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 205 | 20230605 | 153500 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 206 | 20230605 | 153400 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 207 | 20230605 | 153300 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 208 | 20230605 | 153200 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 209 | 20230605 | 153100 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 210 | 20230605 | 153000 | 1891924340 | 7360 | 7360 | 7360 | 7360 | 8220 |
| 211 | 20230605 | 152900 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 212 | 20230605 | 152800 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 213 | 20230605 | 152700 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 214 | 20230605 | 152600 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 215 | 20230605 | 152500 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 216 | 20230605 | 152400 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 217 | 20230605 | 152300 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 218 | 20230605 | 152200 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 219 | 20230605 | 152100 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 220 | 20230605 | 152000 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 0 |
| 221 | 20230605 | 151900 | 1831425140 | 7350 | 7350 | 7350 | 7350 | 921 |
| 222 | 20230605 | 151800 | 1824655790 | 7350 | 7360 | 7360 | 7350 | 220 |
| 223 | 20230605 | 151700 | 1823037220 | 7360 | 7350 | 7360 | 7350 | 17 |
| 224 | 20230605 | 151600 | 1822912260 | 7350 | 7360 | 7360 | 7350 | 1313 |
| 225 | 20230605 | 151500 | 1813253280 | 7360 | 7350 | 7360 | 7350 | 14 |
| 226 | 20230605 | 151400 | 1813150280 | 7350 | 7350 | 7350 | 7350 | 320 |
| 227 | 20230605 | 151300 | 1810798280 | 7350 | 7350 | 7350 | 7350 | 102 |
| 228 | 20230605 | 151200 | 1810048580 | 7360 | 7360 | 7360 | 7350 | 510 |
| 229 | 20230605 | 151100 | 1806294990 | 7360 | 7360 | 7360 | 7360 | 211 |
| 230 | 20230605 | 151000 | 1804742030 | 7350 | 7350 | 7350 | 7350 | 35 |
| 231 | 20230605 | 150900 | 1804484780 | 7350 | 7350 | 7350 | 7350 | 204 |
| 232 | 20230605 | 150800 | 1802985380 | 7350 | 7360 | 7360 | 7350 | 860 |
| 233 | 20230605 | 150700 | 1796660180 | 7350 | 7360 | 7360 | 7350 | 68 |
| 234 | 20230605 | 150600 | 1796159880 | 7360 | 7360 | 7360 | 7360 | 111 |
| 235 | 20230605 | 150500 | 1795342920 | 7360 | 7360 | 7360 | 7350 | 347 |
| 236 | 20230605 | 150400 | 1792789200 | 7350 | 7360 | 7360 | 7350 | 10 |
| 237 | 20230605 | 150300 | 1792715620 | 7360 | 7350 | 7360 | 7350 | 142 |
| 238 | 20230605 | 150200 | 1791671610 | 7350 | 7350 | 7350 | 7350 | 1228 |
| 239 | 20230605 | 150100 | 1782645810 | 7360 | 7350 | 7360 | 7350 | 821 |
| 240 | 20230605 | 150000 | 1776610150 | 7350 | 7350 | 7350 | 7350 | 953 |
| 241 | 20230605 | 145900 | 1769605600 | 7350 | 7350 | 7350 | 7340 | 134 |
| 242 | 20230605 | 145800 | 1768621110 | 7340 | 7350 | 7350 | 7340 | 467 |
| 243 | 20230605 | 145700 | 1765190160 | 7350 | 7350 | 7350 | 7350 | 165 |
| 244 | 20230605 | 145600 | 1763977410 | 7350 | 7350 | 7350 | 7350 | 168 |
| 245 | 20230605 | 145500 | 1762742610 | 7350 | 7350 | 7350 | 7350 | 54 |
| 246 | 20230605 | 145400 | 1762345710 | 7340 | 7340 | 7340 | 7340 | 10 |
| 247 | 20230605 | 145300 | 1762272310 | 7340 | 7340 | 7340 | 7340 | 840 |
| 248 | 20230605 | 145200 | 1756106710 | 7340 | 7340 | 7340 | 7330 | 679 |
| 249 | 20230605 | 145100 | 1751125570 | 7340 | 7340 | 7340 | 7340 | 187 |
| 250 | 20230605 | 145000 | 1749752990 | 7340 | 7340 | 7340 | 7330 | 91 |
| 251 | 20230605 | 144900 | 1749085080 | 7340 | 7340 | 7340 | 7340 | 26 |
| 252 | 20230605 | 144800 | 1748894240 | 7340 | 7360 | 7360 | 7330 | 1890 |
