28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 3 | 20240523 | 183000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20240523 | 182900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20240523 | 182800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20240523 | 182700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20240523 | 182600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20240523 | 182500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20240523 | 182400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20240523 | 182300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20240523 | 182200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20240523 | 182100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20240523 | 182000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20240523 | 181900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20240523 | 181800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20240523 | 181700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20240523 | 181600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20240523 | 181500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20240523 | 181400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20240523 | 181300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20240523 | 181200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20240523 | 181100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20240523 | 181000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20240523 | 180900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20240523 | 180800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20240523 | 180700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20240523 | 180600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20240523 | 180500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20240523 | 180400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20240523 | 180300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20240523 | 180200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20240523 | 180100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 33 | 20240523 | 180000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20240523 | 175900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20240523 | 175800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20240523 | 175700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20240523 | 175600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20240523 | 175500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20240523 | 175400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20240523 | 175300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20240523 | 175200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20240523 | 175100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20240523 | 175000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20240523 | 174900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20240523 | 174800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20240523 | 174700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20240523 | 174600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20240523 | 174500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20240523 | 174400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20240523 | 174300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20240523 | 174200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20240523 | 174100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20240523 | 174000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20240523 | 173900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20240523 | 173800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20240523 | 173700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20240523 | 173600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20240523 | 173500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20240523 | 173400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20240523 | 173300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20240523 | 173200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20240523 | 173100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 63 | 20240523 | 173000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20240523 | 172900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20240523 | 172800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20240523 | 172700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20240523 | 172600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20240523 | 172500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20240523 | 172400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20240523 | 172300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20240523 | 172200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20240523 | 172100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20240523 | 172000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20240523 | 171900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20240523 | 171800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20240523 | 171700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20240523 | 171600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20240523 | 171500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20240523 | 171400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20240523 | 171300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20240523 | 171200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20240523 | 171100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20240523 | 171000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20240523 | 170900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20240523 | 170800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20240523 | 170700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20240523 | 170600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20240523 | 170500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20240523 | 170400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20240523 | 170300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20240523 | 170200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20240523 | 170100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 93 | 20240523 | 170000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20240523 | 165900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20240523 | 165800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20240523 | 165700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20240523 | 165600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20240523 | 165500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20240523 | 165400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20240523 | 165300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20240523 | 165200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20240523 | 165100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20240523 | 165000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20240523 | 164900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20240523 | 164800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20240523 | 164700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20240523 | 164600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20240523 | 164500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20240523 | 164400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20240523 | 164300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20240523 | 164200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20240523 | 164100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20240523 | 164000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20240523 | 163900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20240523 | 163800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20240523 | 163700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20240523 | 163600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20240523 | 163500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20240523 | 163400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20240523 | 163300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20240523 | 163200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20240523 | 163100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 123 | 20240523 | 163000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20240523 | 162900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20240523 | 162800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20240523 | 162700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20240523 | 162600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20240523 | 162500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20240523 | 162400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20240523 | 162300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20240523 | 162200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20240523 | 162100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20240523 | 162000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20240523 | 161900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20240523 | 161800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20240523 | 161700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20240523 | 161600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20240523 | 161500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20240523 | 161400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20240523 | 161300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20240523 | 161200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20240523 | 161100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20240523 | 161000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20240523 | 160900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20240523 | 160800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20240523 | 160700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20240523 | 160600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20240523 | 160500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20240523 | 160400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20240523 | 160300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20240523 | 160200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20240523 | 160100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 153 | 20240523 | 160000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20240523 | 155900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20240523 | 155800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20240523 | 155700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20240523 | 155600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20240523 | 155500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20240523 | 155400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20240523 | 155300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20240523 | 155200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20240523 | 155100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20240523 | 155000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20240523 | 154900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20240523 | 154800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20240523 | 154700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20240523 | 154600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20240523 | 154500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20240523 | 154400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20240523 | 154300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20240523 | 154200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20240523 | 154100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20240523 | 154000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20240523 | 153900 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20240523 | 153800 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20240523 | 153700 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20240523 | 153600 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20240523 | 153500 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20240523 | 153400 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20240523 | 153300 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20240523 | 153200 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20240523 | 153100 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 183 | 20240523 | 153000 | 3033788590 | 8580 | 8580 | 8580 | 8580 | 17264 |
| 184 | 20240523 | 152900 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20240523 | 152800 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20240523 | 152700 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20240523 | 152600 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20240523 | 152500 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20240523 | 152400 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20240523 | 152300 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20240523 | 152200 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20240523 | 152100 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20240523 | 152000 | 2885663470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 194 | 20240523 | 151900 | 2885663470 | 8590 | 8620 | 8630 | 8590 | 2891 |
| 195 | 20240523 | 151800 | 2860797700 | 8620 | 8580 | 8620 | 8580 | 2096 |
| 196 | 20240523 | 151700 | 2842770700 | 8590 | 8600 | 8600 | 8590 | 1238 |
| 197 | 20240523 | 151600 | 2832134660 | 8600 | 8590 | 8600 | 8590 | 229 |
| 198 | 20240523 | 151500 | 2830167370 | 8590 | 8600 | 8600 | 8590 | 2948 |
| 199 | 20240523 | 151400 | 2804824870 | 8600 | 8590 | 8600 | 8590 | 11 |
| 200 | 20240523 | 151300 | 2804730370 | 8590 | 8590 | 8600 | 8590 | 956 |
| 201 | 20240523 | 151200 | 2796518310 | 8600 | 8610 | 8610 | 8600 | 1076 |
| 202 | 20240523 | 151100 | 2787264690 | 8590 | 8610 | 8620 | 8590 | 7979 |
| 203 | 20240523 | 151000 | 2718660110 | 8630 | 8630 | 8630 | 8630 | 74 |
| 204 | 20240523 | 150900 | 2718021490 | 8630 | 8610 | 8630 | 8600 | 1211 |
| 205 | 20240523 | 150800 | 2707570720 | 8630 | 8630 | 8630 | 8630 | 0 |
| 206 | 20240523 | 150700 | 2707570720 | 8630 | 8610 | 8630 | 8600 | 107 |
| 207 | 20240523 | 150600 | 2706649490 | 8610 | 8610 | 8610 | 8610 | 81 |
| 208 | 20240523 | 150500 | 2705952080 | 8610 | 8630 | 8630 | 8610 | 689 |
| 209 | 20240523 | 150400 | 2700016030 | 8630 | 8630 | 8630 | 8630 | 633 |
| 210 | 20240523 | 150300 | 2694553240 | 8630 | 8630 | 8630 | 8630 | 100 |
| 211 | 20240523 | 150200 | 2693690240 | 8620 | 8630 | 8630 | 8620 | 942 |
| 212 | 20240523 | 150100 | 2685564690 | 8620 | 8630 | 8630 | 8620 | 643 |
| 213 | 20240523 | 150000 | 2680015800 | 8620 | 8620 | 8620 | 8620 | 105 |
| 214 | 20240523 | 145900 | 2679110700 | 8620 | 8620 | 8620 | 8620 | 1049 |
| 215 | 20240523 | 145800 | 2670068320 | 8620 | 8620 | 8620 | 8610 | 3 |
| 216 | 20240523 | 145700 | 2670042470 | 8610 | 8610 | 8620 | 8610 | 162 |
| 217 | 20240523 | 145600 | 2668647640 | 8620 | 8620 | 8620 | 8620 | 0 |
| 218 | 20240523 | 145500 | 2668647640 | 8620 | 8620 | 8620 | 8620 | 402 |
| 219 | 20240523 | 145400 | 2665182400 | 8620 | 8600 | 8620 | 8600 | 212 |
| 220 | 20240523 | 145300 | 2663359180 | 8620 | 8610 | 8620 | 8610 | 91 |
| 221 | 20240523 | 145200 | 2662575660 | 8610 | 8610 | 8610 | 8610 | 2060 |
| 222 | 20240523 | 145100 | 2644839060 | 8620 | 8630 | 8630 | 8620 | 101 |
| 223 | 20240523 | 145000 | 2643968430 | 8610 | 8630 | 8630 | 8610 | 119 |
