30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230530 | 190400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 3 | 20230530 | 190300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 4 | 20230530 | 190200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 5 | 20230530 | 190100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 6 | 20230530 | 190000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 7 | 20230530 | 185900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 8 | 20230530 | 185800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 9 | 20230530 | 185700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 10 | 20230530 | 185600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 11 | 20230530 | 185500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 12 | 20230530 | 185400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 13 | 20230530 | 185300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 14 | 20230530 | 185200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 15 | 20230530 | 185100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 16 | 20230530 | 185000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 17 | 20230530 | 184900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 18 | 20230530 | 184800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 19 | 20230530 | 184700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 20 | 20230530 | 184600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 21 | 20230530 | 184500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 22 | 20230530 | 184400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 23 | 20230530 | 184300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 24 | 20230530 | 184200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 25 | 20230530 | 184100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 26 | 20230530 | 184000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 27 | 20230530 | 183900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 28 | 20230530 | 183800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 29 | 20230530 | 183700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 30 | 20230530 | 183600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 31 | 20230530 | 183500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 32 | 20230530 | 183400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 33 | 20230530 | 183300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 34 | 20230530 | 183200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 35 | 20230530 | 183100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 36 | 20230530 | 183000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 37 | 20230530 | 182900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 38 | 20230530 | 182800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 39 | 20230530 | 182700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 40 | 20230530 | 182600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 41 | 20230530 | 182500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 42 | 20230530 | 182400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 43 | 20230530 | 182300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 44 | 20230530 | 182200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 45 | 20230530 | 182100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 46 | 20230530 | 182000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 47 | 20230530 | 181900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 48 | 20230530 | 181800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 49 | 20230530 | 181700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 50 | 20230530 | 181600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 51 | 20230530 | 181500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 52 | 20230530 | 181400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 53 | 20230530 | 181300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 54 | 20230530 | 181200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 55 | 20230530 | 181100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 56 | 20230530 | 181000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 57 | 20230530 | 180900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 58 | 20230530 | 180800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 59 | 20230530 | 180700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 60 | 20230530 | 180600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 61 | 20230530 | 180500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 62 | 20230530 | 180400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 63 | 20230530 | 180300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 64 | 20230530 | 180200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 65 | 20230530 | 180100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 66 | 20230530 | 180000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 67 | 20230530 | 175900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 68 | 20230530 | 175800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 69 | 20230530 | 175700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 70 | 20230530 | 175600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 71 | 20230530 | 175500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 72 | 20230530 | 175400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 73 | 20230530 | 175300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 74 | 20230530 | 175200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 75 | 20230530 | 175100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 76 | 20230530 | 175000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 