| 253 | 20230605 | 144700 | 1735020970 | 7360 | 7360 | 7360 | 7360 | 10 |
| 254 | 20230605 | 144600 | 1734947370 | 7360 | 7360 | 7360 | 7360 | 45 |
| 255 | 20230605 | 144500 | 1734616170 | 7360 | 7370 | 7370 | 7360 | 6 |
| 256 | 20230605 | 144400 | 1734572000 | 7360 | 7360 | 7360 | 7360 | 14 |
| 257 | 20230605 | 144300 | 1734468960 | 7360 | 7360 | 7360 | 7360 | 0 |
| 258 | 20230605 | 144200 | 1734468960 | 7360 | 7350 | 7360 | 7340 | 973 |
| 259 | 20230605 | 144100 | 1727314930 | 7350 | 7340 | 7350 | 7340 | 520 |
| 260 | 20230605 | 144000 | 1723494030 | 7340 | 7340 | 7340 | 7340 | 169 |
| 261 | 20230605 | 143900 | 1722253570 | 7340 | 7360 | 7360 | 7340 | 1328 |
| 262 | 20230605 | 143800 | 1712494050 | 7350 | 7350 | 7350 | 7350 | 0 |
| 263 | 20230605 | 143700 | 1712494050 | 7350 | 7350 | 7350 | 7350 | 514 |
| 264 | 20230605 | 143600 | 1708716150 | 7360 | 7360 | 7360 | 7360 | 65 |
| 265 | 20230605 | 143500 | 1708237750 | 7360 | 7360 | 7360 | 7360 | 262 |
| 266 | 20230605 | 143400 | 1706309430 | 7360 | 7360 | 7360 | 7360 | 360 |
| 267 | 20230605 | 143300 | 1703659830 | 7360 | 7370 | 7370 | 7360 | 98 |
| 268 | 20230605 | 143200 | 1702937620 | 7370 | 7360 | 7370 | 7360 | 2123 |
| 269 | 20230605 | 143100 | 1687303110 | 7370 | 7360 | 7370 | 7360 | 368 |
| 270 | 20230605 | 143000 | 1684594590 | 7360 | 7360 | 7360 | 7360 | 7 |
| 271 | 20230605 | 142900 | 1684543070 | 7360 | 7360 | 7360 | 7360 | 230 |
| 272 | 20230605 | 142800 | 1682850270 | 7370 | 7370 | 7370 | 7370 | 60 |
| 273 | 20230605 | 142700 | 1682408070 | 7370 | 7360 | 7370 | 7360 | 46 |
| 274 | 20230605 | 142600 | 1682069360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 275 | 20230605 | 142500 | 1682069360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 276 | 20230605 | 142400 | 1682069360 | 7360 | 7370 | 7370 | 7360 | 250 |
| 277 | 20230605 | 142300 | 1680227360 | 7370 | 7360 | 7370 | 7360 | 14 |
| 278 | 20230605 | 142200 | 1680124220 | 7370 | 7360 | 7370 | 7360 | 2 |
| 279 | 20230605 | 142100 | 1680109490 | 7360 | 7360 | 7360 | 7360 | 1061 |
| 280 | 20230605 | 142000 | 1672300530 | 7370 | 7370 | 7370 | 7370 | 50 |
| 281 | 20230605 | 141900 | 1671932030 | 7370 | 7360 | 7370 | 7360 | 112 |
| 282 | 20230605 | 141800 | 1671107290 | 7360 | 7360 | 7360 | 7360 | 30 |
| 283 | 20230605 | 141700 | 1670886490 | 7360 | 7370 | 7370 | 7360 | 74 |
| 284 | 20230605 | 141600 | 1670341150 | 7370 | 7360 | 7370 | 7360 | 2 |
| 285 | 20230605 | 141500 | 1670326420 | 7360 | 7350 | 7360 | 7350 | 910 |
| 286 | 20230605 | 141400 | 1663636820 | 7350 | 7370 | 7370 | 7350 | 341 |
| 287 | 20230605 | 141300 | 1661129870 | 7370 | 7370 | 7370 | 7370 | 6 |
| 288 | 20230605 | 141200 | 1661085650 | 7350 | 7350 | 7350 | 7350 | 1006 |
| 289 | 20230605 | 141100 | 1653691550 | 7360 | 7360 | 7360 | 7360 | 2331 |
| 290 | 20230605 | 141000 | 1636535390 | 7360 | 7360 | 7360 | 7360 | 50 |
| 291 | 20230605 | 140900 | 1636167390 | 7350 | 7360 | 7360 | 7350 | 214 |
| 292 | 20230605 | 140800 | 1634593530 | 7350 | 7350 | 7350 | 7350 | 3 |
| 293 | 20230605 | 140700 | 1634571480 | 7360 | 7360 | 7360 | 7360 | 9 |
| 294 | 20230605 | 140600 | 1634505240 | 7360 | 7360 | 7360 | 7360 | 364 |
| 295 | 20230605 | 140500 | 1631826200 | 7360 | 7360 | 7360 | 7360 | 131 |
| 296 | 20230605 | 140400 | 1630862040 | 7360 | 7360 | 7360 | 7360 | 11 |
| 297 | 20230605 | 140300 | 1630781080 | 7360 | 7360 | 7360 | 7360 | 780 |
| 298 | 20230605 | 140200 | 1625040280 | 7360 | 7360 | 7360 | 7360 | 380 |
| 299 | 20230605 | 140100 | 1622243480 | 7370 | 7370 | 7370 | 7370 | 0 |
| 300 | 20230605 | 140000 | 1622243480 | 7370 | 7370 | 7370 | 7370 | 165 |
| 301 | 20230605 | 135900 | 1621027430 | 7370 | 7370 | 7370 | 7370 | 25 |