| 224 | 20240523 | 144900 | 2642943140 | 8610 | 8620 | 8630 | 8610 | 2871 |
| 225 | 20240523 | 144800 | 2618185140 | 8620 | 8610 | 8620 | 8610 | 153 |
| 226 | 20240523 | 144700 | 2616867690 | 8610 | 8610 | 8610 | 8610 | 1 |
| 227 | 20240523 | 144600 | 2616859080 | 8600 | 8610 | 8610 | 8600 | 130 |
| 228 | 20240523 | 144500 | 2615741070 | 8610 | 8620 | 8620 | 8610 | 37 |
| 229 | 20240523 | 144400 | 2615422480 | 8610 | 8610 | 8610 | 8610 | 136 |
| 230 | 20240523 | 144300 | 2614251520 | 8620 | 8620 | 8620 | 8620 | 17 |
| 231 | 20240523 | 144200 | 2614104980 | 8620 | 8600 | 8620 | 8600 | 1115 |
| 232 | 20240523 | 144100 | 2604515860 | 8620 | 8610 | 8620 | 8610 | 11 |
| 233 | 20240523 | 144000 | 2604421140 | 8600 | 8600 | 8600 | 8600 | 126 |
| 234 | 20240523 | 143900 | 2603337540 | 8600 | 8620 | 8620 | 8600 | 478 |
| 235 | 20240523 | 143800 | 2599226250 | 8620 | 8610 | 8620 | 8600 | 265 |
| 236 | 20240523 | 143700 | 2596945220 | 8620 | 8610 | 8620 | 8600 | 43 |
| 237 | 20240523 | 143600 | 2596575370 | 8620 | 8620 | 8620 | 8620 | 5 |
| 238 | 20240523 | 143500 | 2596532270 | 8620 | 8620 | 8620 | 8620 | 50 |
| 239 | 20240523 | 143400 | 2596101270 | 8600 | 8600 | 8600 | 8600 | 12 |
| 240 | 20240523 | 143300 | 2595998070 | 8600 | 8600 | 8600 | 8600 | 925 |
| 241 | 20240523 | 143200 | 2588043070 | 8590 | 8600 | 8600 | 8590 | 1837 |
| 242 | 20240523 | 143100 | 2572263090 | 8600 | 8600 | 8600 | 8600 | 200 |
| 243 | 20240523 | 143000 | 2570543090 | 8600 | 8600 | 8600 | 8600 | 486 |
| 244 | 20240523 | 142900 | 2566363490 | 8600 | 8600 | 8600 | 8600 | 2700 |
| 245 | 20240523 | 142800 | 2543143490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 246 | 20240523 | 142700 | 2543143490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 247 | 20240523 | 142600 | 2543143490 | 8600 | 8610 | 8610 | 8600 | 91 |
| 248 | 20240523 | 142500 | 2542360870 | 8620 | 8620 | 8620 | 8620 | 2 |
| 249 | 20240523 | 142400 | 2542343630 | 8620 | 8620 | 8620 | 8620 | 0 |
| 250 | 20240523 | 142300 | 2542343630 | 8620 | 8600 | 8620 | 8600 | 880 |
| 251 | 20240523 | 142200 | 2534775610 | 8590 | 8590 | 8600 | 8590 | 286 |
| 252 | 20240523 | 142100 | 2532318850 | 8600 | 8600 | 8600 | 8590 | 127 |
| 253 | 20240523 | 142000 | 2531227750 | 8600 | 8600 | 8620 | 8600 | 220 |
| 254 | 20240523 | 141900 | 2529335730 | 8620 | 8620 | 8620 | 8620 | 31 |
| 255 | 20240523 | 141800 | 2529068510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 256 | 20240523 | 141700 | 2529068510 | 8630 | 8600 | 8630 | 8590 | 3802 |
| 257 | 20240523 | 141600 | 2496382940 | 8600 | 8610 | 8610 | 8600 | 881 |
| 258 | 20240523 | 141500 | 2488803430 | 8630 | 8630 | 8630 | 8630 | 13 |
| 259 | 20240523 | 141400 | 2488691240 | 8600 | 8630 | 8630 | 8600 | 14 |
| 260 | 20240523 | 141300 | 2488570480 | 8600 | 8620 | 8630 | 8600 | 1600 |
| 261 | 20240523 | 141200 | 2474810360 | 8630 | 8610 | 8630 | 8600 | 496 |
| 262 | 20240523 | 141100 | 2470541430 | 8610 | 8610 | 8620 | 8610 | 536 |
| 263 | 20240523 | 141000 | 2465926460 | 8610 | 8610 | 8610 | 8610 | 340 |
| 264 | 20240523 | 140900 | 2462999060 | 8620 | 8620 | 8620 | 8620 | 5 |
| 265 | 20240523 | 140800 | 2462955960 | 8620 | 8610 | 8620 | 8610 | 371 |
| 266 | 20240523 | 140700 | 2459757960 | 8620 | 8610 | 8620 | 8600 | 472 |
| 267 | 20240523 | 140600 | 2455698640 | 8610 | 8620 | 8620 | 8610 | 203 |
| 268 | 20240523 | 140500 | 2453950800 | 8610 | 8610 | 8610 | 8610 | 203 |
| 269 | 20240523 | 140400 | 2452202970 | 8590 | 8600 | 8610 | 8590 | 911 |
| 270 | 20240523 | 140300 | 2444370540 | 8600 | 8610 | 8610 | 8600 | 1574 |
| 271 | 20240523 | 140200 | 2430821540 | 8590 | 8610 | 8610 | 8590 | 5179 |
| 272 | 20240523 | 140100 | 2386333630 | 8610 | 8600 | 8610 | 8590 | 205 |
| 273 | 20240523 | 140000 | 2384572540 | 8590 | 8600 | 8600 | 8590 | 557 |
| 274 | 20240523 | 135900 | 2379783100 | 8610 | 8610 | 8610 | 8610 | 102 |
| 275 | 20240523 | 135800 | 2378904880 | 8610 | 8610 | 8610 | 8610 | 1700 |
| 276 | 20240523 | 135700 | 2364267880 | 8610 | 8600 | 8610 | 8600 | 1631 |
| 277 | 20240523 | 135600 | 2350241270 | 8610 | 8610 | 8610 | 8610 | 1 |
| 278 | 20240523 | 135500 | 2350232660 | 8600 | 8600 | 8600 | 8600 | 8 |
| 279 | 20240523 | 135400 | 2350163860 | 8610 | 8610 | 8610 | 8610 | 0 |
| 280 | 20240523 | 135300 | 2350163860 | 8610 | 8600 | 8610 | 8600 | 717 |
| 281 | 20240523 | 135200 | 2343997650 | 8610 | 8600 | 8610 | 8590 | 395 |
| 282 | 20240523 | 135100 | 2340601250 | 8600 | 8600 | 8600 | 8590 | 3589 |
| 283 | 20240523 | 135000 | 2309737190 | 8600 | 8610 | 8610 | 8600 | 108 |
| 284 | 20240523 | 134900 | 2308808380 | 8600 | 8600 | 8600 | 8600 | 396 |
| 285 | 20240523 | 134800 | 2305402780 | 8600 | 8610 | 8610 | 8600 | 799 |
| 286 | 20240523 | 134700 | 2298531350 | 8600 | 8600 | 8610 | 8600 | 378 |
| 287 | 20240523 | 134600 | 2295280530 | 8600 | 8600 | 8610 | 8600 | 280 |
| 288 | 20240523 | 134500 | 2292872520 | 8610 | 8600 | 8610 | 8600 | 1053 |
| 289 | 20240523 | 134400 | 2283816710 | 8590 | 8590 | 8600 | 8590 | 2805 |
| 290 | 20240523 | 134300 | 2259720760 | 8600 | 8600 | 8600 | 8600 | 65 |
| 291 | 20240523 | 134200 | 2259161760 | 8600 | 8590 | 8600 | 8590 | 575 |
| 292 | 20240523 | 134100 | 2254217100 | 8590 | 8600 | 8600 | 8590 | 5162 |
| 293 | 20240523 | 134000 | 2209824130 | 8600 | 8610 | 8610 | 8600 | 201 |