77 | 20230530 | 174900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 78 | 20230530 | 174800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 79 | 20230530 | 174700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 80 | 20230530 | 174600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 81 | 20230530 | 174500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 82 | 20230530 | 174400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 83 | 20230530 | 174300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 84 | 20230530 | 174200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 85 | 20230530 | 174100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 86 | 20230530 | 174000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 87 | 20230530 | 173900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 88 | 20230530 | 173800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 89 | 20230530 | 173700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 90 | 20230530 | 173600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 91 | 20230530 | 173500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 92 | 20230530 | 173400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 93 | 20230530 | 173300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 94 | 20230530 | 173200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 95 | 20230530 | 173100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 96 | 20230530 | 173000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 97 | 20230530 | 172900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 98 | 20230530 | 172800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 99 | 20230530 | 172700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 100 | 20230530 | 172600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 101 | 20230530 | 172500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 102 | 20230530 | 172400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 103 | 20230530 | 172300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 104 | 20230530 | 172200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 105 | 20230530 | 172100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 106 | 20230530 | 172000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 107 | 20230530 | 171900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 108 | 20230530 | 171800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 109 | 20230530 | 171700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 110 | 20230530 | 171600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 111 | 20230530 | 171500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 112 | 20230530 | 171400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 113 | 20230530 | 171300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 114 | 20230530 | 171200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 115 | 20230530 | 171100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 116 | 20230530 | 171000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 117 | 20230530 | 170900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 118 | 20230530 | 170800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 119 | 20230530 | 170700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 120 | 20230530 | 170600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 121 | 20230530 | 170500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 122 | 20230530 | 170400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 123 | 20230530 | 170300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 124 | 20230530 | 170200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 125 | 20230530 | 170100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 126 | 20230530 | 170000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 127 | 20230530 | 165900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 128 | 20230530 | 165800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 129 | 20230530 | 165700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 130 | 20230530 | 165600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 131 | 20230530 | 165500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 132 | 20230530 | 165400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 133 | 20230530 | 165300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 134 | 20230530 | 165200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 135 | 20230530 | 165100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 136 | 20230530 | 165000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 137 | 20230530 | 164900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 138 | 20230530 | 164800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 139 | 20230530 | 164700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 140 | 20230530 | 164600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 141 | 20230530 | 164500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 142 | 20230530 | 164400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 143 | 20230530 | 164300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 144 | 20230530 | 164200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 145 | 20230530 | 164100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 146 | 20230530 | 164000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 147 | 20230530 | 163900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 148 | 20230530 | 163800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 149 | 20230530 | 163700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 150 | 20230530 | 163600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 151 | 20230530 | 