| 302 | 20230605 | 135800 | 1620843180 | 7370 | 7360 | 7370 | 7360 | 19 |
| 303 | 20230605 | 135700 | 1620703330 | 7370 | 7360 | 7370 | 7360 | 1249 |
| 304 | 20230605 | 135600 | 1611510680 | 7360 | 7360 | 7360 | 7360 | 472 |
| 305 | 20230605 | 135500 | 1608036760 | 7360 | 7370 | 7370 | 7360 | 10 |
| 306 | 20230605 | 135400 | 1607963140 | 7370 | 7360 | 7370 | 7360 | 126 |
| 307 | 20230605 | 135300 | 1607034560 | 7370 | 7370 | 7370 | 7370 | 26 |
| 308 | 20230605 | 135200 | 1606842940 | 7360 | 7360 | 7360 | 7350 | 219 |
| 309 | 20230605 | 135100 | 1605231340 | 7350 | 7350 | 7360 | 7350 | 144 |
| 310 | 20230605 | 135000 | 1604172780 | 7350 | 7370 | 7370 | 7350 | 730 |
| 311 | 20230605 | 134900 | 1598806280 | 7350 | 7350 | 7350 | 7350 | 640 |
| 312 | 20230605 | 134800 | 1594102280 | 7370 | 7370 | 7370 | 7340 | 2713 |
| 313 | 20230605 | 134700 | 1574170470 | 7370 | 7370 | 7370 | 7370 | 98 |
| 314 | 20230605 | 134600 | 1573448210 | 7380 | 7380 | 7380 | 7350 | 5794 |
| 315 | 20230605 | 134500 | 1530810570 | 7390 | 7390 | 7390 | 7390 | 13 |
| 316 | 20230605 | 134400 | 1530714500 | 7380 | 7390 | 7390 | 7380 | 2219 |
| 317 | 20230605 | 134300 | 1514326090 | 7390 | 7380 | 7390 | 7380 | 1001 |
| 318 | 20230605 | 134200 | 1506938700 | 7390 | 7390 | 7390 | 7380 | 525 |
| 319 | 20230605 | 134100 | 1503059950 | 7390 | 7390 | 7390 | 7390 | 117 |
| 320 | 20230605 | 134000 | 1502195320 | 7380 | 7390 | 7390 | 7380 | 245 |
| 321 | 20230605 | 133900 | 1500386810 | 7390 | 7380 | 7390 | 7380 | 351 |
| 322 | 20230605 | 133800 | 1497796420 | 7380 | 7390 | 7390 | 7380 | 707 |
| 323 | 20230605 | 133700 | 1492572740 | 7380 | 7380 | 7380 | 7380 | 1 |
| 324 | 20230605 | 133600 | 1492565360 | 7370 | 7390 | 7390 | 7360 | 771 |
| 325 | 20230605 | 133500 | 1486876790 | 7380 | 7360 | 7390 | 7360 | 7144 |
| 326 | 20230605 | 133400 | 1434195700 | 7360 | 7360 | 7360 | 7360 | 239 |
| 327 | 20230605 | 133300 | 1432436660 | 7360 | 7360 | 7360 | 7360 | 0 |
| 328 | 20230605 | 133200 | 1432436660 | 7360 | 7360 | 7360 | 7360 | 150 |
| 329 | 20230605 | 133100 | 1431332660 | 7360 | 7360 | 7360 | 7360 | 370 |
| 330 | 20230605 | 133000 | 1428609460 | 7360 | 7360 | 7360 | 7360 | 448 |
| 331 | 20230605 | 132900 | 1425312180 | 7360 | 7370 | 7370 | 7360 | 387 |
| 332 | 20230605 | 132800 | 1422460290 | 7370 | 7370 | 7370 | 7370 | 8 |
| 333 | 20230605 | 132700 | 1422401330 | 7370 | 7370 | 7370 | 7370 | 2 |
| 334 | 20230605 | 132600 | 1422386590 | 7370 | 7370 | 7370 | 7370 | 1 |
| 335 | 20230605 | 132500 | 1422379220 | 7370 | 7370 | 7370 | 7370 | 0 |
| 336 | 20230605 | 132400 | 1422379220 | 7370 | 7370 | 7370 | 7370 | 25 |
| 337 | 20230605 | 132300 | 1422194970 | 7370 | 7370 | 7370 | 7370 | 0 |
| 338 | 20230605 | 132200 | 1422194970 | 7370 | 7370 | 7370 | 7360 | 25 |
| 339 | 20230605 | 132100 | 1422010790 | 7370 | 7360 | 7370 | 7360 | 66 |
| 340 | 20230605 | 132000 | 1421524630 | 7360 | 7360 | 7360 | 7360 | 0 |
| 341 | 20230605 | 131900 | 1421524630 | 7360 | 7360 | 7360 | 7360 | 0 |
| 342 | 20230605 | 131800 | 1421524630 | 7360 | 7360 | 7360 | 7360 | 92 |
| 343 | 20230605 | 131700 | 1420847510 | 7360 | 7360 | 7360 | 7360 | 0 |
| 344 | 20230605 | 131600 | 1420847510 | 7360 | 7370 | 7370 | 7360 | 7 |
| 345 | 20230605 | 131500 | 1420795980 | 7370 | 7370 | 7370 | 7370 | 50 |
| 346 | 20230605 | 131400 | 1420427480 | 7360 | 7360 | 7360 | 7360 | 734 |
| 347 | 20230605 | 131300 | 1415025240 | 7350 | 7350 | 7350 | 7350 | 40 |
| 348 | 20230605 | 131200 | 1414731240 | 7350 | 7350 | 7350 | 7350 | 1 |
| 349 | 20230605 | 131100 | 1414723890 | 7350 | 7350 | 7350 | 7350 | 0 |
| 350 | 20230605 | 131000 | 1414723890 | 7350 | 7340 | 7350 | 7340 | 2858 |
| 351 | 20230605 | 130900 | 1393728680 | 7330 | 7330 | 7330 | 7330 | 0 |