| 294 | 20240523 | 133900 | 2208095520 | 8610 | 8600 | 8610 | 8600 | 8503 |
| 295 | 20240523 | 133800 | 2134969710 | 8600 | 8600 | 8600 | 8600 | 3162 |
| 296 | 20240523 | 133700 | 2107776510 | 8600 | 8610 | 8610 | 8600 | 3319 |
| 297 | 20240523 | 133600 | 2079229830 | 8610 | 8610 | 8620 | 8610 | 217 |
| 298 | 20240523 | 133500 | 2077361360 | 8610 | 8600 | 8620 | 8600 | 3180 |
| 299 | 20240523 | 133400 | 2049983600 | 8600 | 8610 | 8610 | 8600 | 813 |
| 300 | 20240523 | 133300 | 2042989800 | 8620 | 8610 | 8620 | 8610 | 4332 |
| 301 | 20240523 | 133200 | 2005687260 | 8610 | 8620 | 8620 | 8610 | 2404 |
| 302 | 20240523 | 133100 | 1984988050 | 8620 | 8620 | 8620 | 8620 | 169 |
| 303 | 20240523 | 133000 | 1983531270 | 8610 | 8610 | 8610 | 8610 | 1373 |
| 304 | 20240523 | 132900 | 1971709740 | 8620 | 8620 | 8620 | 8620 | 1292 |
| 305 | 20240523 | 132800 | 1960572700 | 8620 | 8620 | 8620 | 8620 | 151 |
| 306 | 20240523 | 132700 | 1959271080 | 8620 | 8620 | 8620 | 8620 | 628 |
| 307 | 20240523 | 132600 | 1953857720 | 8630 | 8620 | 8630 | 8620 | 392 |
| 308 | 20240523 | 132500 | 1950477590 | 8630 | 8630 | 8630 | 8620 | 165 |
| 309 | 20240523 | 132400 | 1949053690 | 8640 | 8630 | 8640 | 8630 | 25 |
| 310 | 20240523 | 132300 | 1948837930 | 8630 | 8630 | 8640 | 8620 | 921 |
| 311 | 20240523 | 132200 | 1940897950 | 8630 | 8630 | 8630 | 8630 | 6 |
| 312 | 20240523 | 132100 | 1940846170 | 8630 | 8620 | 8630 | 8620 | 21 |
| 313 | 20240523 | 132000 | 1940665140 | 8640 | 8640 | 8640 | 8610 | 1572 |
| 314 | 20240523 | 131900 | 1927115510 | 8630 | 8630 | 8630 | 8630 | 200 |
| 315 | 20240523 | 131800 | 1925389510 | 8630 | 8630 | 8630 | 8630 | 100 |
| 316 | 20240523 | 131700 | 1924526510 | 8630 | 8630 | 8640 | 8630 | 530 |
| 317 | 20240523 | 131600 | 1919951720 | 8630 | 8630 | 8630 | 8630 | 224 |
| 318 | 20240523 | 131500 | 1918018600 | 8610 | 8610 | 8630 | 8610 | 776 |
| 319 | 20240523 | 131400 | 1911337220 | 8630 | 8610 | 8640 | 8610 | 462 |
| 320 | 20240523 | 131300 | 1907358180 | 8610 | 8610 | 8640 | 8610 | 373 |
| 321 | 20240523 | 131200 | 1904146610 | 8610 | 8620 | 8620 | 8610 | 1224 |
| 322 | 20240523 | 131100 | 1893597370 | 8610 | 8610 | 8610 | 8610 | 51 |
| 323 | 20240523 | 131000 | 1893158260 | 8620 | 8620 | 8620 | 8620 | 2424 |
| 324 | 20240523 | 130900 | 1872263380 | 8620 | 8670 | 8670 | 8620 | 501 |
| 325 | 20240523 | 130800 | 1867926360 | 8670 | 8620 | 8670 | 8620 | 341 |
| 326 | 20240523 | 130700 | 1864986890 | 8670 | 8650 | 8670 | 8650 | 235 |
| 327 | 20240523 | 130600 | 1862953830 | 8650 | 8650 | 8650 | 8650 | 224 |
| 328 | 20240523 | 130500 | 1861016230 | 8610 | 8640 | 8650 | 8610 | 4454 |
| 329 | 20240523 | 130400 | 1822627790 | 8650 | 8650 | 8650 | 8650 | 171 |
| 330 | 20240523 | 130300 | 1821148640 | 8650 | 8650 | 8650 | 8640 | 72 |
| 331 | 20240523 | 130200 | 1820525890 | 8650 | 8650 | 8650 | 8650 | 378 |
| 332 | 20240523 | 130100 | 1817256190 | 8650 | 8650 | 8650 | 8650 | 0 |
| 333 | 20240523 | 130000 | 1817256190 | 8650 | 8610 | 8650 | 8610 | 1733 |
| 334 | 20240523 | 125900 | 1802335020 | 8620 | 8620 | 8620 | 8620 | 100 |
| 335 | 20240523 | 125800 | 1801473020 | 8620 | 8620 | 8620 | 8620 | 1006 |
| 336 | 20240523 | 125700 | 1792801300 | 8640 | 8630 | 8640 | 8620 | 858 |
| 337 | 20240523 | 125600 | 1785399170 | 8630 | 8630 | 8630 | 8630 | 517 |
| 338 | 20240523 | 125500 | 1780937460 | 8630 | 8620 | 8630 | 8620 | 771 |
| 339 | 20240523 | 125400 | 1774291430 | 8620 | 8610 | 8620 | 8610 | 910 |
| 340 | 20240523 | 125300 | 1766450350 | 8610 | 8620 | 8630 | 8610 | 1795 |
| 341 | 20240523 | 125200 | 1750983240 | 8620 | 8610 | 8620 | 8610 | 2459 |
| 342 | 20240523 | 125100 | 1729787920 | 8610 | 8620 | 8630 | 8610 | 6416 |
| 343 | 20240523 | 125000 | 1674483260 | 8630 | 8650 | 8650 | 8630 | 2274 |
| 344 | 20240523 | 124900 | 1654855700 | 8640 | 8640 | 8640 | 8640 | 52 |
| 345 | 20240523 | 124800 | 1654406420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 346 | 20240523 | 124700 | 1654406420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 347 | 20240523 | 124600 | 1654406420 | 8650 | 8630 | 8650 | 8630 | 244 |
| 348 | 20240523 | 124500 | 1652300660 | 8650 | 8640 | 8650 | 8640 | 22 |
| 349 | 20240523 | 124400 | 1652110370 | 8630 | 8630 | 8630 | 8630 | 0 |
| 350 | 20240523 | 124300 | 1652110370 | 8630 | 8630 | 8630 | 8630 | 1104 |
| 351 | 20240523 | 124200 | 1642582850 | 8630 | 8630 | 8630 | 8620 | 1262 |
| 352 | 20240523 | 124100 | 1631703740 | 8630 | 8620 | 8650 | 8620 | 368 |
| 353 | 20240523 | 124000 | 1628530910 | 8620 | 8620 | 8650 | 8620 | 1987 |
| 354 | 20240523 | 123900 | 1611402540 | 8620 | 8640 | 8660 | 8620 | 754 |
| 355 | 20240523 | 123800 | 1604888240 | 8670 | 8620 | 8670 | 8620 | 11 |
| 356 | 20240523 | 123700 | 1604793370 | 8620 | 8670 | 8670 | 8620 | 715 |
| 357 | 20240523 | 123600 | 1598626460 | 8670 | 8670 | 8670 | 8670 | 501 |
| 358 | 20240523 | 123500 | 1594282790 | 8670 | 8640 | 8670 | 8640 | 110 |
| 359 | 20240523 | 123400 | 1593330890 | 8640 | 8630 | 8640 | 8620 | 1103 |
| 360 | 20240523 | 123300 | 1583812060 | 8630 | 8670 | 8670 | 8630 | 909 |
| 361 | 20240523 | 123200 | 1575966450 | 8670 | 8640 | 8670 | 8630 | 1002 |
| 362 | 20240523 | 123100 | 1567318940 | 8670 | 8640 | 8670 | 8630 | 399 |