163500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 152 | 20230530 | 163400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 153 | 20230530 | 163300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 154 | 20230530 | 163200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 155 | 20230530 | 163100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 156 | 20230530 | 163000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 157 | 20230530 | 162900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 158 | 20230530 | 162800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 159 | 20230530 | 162700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 160 | 20230530 | 162600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 161 | 20230530 | 162500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 162 | 20230530 | 162400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 163 | 20230530 | 162300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 164 | 20230530 | 162200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 165 | 20230530 | 162100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 166 | 20230530 | 162000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 167 | 20230530 | 161900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 168 | 20230530 | 161800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 169 | 20230530 | 161700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 170 | 20230530 | 161600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 171 | 20230530 | 161500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 172 | 20230530 | 161400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 173 | 20230530 | 161300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 174 | 20230530 | 161200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 175 | 20230530 | 161100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 176 | 20230530 | 161000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 177 | 20230530 | 160900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 178 | 20230530 | 160800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 179 | 20230530 | 160700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 180 | 20230530 | 160600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 181 | 20230530 | 160500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 182 | 20230530 | 160400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 183 | 20230530 | 160300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 184 | 20230530 | 160200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 185 | 20230530 | 160100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 186 | 20230530 | 160000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 187 | 20230530 | 155900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 188 | 20230530 | 155800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 189 | 20230530 | 155700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 190 | 20230530 | 155600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 191 | 20230530 | 155500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 192 | 20230530 | 155400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 193 | 20230530 | 155300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 194 | 20230530 | 155200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 195 | 20230530 | 155100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 196 | 20230530 | 155000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 197 | 20230530 | 154900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 198 | 20230530 | 154800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 199 | 20230530 | 154700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 200 | 20230530 | 154600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 201 | 20230530 | 154500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 202 | 20230530 | 154400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 203 | 20230530 | 154300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 204 | 20230530 | 154200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 205 | 20230530 | 154100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 206 | 20230530 | 154000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 207 | 20230530 | 153900 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 208 | 20230530 | 153800 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 209 | 20230530 | 153700 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 210 | 20230530 | 153600 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 211 | 20230530 | 153500 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 212 | 20230530 | 153400 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 213 | 20230530 | 153300 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 214 | 20230530 | 153200 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 215 | 20230530 | 153100 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 216 | 20230530 | 153000 | 4301908480 | 7840 | 7840 | 7840 | 7840 | 7472 |
| 217 | 20230530 | 152900 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 218 | 20230530 | 152800 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 219 | 20230530 | 152700 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 220 | 20230530 | 152600 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 221 | 20230530 | 152500 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 222 | 20230530 | 152400 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 223 | 20230530 | 152300 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 224 | 20230530 | 152200 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 225 | 20230530 | 152100 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 226 | 20230530 | 152000 | 4243328000 | 7800 | 7800 | 7800 | 7800 | 0 |