| 352 | 20230605 | 130800 | 1393728680 | 7330 | 7340 | 7340 | 7330 | 6 |
| 353 | 20230605 | 130700 | 1393684650 | 7340 | 7340 | 7340 | 7340 | 20 |
| 354 | 20230605 | 130600 | 1393537850 | 7330 | 7330 | 7330 | 7330 | 730 |
| 355 | 20230605 | 130500 | 1388186950 | 7340 | 7340 | 7340 | 7340 | 300 |
| 356 | 20230605 | 130400 | 1385984950 | 7320 | 7320 | 7320 | 7320 | 0 |
| 357 | 20230605 | 130300 | 1385984950 | 7320 | 7340 | 7340 | 7320 | 2415 |
| 358 | 20230605 | 130200 | 1368279190 | 7330 | 7340 | 7340 | 7330 | 182 |
| 359 | 20230605 | 130100 | 1366945030 | 7340 | 7340 | 7340 | 7340 | 2506 |
| 360 | 20230605 | 130000 | 1348550990 | 7350 | 7350 | 7350 | 7350 | 1041 |
| 361 | 20230605 | 125900 | 1340899640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 362 | 20230605 | 125800 | 1340899640 | 7350 | 7350 | 7350 | 7350 | 8 |
| 363 | 20230605 | 125700 | 1340840840 | 7350 | 7350 | 7350 | 7350 | 303 |
| 364 | 20230605 | 125600 | 1338613790 | 7360 | 7360 | 7360 | 7360 | 0 |
| 365 | 20230605 | 125500 | 1338613790 | 7360 | 7360 | 7360 | 7360 | 227 |
| 366 | 20230605 | 125400 | 1336943070 | 7360 | 7360 | 7360 | 7360 | 25 |
| 367 | 20230605 | 125300 | 1336759070 | 7360 | 7360 | 7360 | 7360 | 200 |
| 368 | 20230605 | 125200 | 1335287070 | 7360 | 7360 | 7360 | 7360 | 0 |
| 369 | 20230605 | 125100 | 1335287070 | 7360 | 7360 | 7360 | 7360 | 11 |
| 370 | 20230605 | 125000 | 1335206110 | 7360 | 7360 | 7360 | 7360 | 0 |
| 371 | 20230605 | 124900 | 1335206110 | 7360 | 7380 | 7380 | 7360 | 72 |
| 372 | 20230605 | 124800 | 1334675350 | 7380 | 7380 | 7380 | 7380 | 203 |
| 373 | 20230605 | 124700 | 1333177210 | 7380 | 7370 | 7380 | 7370 | 616 |
| 374 | 20230605 | 124600 | 1328633290 | 7370 | 7370 | 7370 | 7370 | 1 |
| 375 | 20230605 | 124500 | 1328625920 | 7360 | 7370 | 7370 | 7360 | 401 |
| 376 | 20230605 | 124400 | 1325671550 | 7370 | 7370 | 7370 | 7370 | 15 |
| 377 | 20230605 | 124300 | 1325561000 | 7360 | 7360 | 7360 | 7360 | 15 |
| 378 | 20230605 | 124200 | 1325450600 | 7360 | 7360 | 7360 | 7360 | 2 |
| 379 | 20230605 | 124100 | 1325435880 | 7360 | 7370 | 7370 | 7360 | 701 |
| 380 | 20230605 | 124000 | 1320276510 | 7370 | 7370 | 7370 | 7370 | 0 |
| 381 | 20230605 | 123900 | 1320276510 | 7370 | 7370 | 7370 | 7370 | 5 |
| 382 | 20230605 | 123800 | 1320239660 | 7370 | 7370 | 7370 | 7370 | 29 |
| 383 | 20230605 | 123700 | 1320025930 | 7360 | 7360 | 7360 | 7360 | 6 |
| 384 | 20230605 | 123600 | 1319981770 | 7370 | 7370 | 7380 | 7370 | 318 |
| 385 | 20230605 | 123500 | 1317637790 | 7370 | 7380 | 7380 | 7370 | 60 |
| 386 | 20230605 | 123400 | 1317195090 | 7380 | 7380 | 7380 | 7380 | 81 |
| 387 | 20230605 | 123300 | 1316597310 | 7370 | 7370 | 7370 | 7370 | 110 |
| 388 | 20230605 | 123200 | 1315786610 | 7370 | 7380 | 7380 | 7370 | 400 |
| 389 | 20230605 | 123100 | 1312837110 | 7370 | 7370 | 7370 | 7370 | 16 |
| 390 | 20230605 | 123000 | 1312719190 | 7370 | 7370 | 7370 | 7370 | 100 |
| 391 | 20230605 | 122900 | 1311982190 | 7370 | 7370 | 7370 | 7370 | 128 |
| 392 | 20230605 | 122800 | 1311038830 | 7370 | 7370 | 7380 | 7370 | 282 |
| 393 | 20230605 | 122700 | 1308958770 | 7380 | 7370 | 7380 | 7370 | 1159 |
| 394 | 20230605 | 122600 | 1300416830 | 7360 | 7360 | 7370 | 7360 | 121 |
| 395 | 20230605 | 122500 | 1299526260 | 7360 | 7360 | 7360 | 7350 | 496 |
| 396 | 20230605 | 122400 | 1295875730 | 7360 | 7340 | 7360 | 7340 | 23 |
| 397 | 20230605 | 122300 | 1295706490 | 7340 | 7340 | 7340 | 7340 | 706 |
| 398 | 20230605 | 122200 | 1290524450 | 7340 | 7340 | 7340 | 7340 | 49 |
| 399 | 20230605 | 122100 | 1290164790 | 7340 | 7340 | 7340 | 7340 | 148 |
| 400 | 20230605 | 122000 | 1289078470 | 7340 | 7340 | 7350 | 7340 | 12 |
| 401 | 20230605 | 121900 | 1288990380 | 7340 | 7340 | 7340 | 7340 | 12 |