| 363 | 20240523 | 123000 | 1563868390 | 8670 | 8650 | 8670 | 8640 | 1222 |
| 364 | 20240523 | 122900 | 1553306450 | 8680 | 8680 | 8680 | 8660 | 8 |
| 365 | 20240523 | 122800 | 1553237130 | 8680 | 8680 | 8680 | 8680 | 201 |
| 366 | 20240523 | 122700 | 1551492450 | 8640 | 8680 | 8680 | 8640 | 302 |
| 367 | 20240523 | 122600 | 1548883090 | 8680 | 8680 | 8680 | 8640 | 14 |
| 368 | 20240523 | 122500 | 1548761890 | 8680 | 8640 | 8680 | 8640 | 104 |
| 369 | 20240523 | 122400 | 1547863170 | 8680 | 8680 | 8680 | 8680 | 3 |
| 370 | 20240523 | 122300 | 1547837130 | 8680 | 8680 | 8680 | 8680 | 3 |
| 371 | 20240523 | 122200 | 1547811090 | 8680 | 8680 | 8680 | 8680 | 4 |
| 372 | 20240523 | 122100 | 1547776370 | 8640 | 8650 | 8680 | 8640 | 3353 |
| 373 | 20240523 | 122000 | 1518802720 | 8680 | 8650 | 8680 | 8640 | 3118 |
| 374 | 20240523 | 121900 | 1491844620 | 8650 | 8680 | 8680 | 8650 | 165 |
| 375 | 20240523 | 121800 | 1490417260 | 8680 | 8680 | 8680 | 8680 | 11 |
| 376 | 20240523 | 121700 | 1490321780 | 8680 | 8650 | 8690 | 8650 | 253 |
| 377 | 20240523 | 121600 | 1488131720 | 8650 | 8640 | 8690 | 8640 | 267 |
| 378 | 20240523 | 121500 | 1485823590 | 8640 | 8680 | 8690 | 8640 | 2439 |
| 379 | 20240523 | 121400 | 1464729820 | 8690 | 8690 | 8690 | 8690 | 2 |
| 380 | 20240523 | 121300 | 1464712440 | 8690 | 8690 | 8690 | 8690 | 1 |
| 381 | 20240523 | 121200 | 1464703750 | 8690 | 8690 | 8690 | 8680 | 25 |
| 382 | 20240523 | 121100 | 1464486510 | 8690 | 8680 | 8690 | 8680 | 5 |
| 383 | 20240523 | 121000 | 1464443070 | 8690 | 8690 | 8690 | 8660 | 1213 |
| 384 | 20240523 | 120900 | 1453937180 | 8690 | 8690 | 8690 | 8690 | 1 |
| 385 | 20240523 | 120800 | 1453928490 | 8690 | 8690 | 8690 | 8660 | 106 |
| 386 | 20240523 | 120700 | 1453007470 | 8690 | 8690 | 8690 | 8690 | 117 |
| 387 | 20240523 | 120600 | 1451990740 | 8690 | 8650 | 8690 | 8650 | 129 |
| 388 | 20240523 | 120500 | 1450874850 | 8690 | 8650 | 8690 | 8650 | 201 |
| 389 | 20240523 | 120400 | 1449136160 | 8640 | 8640 | 8640 | 8640 | 264 |
| 390 | 20240523 | 120300 | 1446855200 | 8640 | 8650 | 8650 | 8640 | 520 |
| 391 | 20240523 | 120200 | 1442359300 | 8690 | 8640 | 8690 | 8640 | 76 |
| 392 | 20240523 | 120100 | 1441702610 | 8640 | 8650 | 8650 | 8640 | 1781 |
| 393 | 20240523 | 120000 | 1426313270 | 8640 | 8650 | 8650 | 8640 | 1308 |
| 394 | 20240523 | 115900 | 1415011950 | 8650 | 8650 | 8650 | 8650 | 615 |
| 395 | 20240523 | 115800 | 1409692200 | 8650 | 8660 | 8660 | 8650 | 2547 |
| 396 | 20240523 | 115700 | 1387659850 | 8660 | 8660 | 8660 | 8660 | 300 |
| 397 | 20240523 | 115600 | 1385061850 | 8670 | 8670 | 8670 | 8670 | 309 |
| 398 | 20240523 | 115500 | 1382382820 | 8670 | 8670 | 8670 | 8670 | 300 |
| 399 | 20240523 | 115400 | 1379781820 | 8700 | 8700 | 8700 | 8700 | 2 |
| 400 | 20240523 | 115300 | 1379764420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 401 | 20240523 | 115200 | 1379764420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 402 | 20240523 | 115100 | 1379764420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 403 | 20240523 | 115000 | 1379764420 | 8650 | 8650 | 8700 | 8650 | 1198 |
| 404 | 20240523 | 114900 | 1369401620 | 8650 | 8650 | 8650 | 8650 | 7 |
| 405 | 20240523 | 114800 | 1369341070 | 8650 | 8690 | 8690 | 8650 | 1007 |
| 406 | 20240523 | 114700 | 1360624800 | 8700 | 8660 | 8700 | 8660 | 309 |
| 407 | 20240523 | 114600 | 1357948820 | 8700 | 8700 | 8700 | 8700 | 2 |
| 408 | 20240523 | 114500 | 1357931420 | 8700 | 8650 | 8700 | 8650 | 116 |
| 409 | 20240523 | 114400 | 1356927720 | 8700 | 8650 | 8700 | 8650 | 516 |
| 410 | 20240523 | 114300 | 1352463460 | 8650 | 8700 | 8700 | 8650 | 2308 |
| 411 | 20240523 | 114200 | 1332399160 | 8650 | 8660 | 8700 | 8650 | 2481 |
| 412 | 20240523 | 114100 | 1310912450 | 8660 | 8700 | 8700 | 8660 | 149 |
| 413 | 20240523 | 114000 | 1309620870 | 8700 | 8670 | 8700 | 8670 | 1187 |
| 414 | 20240523 | 113900 | 1299329460 | 8700 | 8700 | 8700 | 8700 | 0 |
| 415 | 20240523 | 113800 | 1299329460 | 8700 | 8700 | 8700 | 8700 | 28 |
| 416 | 20240523 | 113700 | 1299085860 | 8700 | 8710 | 8710 | 8670 | 12 |
| 417 | 20240523 | 113600 | 1298981670 | 8710 | 8710 | 8710 | 8710 | 0 |
| 418 | 20240523 | 113500 | 1298981670 | 8710 | 8710 | 8710 | 8680 | 505 |
| 419 | 20240523 | 113400 | 1294598180 | 8680 | 8700 | 8710 | 8680 | 191 |
| 420 | 20240523 | 113300 | 1292940140 | 8700 | 8700 | 8700 | 8690 | 9 |
| 421 | 20240523 | 113200 | 1292861900 | 8700 | 8700 | 8710 | 8680 | 3009 |
| 422 | 20240523 | 113100 | 1266683610 | 8710 | 8690 | 8710 | 8690 | 22 |
| 423 | 20240523 | 113000 | 1266492230 | 8690 | 8660 | 8700 | 8650 | 2133 |
| 424 | 20240523 | 112900 | 1248031930 | 8710 | 8710 | 8710 | 8710 | 2 |
| 425 | 20240523 | 112800 | 1248014510 | 8710 | 8710 | 8710 | 8710 | 1 |
| 426 | 20240523 | 112700 | 1248005800 | 8650 | 8670 | 8670 | 8650 | 2813 |
| 427 | 20240523 | 112600 | 1223632240 | 8670 | 8710 | 8710 | 8670 | 367 |
| 428 | 20240523 | 112500 | 1220448980 | 8710 | 8710 | 8710 | 8710 | 4 |
| 429 | 20240523 | 112400 | 1220414140 | 8710 | 8700 | 8710 | 8690 | 157 |
| 430 | 20240523 | 112300 | 1219046780 | 8660 | 8670 | 8710 | 8660 | 1721 |
| 431 | 20240523 | 112200 | 1204088010 | 8670 | 8680 | 8680 | 8670 | 1567 |
| 432 | 20240523 | 112100 | 1190492120 | 8710 | 8670 | 8710 | 8670 | 262 |