| 227 | 20230530 | 151900 | 4243328000 | 7800 | 7830 | 7840 | 7800 | 5218 |
| 228 | 20230530 | 151800 | 4202519550 | 7830 | 7830 | 7840 | 7830 | 120 |
| 229 | 20230530 | 151700 | 4201579900 | 7830 | 7830 | 7840 | 7830 | 2127 |
| 230 | 20230530 | 151600 | 4184914340 | 7830 | 7840 | 7840 | 7830 | 989 |
| 231 | 20230530 | 151500 | 4177161530 | 7840 | 7800 | 7840 | 7800 | 4929 |
| 232 | 20230530 | 151400 | 4138697210 | 7790 | 7800 | 7800 | 7790 | 422 |
| 233 | 20230530 | 151300 | 4135407050 | 7790 | 7800 | 7800 | 7790 | 172 |
| 234 | 20230530 | 151200 | 4134067100 | 7810 | 7800 | 7810 | 7800 | 1708 |
| 235 | 20230530 | 151100 | 4120738400 | 7800 | 7800 | 7800 | 7800 | 63 |
| 236 | 20230530 | 151000 | 4120247000 | 7810 | 7800 | 7810 | 7800 | 2417 |
| 237 | 20230530 | 150900 | 4101384400 | 7800 | 7810 | 7810 | 7800 | 24 |
| 238 | 20230530 | 150800 | 4101197070 | 7800 | 7820 | 7820 | 7800 | 303 |
| 239 | 20230530 | 150700 | 4098831610 | 7800 | 7800 | 7820 | 7800 | 3391 |
| 240 | 20230530 | 150600 | 4072326410 | 7800 | 7820 | 7820 | 7800 | 2686 |
| 241 | 20230530 | 150500 | 4051334550 | 7820 | 7830 | 7840 | 7820 | 1267 |
| 242 | 20230530 | 150400 | 4041414970 | 7840 | 7810 | 7840 | 7810 | 835 |
| 243 | 20230530 | 150300 | 4034887270 | 7810 | 7810 | 7810 | 7810 | 231 |
| 244 | 20230530 | 150200 | 4033083160 | 7810 | 7810 | 7810 | 7810 | 108 |
| 245 | 20230530 | 150100 | 4032239680 | 7810 | 7820 | 7820 | 7810 | 89 |
| 246 | 20230530 | 150000 | 4031544550 | 7820 | 7830 | 7830 | 7820 | 17 |
| 247 | 20230530 | 145900 | 4031411450 | 7830 | 7820 | 7830 | 7820 | 329 |
| 248 | 20230530 | 145800 | 4028837470 | 7820 | 7820 | 7820 | 7820 | 38 |
| 249 | 20230530 | 145700 | 4028540310 | 7820 | 7840 | 7840 | 7820 | 1000 |
| 250 | 20230530 | 145600 | 4020717490 | 7840 | 7840 | 7840 | 7840 | 744 |
| 251 | 20230530 | 145500 | 4014884530 | 7850 | 7840 | 7850 | 7840 | 908 |
| 252 | 20230530 | 145400 | 4007762020 | 7830 | 7830 | 7840 | 7830 | 1778 |
| 253 | 20230530 | 145300 | 3993828620 | 7830 | 7820 | 7830 | 7820 | 590 |
| 254 | 20230530 | 145200 | 3989211310 | 7820 | 7830 | 7840 | 7820 | 481 |
| 255 | 20230530 | 145100 | 3985448040 | 7840 | 7840 | 7840 | 7830 | 394 |
| 256 | 20230530 | 145000 | 3982359180 | 7840 | 7840 | 7850 | 7800 | 586 |
| 257 | 20230530 | 144900 | 3977781580 | 7850 | 7850 | 7850 | 7850 | 0 |
| 258 | 20230530 | 144800 | 3977781580 | 7850 | 7850 | 7860 | 7850 | 657 |
| 259 | 20230530 | 144700 | 3972622530 | 7850 | 7870 | 7870 | 7850 | 622 |
| 260 | 20230530 | 144600 | 3967735130 | 7880 | 7810 | 7880 | 7810 | 7853 |
| 261 | 20230530 | 144500 | 3905999380 | 7810 | 7800 | 7810 | 7800 | 303 |
| 262 | 20230530 | 144400 | 3903635270 | 7800 | 7780 | 7800 | 7780 | 678 |
| 263 | 20230530 | 144300 | 3898348290 | 7780 | 7780 | 7780 | 7780 | 1000 |
| 264 | 20230530 | 144200 | 3890568290 | 7780 | 7780 | 7780 | 7780 | 111 |
| 265 | 20230530 | 144100 | 3889704710 | 7770 | 7750 | 7770 | 7750 | 6394 |
| 266 | 20230530 | 144000 | 3840083130 | 7750 | 7750 | 7750 | 7750 | 306 |
| 267 | 20230530 | 143900 | 3837711630 | 7750 | 7730 | 7750 | 7720 | 2961 |
| 268 | 20230530 | 143800 | 3814819800 | 7730 | 7730 | 7730 | 7730 | 0 |
| 269 | 20230530 | 143700 | 3814819800 | 7730 | 7730 | 7730 | 7730 | 89 |
| 270 | 20230530 | 143600 | 3814131830 | 7730 | 7740 | 7750 | 7730 | 249 |
| 271 | 20230530 | 143500 | 3812206780 | 7750 | 7740 | 7750 | 7730 | 1018 |
| 272 | 20230530 | 143400 | 3804329660 | 7750 | 7750 | 7750 | 7750 | 51 |
| 273 | 20230530 | 143300 | 3803934410 | 7750 | 7740 | 7750 | 7740 | 23 |
| 274 | 20230530 | 143200 | 3803756270 | 7740 | 7740 | 7740 | 7740 | 1357 |
| 275 | 20230530 | 143100 | 3793253090 | 7750 | 7770 | 7770 | 7750 | 3424 |
| 276 | 20230530 | 143000 | 3766711660 | 7770 | 7740 | 7770 | 7740 | 822 |
| 277 | 20230530 | 142900 | 3760346070 | 7740 | 7730 | 7740 | 7730 | 447 |
| 278 | 20230530 | 142800 | 3756888790 | 7730 | 7750 | 7750 | 7730 | 3226 |
| 279 | 20230530 | 142700 | 3731919120 | 7770 | 7770 | 7780 | 7770 | 1964 |
| 280 | 20230530 | 142600 | 3716658740 | 7770 | 7760 | 7770 | 7750 | 7156 |
| 281 | 20230530 | 142500 | 3661186650 | 7760 | 7780 | 7780 | 7760 | 2459 |
| 282 | 20230530 | 142400 | 3642090530 | 7780 | 7790 | 7790 | 7780 | 1831 |
| 283 | 20230530 | 142300 | 3627842020 | 7790 | 7780 | 7800 | 7780 | 2083 |
| 284 | 20230530 | 142200 | 3611623710 | 7790 | 7780 | 7800 | 7780 | 172 |
| 285 | 20230530 | 142100 | 3610285390 | 7780 | 7810 | 7810 | 7780 | 463 |
| 286 | 20230530 | 142000 | 3606677780 | 7810 | 7820 | 7820 | 7810 | 2099 |
| 287 | 20230530 | 141900 | 3590281760 | 7830 | 7840 | 7840 | 7810 | 1004 |
| 288 | 20230530 | 141800 | 3582429230 | 7850 | 7830 | 7850 | 7830 | 1655 |
| 289 | 20230530 | 141700 | 3569445230 | 7820 | 7830 | 7850 | 7810 | 844 |
| 290 | 20230530 | 141600 | 3562839230 | 7820 | 7800 | 7820 | 7800 | 143 |
| 291 | 20230530 | 141500 | 3561721710 | 7800 | 7790 | 7810 | 7790 | 479 |
| 292 | 20230530 | 141400 | 3557985730 | 7780 | 7770 | 7780 | 7770 | 32 |
| 293 | 20230530 | 141300 | 3557736790 | 7770 | 7770 | 7780 | 7770 | 522 |
| 294 | 20230530 | 141200 | 3553679000 | 7770 | 7800 | 7800 | 7770 | 231 |
| 295 | 20230530 | 141100 | 3551883240 | 7800 | 7780 | 7800 | 7760 | 1092 |
| 296 | 20230530 | 141000 | 3543400790 | 7770 | 7810 | 7810 | 7760 | 1755 |
| 297 | 20230530 | 140900 | 3529771180 | 7820 | 7810 | 7820 | 7780 | 564 |
| 298 | 20230530 | 140800 | 3525368020 | 7810 | 7810 | 7820 | 7770 | 1231 |
| 299 | 20230530 | 140700 | 3515780080 | 7800 | 7810 | 7820 | 7800 | 94 |
| 300 | 20230530 | 140600 | 3515046830 | 7800 | 7780 | 7810 | 7770 | 2611 |
| 301 | 20230530 | 140500 | 3494742120 | 7810 | 7800 | 7820 | 7770 | 6183 |