| 402 | 20230605 | 121800 | 1288902300 | 7340 | 7340 | 7340 | 7340 | 418 |
| 403 | 20230605 | 121700 | 1285834180 | 7340 | 7340 | 7340 | 7340 | 100 |
| 404 | 20230605 | 121600 | 1285100180 | 7350 | 7360 | 7370 | 7350 | 706 |
| 405 | 20230605 | 121500 | 1279904550 | 7360 | 7360 | 7360 | 7360 | 50 |
| 406 | 20230605 | 121400 | 1279536550 | 7360 | 7370 | 7370 | 7360 | 107 |
| 407 | 20230605 | 121300 | 1278748980 | 7370 | 7370 | 7370 | 7370 | 220 |
| 408 | 20230605 | 121200 | 1277127580 | 7370 | 7370 | 7370 | 7360 | 245 |
| 409 | 20230605 | 121100 | 1275323340 | 7370 | 7370 | 7370 | 7360 | 2389 |
| 410 | 20230605 | 121000 | 1257716460 | 7360 | 7360 | 7360 | 7360 | 5 |
| 411 | 20230605 | 120900 | 1257679660 | 7360 | 7360 | 7360 | 7360 | 5 |
| 412 | 20230605 | 120800 | 1257642860 | 7360 | 7360 | 7360 | 7360 | 73 |
| 413 | 20230605 | 120700 | 1257105580 | 7370 | 7370 | 7370 | 7370 | 100 |
| 414 | 20230605 | 120600 | 1256368580 | 7370 | 7370 | 7370 | 7370 | 10 |
| 415 | 20230605 | 120500 | 1256294880 | 7380 | 7370 | 7380 | 7370 | 110 |
| 416 | 20230605 | 120400 | 1255483150 | 7370 | 7370 | 7370 | 7370 | 0 |
| 417 | 20230605 | 120300 | 1255483150 | 7370 | 7360 | 7370 | 7360 | 198 |
| 418 | 20230605 | 120200 | 1254024020 | 7360 | 7370 | 7370 | 7360 | 74 |
| 419 | 20230605 | 120100 | 1253478690 | 7370 | 7370 | 7370 | 7370 | 663 |
| 420 | 20230605 | 120000 | 1248592380 | 7370 | 7370 | 7370 | 7370 | 19 |
| 421 | 20230605 | 115900 | 1248452350 | 7360 | 7360 | 7360 | 7360 | 38 |
| 422 | 20230605 | 115800 | 1248172670 | 7360 | 7360 | 7360 | 7360 | 1450 |
| 423 | 20230605 | 115700 | 1237500670 | 7360 | 7360 | 7360 | 7360 | 0 |
| 424 | 20230605 | 115600 | 1237500670 | 7360 | 7360 | 7360 | 7360 | 545 |
| 425 | 20230605 | 115500 | 1233489470 | 7350 | 7350 | 7350 | 7330 | 505 |
| 426 | 20230605 | 115400 | 1229782930 | 7350 | 7350 | 7350 | 7350 | 10 |
| 427 | 20230605 | 115300 | 1229709430 | 7350 | 7360 | 7360 | 7350 | 1001 |
| 428 | 20230605 | 115200 | 1222348530 | 7370 | 7370 | 7370 | 7370 | 357 |
| 429 | 20230605 | 115100 | 1219717440 | 7370 | 7370 | 7370 | 7370 | 200 |
| 430 | 20230605 | 115000 | 1218243440 | 7380 | 7380 | 7380 | 7380 | 370 |
| 431 | 20230605 | 114900 | 1215512840 | 7380 | 7380 | 7380 | 7380 | 19 |
| 432 | 20230605 | 114800 | 1215372620 | 7380 | 7370 | 7380 | 7370 | 235 |
| 433 | 20230605 | 114700 | 1213640430 | 7370 | 7350 | 7370 | 7350 | 512 |
| 434 | 20230605 | 114600 | 1209871620 | 7360 | 7360 | 7360 | 7360 | 1 |
| 435 | 20230605 | 114500 | 1209864260 | 7360 | 7360 | 7360 | 7360 | 143 |
| 436 | 20230605 | 114400 | 1208811780 | 7370 | 7370 | 7380 | 7370 | 47 |
| 437 | 20230605 | 114300 | 1208465180 | 7380 | 7380 | 7380 | 7380 | 30 |
| 438 | 20230605 | 114200 | 1208243780 | 7370 | 7370 | 7370 | 7370 | 7 |
| 439 | 20230605 | 114100 | 1208192190 | 7370 | 7370 | 7370 | 7370 | 217 |
| 440 | 20230605 | 114000 | 1206592900 | 7370 | 7360 | 7370 | 7360 | 16 |
| 441 | 20230605 | 113900 | 1206475000 | 7360 | 7360 | 7360 | 7360 | 53 |
| 442 | 20230605 | 113800 | 1206084920 | 7360 | 7360 | 7380 | 7350 | 235 |
| 443 | 20230605 | 113700 | 1204355270 | 7360 | 7360 | 7360 | 7350 | 2672 |
| 444 | 20230605 | 113600 | 1184689360 | 7350 | 7350 | 7350 | 7350 | 1343 |
| 445 | 20230605 | 113500 | 1174818310 | 7350 | 7350 | 7350 | 7350 | 8 |
| 446 | 20230605 | 113400 | 1174759510 | 7350 | 7340 | 7350 | 7340 | 1328 |
| 447 | 20230605 | 113300 | 1165000880 | 7340 | 7340 | 7340 | 7340 | 140 |
| 448 | 20230605 | 113200 | 1163973280 | 7340 | 7330 | 7340 | 7330 | 2514 |
| 449 | 20230605 | 113100 | 1145525420 | 7320 | 7330 | 7330 | 7320 | 66 |
| 450 | 20230605 | 113000 | 1145042290 | 7310 | 7310 | 7310 | 7310 | 0 |