| 433 | 20240523 | 112000 | 1188220120 | 8660 | 8670 | 8670 | 8660 | 2374 |
| 434 | 20240523 | 111900 | 1167639670 | 8710 | 8710 | 8710 | 8710 | 0 |
| 435 | 20240523 | 111800 | 1167639670 | 8710 | 8710 | 8710 | 8710 | 2 |
| 436 | 20240523 | 111700 | 1167622250 | 8710 | 8710 | 8710 | 8710 | 8 |
| 437 | 20240523 | 111600 | 1167552570 | 8670 | 8710 | 8710 | 8670 | 125 |
| 438 | 20240523 | 111500 | 1166468540 | 8710 | 8680 | 8710 | 8670 | 333 |
| 439 | 20240523 | 111400 | 1163580100 | 8700 | 8700 | 8700 | 8700 | 14 |
| 440 | 20240523 | 111300 | 1163458300 | 8700 | 8700 | 8700 | 8700 | 49 |
| 441 | 20240523 | 111200 | 1163032000 | 8700 | 8700 | 8700 | 8700 | 10 |
| 442 | 20240523 | 111100 | 1162945000 | 8710 | 8720 | 8720 | 8670 | 716 |
| 443 | 20240523 | 111000 | 1156736820 | 8720 | 8690 | 8720 | 8670 | 1220 |
| 444 | 20240523 | 110900 | 1146156590 | 8670 | 8670 | 8670 | 8670 | 1608 |
| 445 | 20240523 | 110800 | 1132215230 | 8670 | 8670 | 8710 | 8670 | 643 |
| 446 | 20240523 | 110700 | 1126640340 | 8710 | 8680 | 8720 | 8670 | 1952 |
| 447 | 20240523 | 110600 | 1109656000 | 8680 | 8680 | 8680 | 8680 | 18 |
| 448 | 20240523 | 110500 | 1109499760 | 8720 | 8720 | 8720 | 8720 | 0 |
| 449 | 20240523 | 110400 | 1109499760 | 8720 | 8720 | 8720 | 8720 | 0 |
| 450 | 20240523 | 110300 | 1109499760 | 8720 | 8670 | 8720 | 8670 | 108 |
| 451 | 20240523 | 110200 | 1108563350 | 8670 | 8710 | 8720 | 8670 | 762 |
| 452 | 20240523 | 110100 | 1101949330 | 8720 | 8720 | 8720 | 8720 | 0 |
| 453 | 20240523 | 110000 | 1101949330 | 8720 | 8700 | 8720 | 8670 | 1358 |
| 454 | 20240523 | 105900 | 1090157640 | 8720 | 8720 | 8720 | 8720 | 0 |
| 455 | 20240523 | 105800 | 1090157640 | 8720 | 8720 | 8720 | 8720 | 1 |
| 456 | 20240523 | 105700 | 1090148920 | 8700 | 8700 | 8700 | 8700 | 101 |
| 457 | 20240523 | 105600 | 1089270220 | 8680 | 8690 | 8690 | 8680 | 1500 |
| 458 | 20240523 | 105500 | 1076249000 | 8680 | 8680 | 8680 | 8680 | 0 |
| 459 | 20240523 | 105400 | 1076249000 | 8680 | 8700 | 8700 | 8680 | 1123 |
| 460 | 20240523 | 105300 | 1066488690 | 8710 | 8710 | 8710 | 8710 | 0 |
| 461 | 20240523 | 105200 | 1066488690 | 8710 | 8710 | 8710 | 8710 | 189 |
| 462 | 20240523 | 105100 | 1064842500 | 8710 | 8700 | 8710 | 8680 | 894 |
| 463 | 20240523 | 105000 | 1057064140 | 8700 | 8730 | 8730 | 8700 | 1335 |
| 464 | 20240523 | 104900 | 1045426160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 465 | 20240523 | 104800 | 1045426160 | 8720 | 8700 | 8740 | 8680 | 975 |
| 466 | 20240523 | 104700 | 1036955960 | 8700 | 8700 | 8740 | 8700 | 599 |
| 467 | 20240523 | 104600 | 1031743960 | 8680 | 8680 | 8690 | 8680 | 300 |
| 468 | 20240523 | 104500 | 1029139950 | 8680 | 8680 | 8700 | 8670 | 2474 |
| 469 | 20240523 | 104400 | 1007658790 | 8680 | 8680 | 8680 | 8670 | 609 |
| 470 | 20240523 | 104300 | 1002372860 | 8690 | 8680 | 8690 | 8680 | 44 |
| 471 | 20240523 | 104200 | 1001990590 | 8680 | 8690 | 8690 | 8680 | 21 |
| 472 | 20240523 | 104100 | 1001808240 | 8670 | 8670 | 8670 | 8670 | 200 |
| 473 | 20240523 | 104000 | 1000074240 | 8670 | 8690 | 8690 | 8670 | 1154 |
| 474 | 20240523 | 103900 | 990056990 | 8690 | 8690 | 8700 | 8690 | 358 |
| 475 | 20240523 | 103800 | 986945870 | 8690 | 8690 | 8690 | 8680 | 65 |
| 476 | 20240523 | 103700 | 986381560 | 8690 | 8680 | 8690 | 8680 | 501 |
| 477 | 20240523 | 103600 | 982032870 | 8690 | 8690 | 8690 | 8690 | 0 |
| 478 | 20240523 | 103500 | 982032870 | 8690 | 8680 | 8690 | 8680 | 110 |
| 479 | 20240523 | 103400 | 981077570 | 8690 | 8650 | 8690 | 8650 | 270 |
| 480 | 20240523 | 103300 | 978741380 | 8650 | 8690 | 8690 | 8650 | 1061 |
| 481 | 20240523 | 103200 | 969540350 | 8650 | 8660 | 8660 | 8650 | 4160 |
| 482 | 20240523 | 103100 | 933545580 | 8650 | 8680 | 8680 | 8650 | 7479 |
| 483 | 20240523 | 103000 | 868715100 | 8680 | 8690 | 8700 | 8680 | 2260 |
| 484 | 20240523 | 102900 | 849092640 | 8700 | 8700 | 8700 | 8700 | 61 |
| 485 | 20240523 | 102800 | 848561940 | 8700 | 8690 | 8700 | 8690 | 595 |
| 486 | 20240523 | 102700 | 843388110 | 8690 | 8700 | 8700 | 8680 | 2837 |
| 487 | 20240523 | 102600 | 818723650 | 8700 | 8700 | 8700 | 8700 | 0 |
| 488 | 20240523 | 102500 | 818723650 | 8700 | 8700 | 8700 | 8690 | 147 |
| 489 | 20240523 | 102400 | 817446030 | 8700 | 8750 | 8750 | 8700 | 174 |
| 490 | 20240523 | 102300 | 815931660 | 8750 | 8720 | 8750 | 8720 | 112 |
| 491 | 20240523 | 102200 | 814954990 | 8710 | 8720 | 8720 | 8710 | 74 |
| 492 | 20240523 | 102100 | 814310250 | 8710 | 8710 | 8710 | 8710 | 26 |
| 493 | 20240523 | 102000 | 814083790 | 8720 | 8690 | 8720 | 8680 | 2588 |
| 494 | 20240523 | 101900 | 791613790 | 8700 | 8700 | 8700 | 8700 | 0 |
| 495 | 20240523 | 101800 | 791613790 | 8700 | 8700 | 8700 | 8700 | 7 |
| 496 | 20240523 | 101700 | 791552890 | 8700 | 8690 | 8700 | 8680 | 2001 |
| 497 | 20240523 | 101600 | 774183190 | 8700 | 8710 | 8720 | 8700 | 108 |
| 498 | 20240523 | 101500 | 773243510 | 8720 | 8680 | 8720 | 8680 | 329 |
| 499 | 20240523 | 101400 | 770383750 | 8680 | 8690 | 8720 | 8680 | 680 |
| 500 | 20240523 | 101300 | 764480310 | 8720 | 8720 | 8720 | 8720 | 1 |
| 501 | 20240523 | 101200 | 764471590 | 8670 | 8680 | 8680 | 8670 | 735 |
| 502 | 20240523 | 101100 | 758099080 | 8720 | 8720 | 8720 | 8710 | 4 |