| 302 | 20230530 | 140400 | 3446618420 | 7810 | 7820 | 7840 | 7800 | 2018 |
| 303 | 20230530 | 140300 | 3430864660 | 7820 | 7780 | 7820 | 7780 | 2202 |
| 304 | 20230530 | 140200 | 3413712000 | 7790 | 7800 | 7820 | 7780 | 5271 |
| 305 | 20230530 | 140100 | 3372643170 | 7800 | 7860 | 7860 | 7800 | 3860 |
| 306 | 20230530 | 140000 | 3342498190 | 7860 | 7880 | 7940 | 7860 | 4069 |
| 307 | 20230530 | 135900 | 3310299770 | 7930 | 7860 | 7930 | 7850 | 2420 |
| 308 | 20230530 | 135800 | 3291231890 | 7860 | 7930 | 7950 | 7850 | 1029 |
| 309 | 20230530 | 135700 | 3283095780 | 7950 | 7840 | 7980 | 7830 | 6259 |
| 310 | 20230530 | 135600 | 3233454210 | 7820 | 7880 | 7880 | 7820 | 5131 |
| 311 | 20230530 | 135500 | 3193190030 | 7890 | 7870 | 7930 | 7860 | 973 |
| 312 | 20230530 | 135400 | 3185515020 | 7880 | 7930 | 7930 | 7880 | 5944 |
| 313 | 20230530 | 135300 | 3138622270 | 7930 | 7890 | 7930 | 7800 | 7615 |
| 314 | 20230530 | 135200 | 3078746580 | 7890 | 7970 | 7970 | 7890 | 10990 |
| 315 | 20230530 | 135100 | 2991615870 | 7980 | 7950 | 8030 | 7950 | 9255 |
| 316 | 20230530 | 135000 | 2917604380 | 7940 | 8040 | 8050 | 7930 | 19860 |
| 317 | 20230530 | 134900 | 2759007390 | 8040 | 7980 | 8050 | 7900 | 25877 |
| 318 | 20230530 | 134800 | 2552522960 | 7970 | 7820 | 7980 | 7820 | 15537 |
| 319 | 20230530 | 134700 | 2429538160 | 7800 | 7810 | 7890 | 7800 | 15858 |
| 320 | 20230530 | 134600 | 2304969940 | 7800 | 7760 | 7810 | 7750 | 13005 |
| 321 | 20230530 | 134500 | 2203777420 | 7760 | 7830 | 7860 | 7760 | 16748 |
| 322 | 20230530 | 134400 | 2073292370 | 7860 | 7800 | 7890 | 7690 | 41989 |
| 323 | 20230530 | 134300 | 1745059830 | 7800 | 7590 | 7800 | 7590 | 35260 |
| 324 | 20230530 | 134200 | 1474142100 | 7590 | 7590 | 7590 | 7590 | 205 |
| 325 | 20230530 | 134100 | 1472586150 | 7590 | 7590 | 7600 | 7590 | 521 |
| 326 | 20230530 | 134000 | 1468627090 | 7590 | 7600 | 7600 | 7590 | 1834 |
| 327 | 20230530 | 133900 | 1454689920 | 7600 | 7600 | 7600 | 7600 | 44 |
| 328 | 20230530 | 133800 | 1454355520 | 7600 | 7600 | 7610 | 7600 | 220 |
| 329 | 20230530 | 133700 | 1452683500 | 7600 | 7600 | 7610 | 7600 | 2338 |
| 330 | 20230530 | 133600 | 1434901750 | 7600 | 7570 | 7600 | 7570 | 2695 |
| 331 | 20230530 | 133500 | 1414448070 | 7570 | 7560 | 7570 | 7560 | 670 |
| 332 | 20230530 | 133400 | 1409376700 | 7550 | 7550 | 7550 | 7550 | 114 |
| 333 | 20230530 | 133300 | 1408516000 | 7570 | 7570 | 7570 | 7570 | 50 |
| 334 | 20230530 | 133200 | 1408137500 | 7570 | 7560 | 7570 | 7560 | 887 |
| 335 | 20230530 | 133100 | 1401424620 | 7530 | 7540 | 7540 | 7530 | 134 |
| 336 | 20230530 | 133000 | 1400415390 | 7580 | 7560 | 7580 | 7560 | 1688 |
| 337 | 20230530 | 132900 | 1387646190 | 7560 | 7540 | 7560 | 7540 | 3976 |
| 338 | 20230530 | 132800 | 1357637150 | 7510 | 7510 | 7510 | 7510 | 416 |
| 339 | 20230530 | 132700 | 1354512990 | 7510 | 7500 | 7510 | 7500 | 190 |
| 340 | 20230530 | 132600 | 1353086330 | 7510 | 7510 | 7510 | 7510 | 2 |
| 341 | 20230530 | 132500 | 1353071310 | 7520 | 7520 | 7520 | 7520 | 965 |
| 342 | 20230530 | 132400 | 1345814510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 343 | 20230530 | 132300 | 1345814510 | 7520 | 7500 | 7590 | 7500 | 4459 |
| 344 | 20230530 | 132200 | 1312103900 | 7500 | 7500 | 7500 | 7500 | 9 |
| 345 | 20230530 | 132100 | 1312036400 | 7500 | 7500 | 7500 | 7500 | 0 |
| 346 | 20230530 | 132000 | 1312036400 | 7500 | 7500 | 7500 | 7500 | 39 |
| 347 | 20230530 | 131900 | 1311743900 | 7490 | 7490 | 7490 | 7490 | 277 |
| 348 | 20230530 | 131800 | 1309669170 | 7500 | 7500 | 7500 | 7500 | 112 |
| 349 | 20230530 | 131700 | 1308829170 | 7490 | 7490 | 7490 | 7490 | 176 |
| 350 | 20230530 | 131600 | 1307510930 | 7490 | 7490 | 7490 | 7490 | 1 |
| 351 | 20230530 | 131500 | 1307503440 | 7490 | 7490 | 7490 | 7490 | 130 |
| 352 | 20230530 | 131400 | 1306529740 | 7500 | 7500 | 7500 | 7500 | 0 |
| 353 | 20230530 | 131300 | 1306529740 | 7500 | 7500 | 7500 | 7500 | 100 |
| 354 | 20230530 | 131200 | 1305779740 | 7490 | 7500 | 7500 | 7490 | 768 |
| 355 | 20230530 | 131100 | 1300024620 | 7500 | 7490 | 7500 | 7490 | 21 |
| 356 | 20230530 | 131000 | 1299867130 | 7500 | 7520 | 7520 | 7500 | 2034 |
| 357 | 20230530 | 130900 | 1284601410 | 7520 | 7520 | 7520 | 7520 | 200 |
| 358 | 20230530 | 130800 | 1283097410 | 7520 | 7520 | 7520 | 7520 | 0 |
| 359 | 20230530 | 130700 | 1283097410 | 7520 | 7520 | 7520 | 7520 | 0 |
| 360 | 20230530 | 130600 | 1283097410 | 7520 | 7510 | 7520 | 7510 | 201 |
| 361 | 20230530 | 130500 | 1281587890 | 7510 | 7520 | 7520 | 7510 | 181 |
| 362 | 20230530 | 130400 | 1280227980 | 7520 | 7520 | 7520 | 7520 | 209 |
| 363 | 20230530 | 130300 | 1278656300 | 7520 | 7520 | 7520 | 7520 | 152 |
| 364 | 20230530 | 130200 | 1277513260 | 7530 | 7530 | 7530 | 7530 | 180 |
| 365 | 20230530 | 130100 | 1276157860 | 7530 | 7530 | 7530 | 7530 | 380 |
| 366 | 20230530 | 130000 | 1273296460 | 7540 | 7550 | 7550 | 7540 | 832 |
| 367 | 20230530 | 125900 | 1267023170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 368 | 20230530 | 125800 | 1267023170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 369 | 20230530 | 125700 | 1267023170 | 7550 | 7550 | 7550 | 7550 | 136 |
| 370 | 20230530 | 125600 | 1265996370 | 7550 | 7550 | 7550 | 7550 | 2875 |
| 371 | 20230530 | 125500 | 1244290120 | 7550 | 7550 | 7550 | 7550 | 100 |
| 372 | 20230530 | 125400 | 1243535120 | 7550 | 7550 | 7550 | 7550 | 0 |
| 373 | 20230530 | 125300 | 1243535120 | 7550 | 7550 | 7550 | 7550 | 0 |
| 374 | 20230530 | 125200 | 1243535120 | 7550 | 7550 | 7550 | 7550 | 0 |
| 375 | 20230530 | 125100 | 1243535120 | 7550 | 7550 | 7550 | 7550 | 1 |
| 376 | 20230530 | 125000 | 1243527570 | 7550 | 7550 | 7550 | 7550 | 50 |