| 451 | 20230605 | 112900 | 1145042290 | 7310 | 7310 | 7310 | 7310 | 100 |
| 452 | 20230605 | 112800 | 1144311290 | 7310 | 7310 | 7310 | 7310 | 118 |
| 453 | 20230605 | 112700 | 1143448710 | 7310 | 7320 | 7320 | 7310 | 221 |
| 454 | 20230605 | 112600 | 1141832530 | 7310 | 7320 | 7320 | 7310 | 1396 |
| 455 | 20230605 | 112500 | 1131627670 | 7320 | 7320 | 7320 | 7320 | 20 |
| 456 | 20230605 | 112400 | 1131481270 | 7320 | 7320 | 7320 | 7320 | 425 |
| 457 | 20230605 | 112300 | 1128370270 | 7320 | 7320 | 7320 | 7320 | 278 |
| 458 | 20230605 | 112200 | 1126335310 | 7320 | 7320 | 7320 | 7320 | 30 |
| 459 | 20230605 | 112100 | 1126115710 | 7320 | 7330 | 7330 | 7320 | 2336 |
| 460 | 20230605 | 112000 | 1109015890 | 7320 | 7320 | 7320 | 7310 | 1099 |
| 461 | 20230605 | 111900 | 1100976200 | 7340 | 7340 | 7340 | 7340 | 15 |
| 462 | 20230605 | 111800 | 1100866100 | 7340 | 7320 | 7340 | 7320 | 1081 |
| 463 | 20230605 | 111700 | 1092947580 | 7320 | 7330 | 7330 | 7320 | 100 |
| 464 | 20230605 | 111600 | 1092215260 | 7320 | 7320 | 7320 | 7320 | 0 |
| 465 | 20230605 | 111500 | 1092215260 | 7320 | 7320 | 7320 | 7320 | 0 |
| 466 | 20230605 | 111400 | 1092215260 | 7320 | 7320 | 7320 | 7320 | 0 |
| 467 | 20230605 | 111300 | 1092215260 | 7320 | 7330 | 7330 | 7320 | 21 |
| 468 | 20230605 | 111200 | 1092061530 | 7320 | 7330 | 7330 | 7320 | 2423 |
| 469 | 20230605 | 111100 | 1074315940 | 7320 | 7320 | 7320 | 7320 | 2665 |
| 470 | 20230605 | 111000 | 1054808140 | 7320 | 7320 | 7320 | 7320 | 1591 |
| 471 | 20230605 | 110900 | 1043162020 | 7330 | 7330 | 7330 | 7330 | 0 |
| 472 | 20230605 | 110800 | 1043162020 | 7330 | 7330 | 7330 | 7330 | 62 |
| 473 | 20230605 | 110700 | 1042707560 | 7320 | 7330 | 7330 | 7320 | 348 |
| 474 | 20230605 | 110600 | 1040159590 | 7330 | 7330 | 7330 | 7330 | 95 |
| 475 | 20230605 | 110500 | 1039463240 | 7330 | 7330 | 7330 | 7330 | 0 |
| 476 | 20230605 | 110400 | 1039463240 | 7330 | 7330 | 7330 | 7320 | 89 |
| 477 | 20230605 | 110300 | 1038811070 | 7330 | 7330 | 7330 | 7330 | 23 |
| 478 | 20230605 | 110200 | 1038642480 | 7340 | 7340 | 7340 | 7340 | 216 |
| 479 | 20230605 | 110100 | 1037057040 | 7340 | 7340 | 7340 | 7340 | 420 |
| 480 | 20230605 | 110000 | 1033974240 | 7340 | 7340 | 7340 | 7340 | 85 |
| 481 | 20230605 | 105900 | 1033350340 | 7340 | 7340 | 7340 | 7340 | 1 |
| 482 | 20230605 | 105800 | 1033343000 | 7320 | 7320 | 7320 | 7320 | 1 |
| 483 | 20230605 | 105700 | 1033335680 | 7320 | 7320 | 7320 | 7320 | 0 |
| 484 | 20230605 | 105600 | 1033335680 | 7320 | 7350 | 7350 | 7310 | 918 |
| 485 | 20230605 | 105500 | 1026615850 | 7360 | 7350 | 7360 | 7350 | 71 |
| 486 | 20230605 | 105400 | 1026093770 | 7320 | 7320 | 7320 | 7320 | 1 |
| 487 | 20230605 | 105300 | 1026086450 | 7310 | 7340 | 7340 | 7310 | 3192 |
| 488 | 20230605 | 105200 | 1002720070 | 7340 | 7340 | 7340 | 7340 | 200 |
| 489 | 20230605 | 105100 | 1001252070 | 7340 | 7340 | 7340 | 7340 | 507 |
| 490 | 20230605 | 105000 | 997530690 | 7340 | 7340 | 7340 | 7340 | 1234 |
| 491 | 20230605 | 104900 | 988473130 | 7340 | 7340 | 7340 | 7340 | 216 |
| 492 | 20230605 | 104800 | 986887690 | 7340 | 7330 | 7340 | 7330 | 134 |
| 493 | 20230605 | 104700 | 985904330 | 7330 | 7330 | 7330 | 7330 | 915 |
| 494 | 20230605 | 104600 | 979197380 | 7330 | 7320 | 7330 | 7320 | 533 |
| 495 | 20230605 | 104500 | 975294550 | 7320 | 7320 | 7320 | 7320 | 0 |
| 496 | 20230605 | 104400 | 975294550 | 7320 | 7320 | 7320 | 7320 | 101 |
| 497 | 20230605 | 104300 | 974555230 | 7320 | 7320 | 7330 | 7320 | 218 |
| 498 | 20230605 | 104200 | 972959320 | 7330 | 7320 | 7330 | 7320 | 452 |
| 499 | 20230605 | 104100 | 969650360 | 7320 | 7320 | 7340 | 7320 | 361 |
| 500 | 20230605 | 104000 | 967007820 | 7320 | 7330 | 7330 | 7320 | 193 |