| 503 | 20240523 | 101000 | 758064220 | 8660 | 8670 | 8670 | 8660 | 1552 |
| 504 | 20240523 | 100900 | 744617360 | 8670 | 8660 | 8720 | 8660 | 682 |
| 505 | 20240523 | 100800 | 738698720 | 8660 | 8680 | 8680 | 8660 | 877 |
| 506 | 20240523 | 100700 | 731099380 | 8700 | 8680 | 8700 | 8680 | 207 |
| 507 | 20240523 | 100600 | 729302560 | 8680 | 8670 | 8680 | 8660 | 1440 |
| 508 | 20240523 | 100500 | 716825540 | 8670 | 8690 | 8700 | 8670 | 375 |
| 509 | 20240523 | 100400 | 713570980 | 8720 | 8710 | 8720 | 8700 | 36 |
| 510 | 20240523 | 100300 | 713257690 | 8710 | 8680 | 8720 | 8670 | 11760 |
| 511 | 20240523 | 100200 | 611218050 | 8680 | 8700 | 8720 | 8680 | 3997 |
| 512 | 20240523 | 100100 | 576519190 | 8720 | 8720 | 8720 | 8720 | 10 |
| 513 | 20240523 | 100000 | 576431990 | 8720 | 8700 | 8720 | 8700 | 2291 |
| 514 | 20240523 | 095900 | 556500270 | 8710 | 8710 | 8710 | 8700 | 4411 |
| 515 | 20240523 | 095800 | 518084900 | 8710 | 8770 | 8770 | 8710 | 4075 |
| 516 | 20240523 | 095700 | 482574700 | 8720 | 8720 | 8770 | 8720 | 123 |
| 517 | 20240523 | 095600 | 481502040 | 8720 | 8760 | 8770 | 8720 | 660 |
| 518 | 20240523 | 095500 | 475746320 | 8770 | 8740 | 8770 | 8720 | 1001 |
| 519 | 20240523 | 095400 | 467011780 | 8770 | 8770 | 8770 | 8770 | 58 |
| 520 | 20240523 | 095300 | 466503120 | 8730 | 8720 | 8770 | 8720 | 369 |
| 521 | 20240523 | 095200 | 463284000 | 8720 | 8770 | 8770 | 8720 | 363 |
| 522 | 20240523 | 095100 | 460115030 | 8730 | 8730 | 8730 | 8730 | 36 |
| 523 | 20240523 | 095000 | 459800750 | 8770 | 8730 | 8770 | 8730 | 1095 |
| 524 | 20240523 | 094900 | 450241320 | 8770 | 8740 | 8770 | 8730 | 829 |
| 525 | 20240523 | 094800 | 443001990 | 8740 | 8740 | 8770 | 8740 | 21 |
| 526 | 20240523 | 094700 | 442818420 | 8770 | 8770 | 8770 | 8770 | 31 |
| 527 | 20240523 | 094600 | 442546550 | 8730 | 8730 | 8770 | 8730 | 723 |
| 528 | 20240523 | 094500 | 436233710 | 8730 | 8740 | 8740 | 8730 | 1363 |
| 529 | 20240523 | 094400 | 424332580 | 8740 | 8740 | 8740 | 8740 | 1012 |
| 530 | 20240523 | 094300 | 415487700 | 8740 | 8740 | 8740 | 8740 | 1159 |
| 531 | 20240523 | 094200 | 405358040 | 8740 | 8760 | 8770 | 8740 | 979 |
| 532 | 20240523 | 094100 | 396795720 | 8760 | 8760 | 8760 | 8760 | 117 |
| 533 | 20240523 | 094000 | 395770800 | 8750 | 8750 | 8750 | 8750 | 1069 |
| 534 | 20240523 | 093900 | 386417050 | 8750 | 8740 | 8750 | 8740 | 712 |
| 535 | 20240523 | 093800 | 380191960 | 8740 | 8740 | 8740 | 8740 | 151 |
| 536 | 20240523 | 093700 | 378872220 | 8740 | 8730 | 8740 | 8730 | 147 |
| 537 | 20240523 | 093600 | 377588250 | 8730 | 8750 | 8750 | 8730 | 2425 |
| 538 | 20240523 | 093500 | 356391750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 539 | 20240523 | 093400 | 356391750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 540 | 20240523 | 093300 | 356391750 | 8740 | 8740 | 8740 | 8740 | 63 |
| 541 | 20240523 | 093200 | 355841130 | 8740 | 8740 | 8740 | 8740 | 825 |
| 542 | 20240523 | 093100 | 348630630 | 8740 | 8740 | 8780 | 8740 | 4284 |
| 543 | 20240523 | 093000 | 311175110 | 8740 | 8790 | 8790 | 8740 | 51 |
| 544 | 20240523 | 092900 | 310728920 | 8740 | 8780 | 8800 | 8740 | 2188 |
| 545 | 20240523 | 092800 | 291580020 | 8740 | 8750 | 8780 | 8740 | 698 |
| 546 | 20240523 | 092700 | 285474800 | 8740 | 8740 | 8750 | 8740 | 552 |
| 547 | 20240523 | 092600 | 280648320 | 8780 | 8730 | 8780 | 8730 | 545 |
| 548 | 20240523 | 092500 | 275877960 | 8730 | 8750 | 8750 | 8730 | 2757 |
| 549 | 20240523 | 092400 | 251777910 | 8750 | 8750 | 8750 | 8750 | 1433 |
| 550 | 20240523 | 092300 | 239239160 | 8750 | 8790 | 8800 | 8750 | 427 |
| 551 | 20240523 | 092200 | 235483020 | 8800 | 8750 | 8800 | 8750 | 858 |
| 552 | 20240523 | 092100 | 227975320 | 8750 | 8790 | 8790 | 8750 | 2168 |
| 553 | 20240523 | 092000 | 208966640 | 8800 | 8770 | 8800 | 8770 | 162 |
| 554 | 20240523 | 091900 | 207542290 | 8770 | 8750 | 8780 | 8750 | 822 |
| 555 | 20240523 | 091800 | 200334650 | 8750 | 8760 | 8760 | 8750 | 2621 |
| 556 | 20240523 | 091700 | 177382400 | 8800 | 8750 | 8800 | 8750 | 150 |
| 557 | 20240523 | 091600 | 176069650 | 8750 | 8760 | 8760 | 8750 | 272 |
| 558 | 20240523 | 091500 | 173688110 | 8760 | 8750 | 8760 | 8750 | 109 |
| 559 | 20240523 | 091400 | 172734060 | 8750 | 8760 | 8760 | 8750 | 5090 |
| 560 | 20240523 | 091300 | 128171100 | 8760 | 8760 | 8760 | 8760 | 49 |
| 561 | 20240523 | 091200 | 127741860 | 8760 | 8800 | 8800 | 8760 | 2893 |
| 562 | 20240523 | 091100 | 102372880 | 8800 | 8810 | 8810 | 8800 | 2 |
| 563 | 20240523 | 091000 | 102355270 | 8840 | 8780 | 8840 | 8770 | 1356 |
| 564 | 20240523 | 090900 | 90393140 | 8770 | 8780 | 8780 | 8770 | 50 |
| 565 | 20240523 | 090800 | 89954590 | 8770 | 8780 | 8780 | 8750 | 1323 |
| 566 | 20240523 | 090700 | 78362730 | 8770 | 8780 | 8790 | 8770 | 933 |
| 567 | 20240523 | 090600 | 70174540 | 8790 | 8810 | 8810 | 8790 | 1122 |
| 568 | 20240523 | 090500 | 60296610 | 8810 | 8800 | 8810 | 8800 | 1400 |
| 569 | 20240523 | 090400 | 47975600 | 8800 | 8810 | 8820 | 8800 | 1749 |
| 570 | 20240523 | 090300 | 32575290 | 8800 | 8810 | 8810 | 8800 | 619 |
| 571 | 20240523 | 090200 | 27126720 | 8810 | 8800 | 8810 | 8800 | 1341 |
| 572 | 20240523 | 090100 | 15322980 | 8810 | 8820 | 8830 | 8810 | 668 |
| 573 | 20240523 | 090000 | 9437840 | 8800 | 8800 | 8810 | 8800 | 1018 |