| 377 | 20230530 | 124900 | 1243150070 | 7550 | 7560 | 7560 | 7550 | 39 |
| 378 | 20230530 | 124800 | 1242855580 | 7560 | 7560 | 7560 | 7560 | 50 |
| 379 | 20230530 | 124700 | 1242477580 | 7560 | 7560 | 7560 | 7560 | 2 |
| 380 | 20230530 | 124600 | 1242462460 | 7560 | 7560 | 7560 | 7560 | 8 |
| 381 | 20230530 | 124500 | 1242401980 | 7540 | 7540 | 7540 | 7540 | 0 |
| 382 | 20230530 | 124400 | 1242401980 | 7540 | 7540 | 7540 | 7540 | 1 |
| 383 | 20230530 | 124300 | 1242394440 | 7540 | 7540 | 7540 | 7540 | 0 |
| 384 | 20230530 | 124200 | 1242394440 | 7540 | 7540 | 7540 | 7540 | 0 |
| 385 | 20230530 | 124100 | 1242394440 | 7540 | 7540 | 7540 | 7540 | 0 |
| 386 | 20230530 | 124000 | 1242394440 | 7540 | 7540 | 7540 | 7540 | 0 |
| 387 | 20230530 | 123900 | 1242394440 | 7540 | 7540 | 7540 | 7540 | 5 |
| 388 | 20230530 | 123800 | 1242356740 | 7540 | 7550 | 7550 | 7540 | 149 |
| 389 | 20230530 | 123700 | 1241232840 | 7550 | 7550 | 7550 | 7550 | 3 |
| 390 | 20230530 | 123600 | 1241210190 | 7550 | 7550 | 7550 | 7550 | 0 |
| 391 | 20230530 | 123500 | 1241210190 | 7550 | 7550 | 7550 | 7550 | 8 |
| 392 | 20230530 | 123400 | 1241149790 | 7550 | 7550 | 7550 | 7550 | 1 |
| 393 | 20230530 | 123300 | 1241142240 | 7550 | 7540 | 7550 | 7540 | 114 |
| 394 | 20230530 | 123200 | 1240281680 | 7540 | 7570 | 7570 | 7540 | 5119 |
| 395 | 20230530 | 123100 | 1201584880 | 7580 | 7580 | 7580 | 7580 | 10 |
| 396 | 20230530 | 123000 | 1201509080 | 7590 | 7590 | 7590 | 7590 | 20 |
| 397 | 20230530 | 122900 | 1201357280 | 7580 | 7580 | 7580 | 7580 | 0 |
| 398 | 20230530 | 122800 | 1201357280 | 7580 | 7580 | 7580 | 7580 | 0 |
| 399 | 20230530 | 122700 | 1201357280 | 7580 | 7580 | 7580 | 7580 | 200 |
| 400 | 20230530 | 122600 | 1199841280 | 7580 | 7580 | 7580 | 7580 | 0 |
| 401 | 20230530 | 122500 | 1199841280 | 7580 | 7580 | 7580 | 7580 | 3 |
| 402 | 20230530 | 122400 | 1199818540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 403 | 20230530 | 122300 | 1199818540 | 7580 | 7590 | 7590 | 7580 | 116 |
| 404 | 20230530 | 122200 | 1198938250 | 7590 | 7590 | 7590 | 7590 | 80 |
| 405 | 20230530 | 122100 | 1198331050 | 7590 | 7590 | 7590 | 7570 | 474 |
| 406 | 20230530 | 122000 | 1194733740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 407 | 20230530 | 121900 | 1194733740 | 7590 | 7600 | 7600 | 7570 | 623 |
| 408 | 20230530 | 121800 | 1190016230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 409 | 20230530 | 121700 | 1190016230 | 7600 | 7600 | 7600 | 7600 | 4 |
| 410 | 20230530 | 121600 | 1189985830 | 7610 | 7600 | 7610 | 7600 | 122 |
| 411 | 20230530 | 121500 | 1189057430 | 7610 | 7600 | 7610 | 7600 | 50 |
| 412 | 20230530 | 121400 | 1188677010 | 7610 | 7590 | 7610 | 7590 | 210 |
| 413 | 20230530 | 121300 | 1187080030 | 7610 | 7610 | 7610 | 7610 | 20 |
| 414 | 20230530 | 121200 | 1186927830 | 7610 | 7600 | 7620 | 7600 | 820 |
| 415 | 20230530 | 121100 | 1180683390 | 7600 | 7600 | 7600 | 7600 | 70 |
| 416 | 20230530 | 121000 | 1180151390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 417 | 20230530 | 120900 | 1180151390 | 7610 | 7580 | 7610 | 7580 | 1211 |
| 418 | 20230530 | 120800 | 1170940480 | 7580 | 7580 | 7580 | 7580 | 65 |
| 419 | 20230530 | 120700 | 1170447780 | 7580 | 7580 | 7580 | 7580 | 1 |
| 420 | 20230530 | 120600 | 1170440200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 421 | 20230530 | 120500 | 1170440200 | 7580 | 7580 | 7580 | 7580 | 10 |
| 422 | 20230530 | 120400 | 1170364400 | 7580 | 7580 | 7580 | 7580 | 1 |
| 423 | 20230530 | 120300 | 1170356820 | 7580 | 7580 | 7580 | 7580 | 10 |
| 424 | 20230530 | 120200 | 1170281020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 425 | 20230530 | 120100 | 1170281020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 426 | 20230530 | 120000 | 1170281020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 427 | 20230530 | 115900 | 1170281020 | 7570 | 7570 | 7570 | 7570 | 9 |
| 428 | 20230530 | 115800 | 1170212890 | 7570 | 7560 | 7570 | 7560 | 179 |
| 429 | 20230530 | 115700 | 1168859450 | 7570 | 7560 | 7570 | 7560 | 59 |
| 430 | 20230530 | 115600 | 1168413310 | 7560 | 7580 | 7580 | 7560 | 2228 |
| 431 | 20230530 | 115500 | 1151562730 | 7580 | 7580 | 7580 | 7580 | 12 |
| 432 | 20230530 | 115400 | 1151471770 | 7600 | 7600 | 7600 | 7600 | 0 |
| 433 | 20230530 | 115300 | 1151471770 | 7600 | 7600 | 7600 | 7600 | 3 |
| 434 | 20230530 | 115200 | 1151448970 | 7580 | 7580 | 7580 | 7580 | 0 |
| 435 | 20230530 | 115100 | 1151448970 | 7580 | 7600 | 7600 | 7580 | 307 |
| 436 | 20230530 | 115000 | 1149115910 | 7590 | 7590 | 7590 | 7590 | 0 |
| 437 | 20230530 | 114900 | 1149115910 | 7590 | 7600 | 7600 | 7590 | 11 |
| 438 | 20230530 | 114800 | 1149032340 | 7600 | 7580 | 7600 | 7570 | 173 |
| 439 | 20230530 | 114700 | 1147722630 | 7570 | 7600 | 7600 | 7570 | 1023 |
| 440 | 20230530 | 114600 | 1139964710 | 7610 | 7610 | 7610 | 7610 | 2 |
| 441 | 20230530 | 114500 | 1139949490 | 7610 | 7610 | 7610 | 7610 | 1 |
| 442 | 20230530 | 114400 | 1139941880 | 7610 | 7610 | 7610 | 7610 | 70 |
| 443 | 20230530 | 114300 | 1139409180 | 7620 | 7620 | 7620 | 7620 | 0 |
| 444 | 20230530 | 114200 | 1139409180 | 7620 | 7620 | 7620 | 7620 | 0 |
| 445 | 20230530 | 114100 | 1139409180 | 7620 | 7620 | 7620 | 7590 | 18 |
| 446 | 20230530 | 114000 | 1139272320 | 7600 | 7600 | 7600 | 7600 | 202 |
| 447 | 20230530 | 113900 | 1137737120 | 7620 | 7620 | 7640 | 7620 | 87 |
| 448 | 20230530 | 113800 | 1137074160 | 7640 | 7640 | 7650 | 7620 | 390 |
| 449 | 20230530 | 113700 | 1134097490 | 7650 | 7640 | 7650 | 7640 | 49 |
| 450 | 20230530 | 113600 | 1133723120 | 7640 | 7640 | 7640 | 7640 | 51 |
| 451 | 20230530 | 113500 | 1133333480 | 7620 | 7620 | 7620 | 7620 | 0 |
| 452 | 20230530 | 113400 | 1133333480 | 7620 | 7620 | 7620 | 7620 | 0 |