| 501 | 20230605 | 103900 | 965593390 | 7330 | 7340 | 7340 | 7330 | 690 |
| 502 | 20230605 | 103800 | 960535340 | 7340 | 7340 | 7340 | 7330 | 1409 |
| 503 | 20230605 | 103700 | 950194730 | 7340 | 7340 | 7340 | 7340 | 5 |
| 504 | 20230605 | 103600 | 950158030 | 7340 | 7340 | 7360 | 7340 | 180 |
| 505 | 20230605 | 103500 | 948836660 | 7340 | 7350 | 7350 | 7340 | 414 |
| 506 | 20230605 | 103400 | 945796900 | 7350 | 7360 | 7360 | 7350 | 2033 |
| 507 | 20230605 | 103300 | 930849470 | 7370 | 7370 | 7370 | 7370 | 1541 |
| 508 | 20230605 | 103200 | 919492300 | 7370 | 7370 | 7380 | 7370 | 482 |
| 509 | 20230605 | 103100 | 915935830 | 7370 | 7390 | 7390 | 7370 | 578 |
| 510 | 20230605 | 103000 | 911669990 | 7380 | 7390 | 7390 | 7380 | 1344 |
| 511 | 20230605 | 102900 | 901744260 | 7380 | 7380 | 7380 | 7380 | 632 |
| 512 | 20230605 | 102800 | 897080100 | 7390 | 7380 | 7390 | 7380 | 2018 |
| 513 | 20230605 | 102700 | 882180510 | 7380 | 7380 | 7380 | 7370 | 421 |
| 514 | 20230605 | 102600 | 879073820 | 7390 | 7390 | 7390 | 7360 | 5113 |
| 515 | 20230605 | 102500 | 841393550 | 7390 | 7400 | 7400 | 7380 | 4675 |
| 516 | 20230605 | 102400 | 806813710 | 7400 | 7370 | 7400 | 7370 | 3143 |
| 517 | 20230605 | 102300 | 783600190 | 7370 | 7350 | 7370 | 7350 | 2909 |
| 518 | 20230605 | 102200 | 762179690 | 7350 | 7350 | 7360 | 7350 | 496 |
| 519 | 20230605 | 102100 | 758534040 | 7350 | 7370 | 7370 | 7350 | 490 |
| 520 | 20230605 | 102000 | 754931820 | 7360 | 7330 | 7360 | 7330 | 4371 |
| 521 | 20230605 | 101900 | 722788270 | 7330 | 7330 | 7340 | 7330 | 1313 |
| 522 | 20230605 | 101800 | 713153990 | 7330 | 7330 | 7330 | 7330 | 20 |
| 523 | 20230605 | 101700 | 713007390 | 7330 | 7330 | 7330 | 7330 | 1839 |
| 524 | 20230605 | 101600 | 699527520 | 7330 | 7330 | 7330 | 7310 | 520 |
| 525 | 20230605 | 101500 | 695717720 | 7330 | 7330 | 7330 | 7330 | 205 |
| 526 | 20230605 | 101400 | 694215070 | 7330 | 7340 | 7340 | 7330 | 102 |
| 527 | 20230605 | 101300 | 693467390 | 7330 | 7330 | 7330 | 7330 | 447 |
| 528 | 20230605 | 101200 | 690190880 | 7310 | 7320 | 7320 | 7310 | 352 |
| 529 | 20230605 | 101100 | 687615060 | 7310 | 7300 | 7310 | 7300 | 1203 |
| 530 | 20230605 | 101000 | 678824130 | 7300 | 7300 | 7300 | 7300 | 5 |
| 531 | 20230605 | 100900 | 678787630 | 7300 | 7300 | 7300 | 7300 | 101 |
| 532 | 20230605 | 100800 | 678050330 | 7300 | 7310 | 7310 | 7300 | 289 |
| 533 | 20230605 | 100700 | 675939240 | 7310 | 7310 | 7310 | 7310 | 300 |
| 534 | 20230605 | 100600 | 673746240 | 7310 | 7310 | 7310 | 7310 | 1 |
| 535 | 20230605 | 100500 | 673738930 | 7310 | 7310 | 7310 | 7310 | 10 |
| 536 | 20230605 | 100400 | 673665830 | 7310 | 7290 | 7310 | 7290 | 103 |
| 537 | 20230605 | 100300 | 672914820 | 7300 | 7300 | 7300 | 7300 | 1486 |
| 538 | 20230605 | 100200 | 662067020 | 7300 | 7300 | 7300 | 7300 | 0 |
| 539 | 20230605 | 100100 | 662067020 | 7300 | 7300 | 7300 | 7300 | 5 |
| 540 | 20230605 | 100000 | 662030520 | 7300 | 7300 | 7300 | 7300 | 3990 |
| 541 | 20230605 | 095900 | 632903520 | 7270 | 7290 | 7290 | 7270 | 1320 |
| 542 | 20230605 | 095800 | 623304480 | 7270 | 7270 | 7270 | 7270 | 1 |
| 543 | 20230605 | 095700 | 623297210 | 7270 | 7270 | 7270 | 7270 | 67 |
| 544 | 20230605 | 095600 | 622810120 | 7270 | 7270 | 7270 | 7270 | 758 |
| 545 | 20230605 | 095500 | 617299460 | 7270 | 7280 | 7280 | 7270 | 2608 |
| 546 | 20230605 | 095400 | 598326220 | 7290 | 7290 | 7290 | 7280 | 258 |
| 547 | 20230605 | 095300 | 596446400 | 7290 | 7290 | 7290 | 7290 | 171 |
| 548 | 20230605 | 095200 | 595199810 | 7290 | 7280 | 7290 | 7280 | 553 |
| 549 | 20230605 | 095100 | 591169840 | 7290 | 7290 | 7290 | 7290 | 215 |
| 550 | 20230605 | 095000 | 589602490 | 7290 | 7310 | 7310 | 7290 | 2504 |
| 551 | 20230605 | 094900 | 571321360 | 7310 | 7330 | 7330 | 7310 | 375 |
| 552 | 20230605 | 094800 | 568573210 | 7330 | 7340 | 7350 | 7330 | 4217 |
| 553 | 20230605 | 094700 | 537585870 | 7340 | 7310 | 7340 | 7310 | 1563 |
| 554 | 20230605 | 094600 | 526125940 | 7300 | 7300 | 7300 | 7300 | 1114 |
| 555 | 20230605 | 094500 | 517993740 | 7290 | 7290 | 7290 | 7290 | 0 |
| 556 | 20230605 | 094400 | 517993740 | 7290 | 7290 | 7290 | 7290 | 1300 |
| 557 | 20230605 | 094300 | 508516740 | 7290 | 7280 | 7290 | 7280 | 1885 |
| 558 | 20230605 | 094200 | 494776160 | 7280 | 7280 | 7280 | 7280 | 201 |
| 559 | 20230605 | 094100 | 493312880 | 7280 | 7280 | 7290 | 7280 | 301 |
| 560 | 20230605 | 094000 | 491120040 | 7280 | 7290 | 7290 | 7280 | 144 |
| 561 | 20230605 | 093900 | 490070350 | 7290 | 7290 | 7300 | 7290 | 1411 |
| 562 | 20230605 | 093800 | 479782240 | 7300 | 7290 | 7300 | 7290 | 522 |
| 563 | 20230605 | 093700 | 475976770 | 7290 | 7270 | 7290 | 7270 | 476 |
| 564 | 20230605 | 093600 | 472514110 | 7280 | 7300 | 7300 | 7280 | 1047 |
| 565 | 20230605 | 093500 | 464879350 | 7300 | 7280 | 7300 | 7280 | 199 |
| 566 | 20230605 | 093400 | 463428320 | 7280 | 7260 | 7300 | 7260 | 1751 |
| 567 | 20230605 | 093300 | 450683980 | 7260 | 7250 | 7260 | 7230 | 435 |
| 568 | 20230605 | 093200 | 447531300 | 7230 | 7230 | 7230 | 7230 | 10 |
| 569 | 20230605 | 093100 | 447459000 | 7230 | 7220 | 7230 | 7220 | 202 |
| 570 | 20230605 | 093000 | 445998550 | 7250 | 7250 | 7250 | 7250 | 387 |
| 571 | 20230605 | 092900 | 443192800 | 7250 | 7240 | 7250 | 7240 | 761 |
| 572 | 20230605 | 092800 | 437682550 | 7240 | 7220 | 7250 | 7220 | 679 |
| 573 | 20230605 | 092700 | 432768560 | 7220 | 7220 | 7220 | 7220 | 243 |
| 574 | 20230605 | 092600 | 431014100 | 7220 | 7220 | 7220 | 7220 | 0 |
| 575 | 20230605 | 092500 | 431014100 | 7220 | 7220 | 7220 | 7220 | 53 |
| 576 | 20230605 | 092400 | 430631440 | 7230 | 7220 | 7230 | 7220 | 472 |
| 577 | 20230605 | 092300 | 427223560 | 7230 | 7240 | 7260 | 7230 | 755 |
| 578 | 20230605 | 092200 | 421762220 | 7220 | 7230 | 7230 | 7220 | 1180 |
| 579 | 20230605 | 092100 | 413239600 | 7230 | 7230 | 7230 | 7220 | 1127 |
| 580 | 20230605 | 092000 | 405096870 | 7230 | 7220 | 7240 | 7220 | 1564 |
| 581 | 20230605 | 091900 | 393790200 | 7220 | 7240 | 7240 | 7220 | 1746 |
| 582 | 20230605 | 091800 | 381171280 | 7240 | 7260 | 7260 | 7240 | 427 |
| 583 | 20230605 | 091700 | 378072240 | 7260 | 7240 | 7260 | 7240 | 89 |
| 584 | 20230605 | 091600 | 377427000 | 7240 | 7240 | 7240 | 7230 | 796 |
| 585 | 20230605 | 091500 | 371664090 | 7240 | 7250 | 7250 | 7240 | 886 |
| 586 | 20230605 | 091400 | 365242050 | 7250 | 7210 | 7250 | 7210 | 2724 |
| 587 | 20230605 | 091300 | 345570170 | 7210 | 7250 | 7250 | 7210 | 1592 |
| 588 | 20230605 | 091200 | 334071670 | 7250 | 7260 | 7260 | 7230 | 256 |
| 589 | 20230605 | 091100 | 332216060 | 7260 | 7260 | 7260 | 7250 | 320 |
| 590 | 20230605 | 091000 | 329893660 | 7250 | 7240 | 7250 | 7230 | 990 |
| 591 | 20230605 | 090900 | 322719700 | 7230 | 7220 | 7240 | 7210 | 1233 |
| 592 | 20230605 | 090800 | 313816320 | 7240 | 7210 | 7240 | 7210 | 3315 |
| 593 | 20230605 | 090700 | 289883810 | 7210 | 7210 | 7220 | 7200 | 2970 |
| 594 | 20230605 | 090600 | 268478490 | 7210 | 7210 | 7220 | 7210 | 536 |
| 595 | 20230605 | 090500 | 264613490 | 7220 | 7220 | 7220 | 7210 | 2276 |
| 596 | 20230605 | 090400 | 248202750 | 7220 | 7210 | 7220 | 7200 | 1526 |
| 597 | 20230605 | 090300 | 237203720 | 7200 | 7250 | 7280 | 7200 | 3413 |
| 598 | 20230605 | 090200 | 212557370 | 7250 | 7280 | 7280 | 7250 | 2620 |
| 599 | 20230605 | 090100 | 193501950 | 7280 | 7310 | 7350 | 7280 | 8606 |
| 600 | 20230605 | 090000 | 130703460 | 7350 | 7340 | 7350 | 7280 | 17782 |