| 453 | 20230530 | 113300 | 1133333480 | 7620 | 7640 | 7640 | 7620 | 90 |
| 454 | 20230530 | 113200 | 1132646880 | 7640 | 7640 | 7640 | 7630 | 96 |
| 455 | 20230530 | 113100 | 1131913680 | 7660 | 7650 | 7660 | 7640 | 75 |
| 456 | 20230530 | 113000 | 1131339860 | 7660 | 7660 | 7660 | 7640 | 1458 |
| 457 | 20230530 | 112900 | 1120173550 | 7660 | 7650 | 7660 | 7650 | 962 |
| 458 | 20230530 | 112800 | 1112813140 | 7650 | 7620 | 7650 | 7620 | 12711 |
| 459 | 20230530 | 112700 | 1015883180 | 7620 | 7620 | 7620 | 7620 | 8 |
| 460 | 20230530 | 112600 | 1015822220 | 7620 | 7610 | 7620 | 7610 | 30 |
| 461 | 20230530 | 112500 | 1015593910 | 7620 | 7610 | 7620 | 7610 | 251 |
| 462 | 20230530 | 112400 | 1013683790 | 7620 | 7620 | 7620 | 7620 | 160 |
| 463 | 20230530 | 112300 | 1012464590 | 7630 | 7570 | 7630 | 7570 | 4852 |
| 464 | 20230530 | 112200 | 975587480 | 7580 | 7580 | 7580 | 7580 | 7 |
| 465 | 20230530 | 112100 | 975534420 | 7580 | 7580 | 7580 | 7580 | 18 |
| 466 | 20230530 | 112000 | 975397980 | 7570 | 7580 | 7580 | 7570 | 960 |
| 467 | 20230530 | 111900 | 968128150 | 7590 | 7600 | 7600 | 7580 | 879 |
| 468 | 20230530 | 111800 | 961464530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 469 | 20230530 | 111700 | 961464530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 470 | 20230530 | 111600 | 961464530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 471 | 20230530 | 111500 | 961464530 | 7580 | 7610 | 7610 | 7580 | 2014 |
| 472 | 20230530 | 111400 | 946192890 | 7600 | 7600 | 7600 | 7600 | 100 |
| 473 | 20230530 | 111300 | 945432890 | 7600 | 7600 | 7600 | 7600 | 25 |
| 474 | 20230530 | 111200 | 945242890 | 7600 | 7600 | 7600 | 7600 | 312 |
| 475 | 20230530 | 111100 | 942871690 | 7610 | 7610 | 7610 | 7600 | 444 |
| 476 | 20230530 | 111000 | 939492860 | 7610 | 7600 | 7610 | 7600 | 260 |
| 477 | 20230530 | 110900 | 937516710 | 7600 | 7580 | 7600 | 7580 | 1522 |
| 478 | 20230530 | 110800 | 925959670 | 7560 | 7560 | 7560 | 7560 | 50 |
| 479 | 20230530 | 110700 | 925581670 | 7560 | 7560 | 7560 | 7560 | 0 |
| 480 | 20230530 | 110600 | 925581670 | 7560 | 7560 | 7560 | 7560 | 71 |
| 481 | 20230530 | 110500 | 925044910 | 7560 | 7560 | 7560 | 7560 | 273 |
| 482 | 20230530 | 110400 | 922981030 | 7560 | 7560 | 7560 | 7560 | 1 |
| 483 | 20230530 | 110300 | 922973470 | 7580 | 7580 | 7580 | 7580 | 35 |
| 484 | 20230530 | 110200 | 922708170 | 7580 | 7560 | 7580 | 7560 | 36 |
| 485 | 20230530 | 110100 | 922435910 | 7560 | 7560 | 7560 | 7560 | 0 |
| 486 | 20230530 | 110000 | 922435910 | 7560 | 7570 | 7570 | 7550 | 360 |
| 487 | 20230530 | 105900 | 919713320 | 7580 | 7580 | 7580 | 7580 | 0 |
| 488 | 20230530 | 105800 | 919713320 | 7580 | 7580 | 7580 | 7580 | 0 |
| 489 | 20230530 | 105700 | 919713320 | 7580 | 7580 | 7580 | 7580 | 0 |
| 490 | 20230530 | 105600 | 919713320 | 7580 | 7570 | 7590 | 7570 | 960 |
| 491 | 20230530 | 105500 | 912437150 | 7580 | 7580 | 7580 | 7580 | 0 |
| 492 | 20230530 | 105400 | 912437150 | 7580 | 7580 | 7580 | 7580 | 0 |
| 493 | 20230530 | 105300 | 912437150 | 7580 | 7580 | 7580 | 7580 | 144 |
| 494 | 20230530 | 105200 | 911345630 | 7570 | 7570 | 7570 | 7570 | 68 |
| 495 | 20230530 | 105100 | 910830870 | 7580 | 7580 | 7580 | 7580 | 0 |
| 496 | 20230530 | 105000 | 910830870 | 7580 | 7570 | 7590 | 7570 | 3135 |
| 497 | 20230530 | 104900 | 887041660 | 7560 | 7550 | 7560 | 7550 | 1365 |
| 498 | 20230530 | 104800 | 876734380 | 7540 | 7540 | 7540 | 7540 | 0 |
| 499 | 20230530 | 104700 | 876734380 | 7540 | 7540 | 7540 | 7540 | 0 |
| 500 | 20230530 | 104600 | 876734380 | 7540 | 7540 | 7540 | 7540 | 350 |
| 501 | 20230530 | 104500 | 874095380 | 7550 | 7580 | 7580 | 7550 | 302 |
| 502 | 20230530 | 104400 | 871813310 | 7580 | 7580 | 7580 | 7580 | 0 |
| 503 | 20230530 | 104300 | 871813310 | 7580 | 7590 | 7590 | 7580 | 266 |
| 504 | 20230530 | 104200 | 869796030 | 7590 | 7600 | 7600 | 7580 | 2144 |
| 505 | 20230530 | 104100 | 853521870 | 7620 | 7600 | 7620 | 7600 | 501 |
| 506 | 20230530 | 104000 | 849714250 | 7620 | 7610 | 7620 | 7610 | 17 |
| 507 | 20230530 | 103900 | 849584870 | 7610 | 7610 | 7610 | 7610 | 5 |
| 508 | 20230530 | 103800 | 849546820 | 7610 | 7600 | 7610 | 7600 | 62 |
| 509 | 20230530 | 103700 | 849075410 | 7610 | 7600 | 7610 | 7600 | 523 |
| 510 | 20230530 | 103600 | 845100590 | 7630 | 7600 | 7640 | 7600 | 3073 |
| 511 | 20230530 | 103500 | 821664870 | 7600 | 7600 | 7600 | 7600 | 700 |
| 512 | 20230530 | 103400 | 816344870 | 7600 | 7610 | 7610 | 7600 | 1450 |
| 513 | 20230530 | 103300 | 805323870 | 7620 | 7610 | 7620 | 7610 | 712 |
| 514 | 20230530 | 103200 | 799904940 | 7610 | 7610 | 7610 | 7610 | 414 |
| 515 | 20230530 | 103100 | 796754400 | 7610 | 7610 | 7610 | 7600 | 699 |
| 516 | 20230530 | 103000 | 791435200 | 7600 | 7610 | 7610 | 7600 | 152 |
| 517 | 20230530 | 102900 | 790279480 | 7600 | 7600 | 7600 | 7600 | 259 |
| 518 | 20230530 | 102800 | 788311080 | 7600 | 7620 | 7620 | 7600 | 341 |
| 519 | 20230530 | 102700 | 785717480 | 7620 | 7620 | 7620 | 7620 | 215 |
| 520 | 20230530 | 102600 | 784079180 | 7620 | 7610 | 7620 | 7580 | 1783 |
| 521 | 20230530 | 102500 | 770500700 | 7610 | 7610 | 7620 | 7610 | 12 |
| 522 | 20230530 | 102400 | 770409310 | 7620 | 7620 | 7620 | 7610 | 2376 |
| 523 | 20230530 | 102300 | 752304990 | 7610 | 7600 | 7610 | 7600 | 2038 |
| 524 | 20230530 | 102200 | 736799590 | 7580 | 7600 | 7620 | 7580 | 2399 |
| 525 | 20230530 | 102100 | 718558620 | 7610 | 7610 | 7620 | 7600 | 5721 |
| 526 | 20230530 | 102000 | 675014550 | 7600 | 7550 | 7600 | 7550 | 8386 |
| 527 | 20230530 | 101900 | 611461160 | 7550 | 7540 | 7550 | 7540 | 290 |
| 528 | 20230530 | 101800 | 609272980 | 7550 | 7550 | 7550 | 7550 | 0 |
| 529 | 20230530 | 101700 | 609272980 | 7550 | 7550 | 7550 | 7550 | 2013 |
| 530 | 20230530 | 101600 | 594074830 | 7550 | 7540 | 7550 | 7540 | 1202 |
| 531 | 20230530 | 101500 | 585002870 | 7530 | 7530 | 7530 | 7530 | 616 |
| 532 | 20230530 | 101400 | 580364390 | 7530 | 7530 | 7550 | 7530 | 238 |
| 533 | 20230530 | 101300 | 578570570 | 7530 | 7520 | 7530 | 7520 | 240 |
| 534 | 20230530 | 101200 | 576765220 | 7520 | 7520 | 7520 | 7520 | 0 |
| 535 | 20230530 | 101100 | 576765220 | 7520 | 7520 | 7520 | 7520 | 2 |
| 536 | 20230530 | 101000 | 576750180 | 7520 | 7530 | 7530 | 7520 | 224 |
| 537 | 20230530 | 100900 | 575064550 | 7530 | 7530 | 7530 | 7530 | 252 |
| 538 | 20230530 | 100800 | 573166990 | 7530 | 7540 | 7540 | 7530 | 29 |
| 539 | 20230530 | 100700 | 572948520 | 7540 | 7540 | 7550 | 7540 | 400 |
| 540 | 20230530 | 100600 | 569932020 | 7550 | 7550 | 7550 | 7550 | 979 |
| 541 | 20230530 | 100500 | 562540570 | 7550 | 7550 | 7550 | 7550 | 528 |
| 542 | 20230530 | 100400 | 558554170 | 7580 | 7580 | 7580 | 7580 | 500 |
| 543 | 20230530 | 100300 | 554764170 | 7580 | 7550 | 7590 | 7550 | 1147 |
| 544 | 20230530 | 100200 | 546075760 | 7530 | 7580 | 7590 | 7530 | 1568 |
| 545 | 20230530 | 100100 | 534203990 | 7590 | 7520 | 7630 | 7520 | 8623 |
| 546 | 20230530 | 100000 | 468961340 | 7530 | 7500 | 7550 | 7500 | 5394 |
| 547 | 20230530 | 095900 | 428320260 | 7500 | 7500 | 7520 | 7490 | 2631 |
| 548 | 20230530 | 095800 | 408575820 | 7500 | 7460 | 7500 | 7460 | 6642 |
| 549 | 20230530 | 095700 | 358877680 | 7470 | 7430 | 7470 | 7430 | 4794 |
| 550 | 20230530 | 095600 | 323157970 | 7420 | 7400 | 7440 | 7400 | 3272 |
| 551 | 20230530 | 095500 | 298878750 | 7400 | 7400 | 7400 | 7400 | 605 |
| 552 | 20230530 | 095400 | 294401750 | 7410 | 7410 | 7410 | 7410 | 0 |
| 553 | 20230530 | 095300 | 294401750 | 7410 | 7390 | 7410 | 7390 | 3912 |
| 554 | 20230530 | 095200 | 265455190 | 7330 | 7360 | 7360 | 7330 | 1432 |
| 555 | 20230530 | 095100 | 254943030 | 7350 | 7360 | 7360 | 7350 | 50 |
| 556 | 20230530 | 095000 | 254575060 | 7350 | 7360 | 7360 | 7350 | 65 |
| 557 | 20230530 | 094900 | 254096800 | 7350 | 7390 | 7390 | 7350 | 1219 |
| 558 | 20230530 | 094800 | 245123340 | 7390 | 7390 | 7390 | 7390 | 175 |
| 559 | 20230530 | 094700 | 243830090 | 7380 | 7380 | 7380 | 7380 | 5 |
| 560 | 20230530 | 094600 | 243793190 | 7390 | 7390 | 7390 | 7390 | 2 |
| 561 | 20230530 | 094500 | 243778410 | 7380 | 7400 | 7400 | 7380 | 172 |
| 562 | 20230530 | 094400 | 242507060 | 7400 | 7410 | 7410 | 7400 | 691 |
| 563 | 20230530 | 094300 | 237388550 | 7420 | 7410 | 7420 | 7410 | 283 |
| 564 | 20230530 | 094200 | 235288800 | 7410 | 7410 | 7410 | 7410 | 0 |
| 565 | 20230530 | 094100 | 235288800 | 7410 | 7410 | 7410 | 7410 | 20 |
| 566 | 20230530 | 094000 | 235140600 | 7420 | 7420 | 7420 | 7420 | 209 |
| 567 | 20230530 | 093900 | 233589820 | 7420 | 7420 | 7420 | 7420 | 10 |
| 568 | 20230530 | 093800 | 233515620 | 7420 | 7420 | 7420 | 7420 | 121 |
| 569 | 20230530 | 093700 | 232617800 | 7410 | 7400 | 7410 | 7400 | 39 |
| 570 | 20230530 | 093600 | 232329000 | 7400 | 7400 | 7400 | 7400 | 256 |
| 571 | 20230530 | 093500 | 230434600 | 7400 | 7400 | 7400 | 7400 | 22 |
| 572 | 20230530 | 093400 | 230271800 | 7420 | 7420 | 7420 | 7420 | 184 |
| 573 | 20230530 | 093300 | 228906520 | 7410 | 7420 | 7420 | 7360 | 1406 |
| 574 | 20230530 | 093200 | 218523280 | 7420 | 7390 | 7420 | 7390 | 1885 |
| 575 | 20230530 | 093100 | 204578840 | 7350 | 7350 | 7350 | 7350 | 0 |
| 576 | 20230530 | 093000 | 204578840 | 7350 | 7350 | 7350 | 7350 | 0 |
| 577 | 20230530 | 092900 | 204578840 | 7350 | 7370 | 7370 | 7350 | 935 |
| 578 | 20230530 | 092800 | 197699850 | 7360 | 7380 | 7380 | 7360 | 2353 |
| 579 | 20230530 | 092700 | 180363440 | 7380 | 7390 | 7390 | 7380 | 2002 |
| 580 | 20230530 | 092600 | 165583100 | 7390 | 7400 | 7400 | 7390 | 6 |
| 581 | 20230530 | 092500 | 165538740 | 7390 | 7390 | 7390 | 7390 | 64 |
| 582 | 20230530 | 092400 | 165065780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 583 | 20230530 | 092300 | 165065780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 584 | 20230530 | 092200 | 165065780 | 7390 | 7400 | 7400 | 7390 | 502 |
| 585 | 20230530 | 092100 | 161355990 | 7400 | 7400 | 7400 | 7400 | 108 |
| 586 | 20230530 | 092000 | 160556790 | 7390 | 7400 | 7400 | 7390 | 975 |
| 587 | 20230530 | 091900 | 153351410 | 7410 | 7440 | 7440 | 7410 | 1508 |
| 588 | 20230530 | 091800 | 142167490 | 7440 | 7440 | 7440 | 7440 | 6 |
| 589 | 20230530 | 091700 | 142122850 | 7440 | 7450 | 7450 | 7440 | 555 |
| 590 | 20230530 | 091600 | 137988120 | 7450 | 7460 | 7460 | 7450 | 181 |
| 591 | 20230530 | 091500 | 136638010 | 7460 | 7460 | 7460 | 7450 | 1438 |
| 592 | 20230530 | 091400 | 125914100 | 7450 | 7440 | 7450 | 7440 | 1206 |
| 593 | 20230530 | 091300 | 116932610 | 7430 | 7430 | 7430 | 7430 | 378 |
| 594 | 20230530 | 091200 | 114124070 | 7420 | 7410 | 7420 | 7410 | 37 |
| 595 | 20230530 | 091100 | 113849850 | 7400 | 7390 | 7400 | 7390 | 2 |
| 596 | 20230530 | 091000 | 113835060 | 7400 | 7400 | 7430 | 7400 | 395 |
| 597 | 20230530 | 090900 | 110903060 | 7400 | 7400 | 7410 | 7400 | 183 |
| 598 | 20230530 | 090800 | 109548840 | 7400 | 7410 | 7420 | 7400 | 3041 |
| 599 | 20230530 | 090700 | 87023620 | 7380 | 7380 | 7380 | 7380 | 0 |
| 600 | 20230530 | 090600 | 87023620 | 7380 | 7410 | 7410 | 7380 | 788 |
| 601 | 20230530 | 090500 | 81192640 | 7400 | 7400 | 7400 | 7400 | 0 |
| 602 | 20230530 | 090400 | 81192640 | 7400 | 7380 | 7400 | 7380 | 292 |
| 603 | 20230530 | 090300 | 79032080 | 7380 | 7430 | 7430 | 7380 | 2725 |
| 604 | 20230530 | 090200 | 58828670 | 7430 | 7460 | 7460 | 7430 | 3272 |
| 605 | 20230530 | 090100 | 34458340 | 7460 | 7450 | 7460 | 7440 | 2069 |
| 606 | 20230530 | 090000 | 19039300 | 7450 | 7470 | 7470 | 7450 | 2550 |