31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 3 | 20240523 | 185100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 4 | 20240523 | 185000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 5 | 20240523 | 184900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 6 | 20240523 | 184800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 7 | 20240523 | 184700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 8 | 20240523 | 184600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 9 | 20240523 | 184500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 10 | 20240523 | 184400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 11 | 20240523 | 184300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 12 | 20240523 | 184200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 13 | 20240523 | 184100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 14 | 20240523 | 184000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 15 | 20240523 | 183900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 16 | 20240523 | 183800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 17 | 20240523 | 183700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 18 | 20240523 | 183600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 19 | 20240523 | 183500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 20 | 20240523 | 183400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 21 | 20240523 | 183300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 22 | 20240523 | 183200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 23 | 20240523 | 183100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 24 | 20240523 | 183000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 25 | 20240523 | 182900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 26 | 20240523 | 182800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 27 | 20240523 | 182700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 28 | 20240523 | 182600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 29 | 20240523 | 182500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 30 | 20240523 | 182400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 31 | 20240523 | 182300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 32 | 20240523 | 182200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 33 | 20240523 | 182100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 34 | 20240523 | 182000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 35 | 20240523 | 181900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 36 | 20240523 | 181800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 37 | 20240523 | 181700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 38 | 20240523 | 181600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 39 | 20240523 | 181500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 40 | 20240523 | 181400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 41 | 20240523 | 181300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 42 | 20240523 | 181200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 43 | 20240523 | 181100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 44 | 20240523 | 181000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 45 | 20240523 | 180900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 46 | 20240523 | 180800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 47 | 20240523 | 180700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 48 | 20240523 | 180600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 49 | 20240523 | 180500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 50 | 20240523 | 180400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 51 | 20240523 | 180300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 52 | 20240523 | 180200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 53 | 20240523 | 180100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 54 | 20240523 | 180000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 55 | 20240523 | 175900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 56 | 20240523 | 175800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 57 | 20240523 | 175700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 58 | 20240523 | 175600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 59 | 20240523 | 175500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 60 | 20240523 | 175400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 61 | 20240523 | 175300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 62 | 20240523 | 175200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 63 | 20240523 | 175100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 64 | 20240523 | 175000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 65 | 20240523 | 174900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 66 | 20240523 | 174800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 67 | 20240523 | 174700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 68 | 20240523 | 174600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 69 | 20240523 | 174500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 70 | 20240523 | 174400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 71 | 20240523 | 174300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 72 | 20240523 | 174200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 73 | 20240523 | 174100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 74 | 20240523 | 174000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 75 | 20240523 | 173900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 76 | 20240523 | 173800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 77 | 20240523 | 173700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 78 | 20240523 | 173600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 79 | 20240523 | 173500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 80 | 20240523 | 173400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 81 | 20240523 | 173300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 82 | 20240523 | 173200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 83 | 20240523 | 173100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 84 | 20240523 | 173000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 85 | 20240523 | 172900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 86 | 20240523 | 172800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 87 | 20240523 | 172700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 88 | 20240523 | 172600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 89 | 20240523 | 172500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 90 | 20240523 | 172400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 91 | 20240523 | 172300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 92 | 20240523 | 172200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 93 | 20240523 | 172100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 94 | 20240523 | 172000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 95 | 20240523 | 171900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 96 | 20240523 | 171800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 97 | 20240523 | 171700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 98 | 20240523 | 171600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 99 | 20240523 | 171500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 100 | 20240523 | 171400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 101 | 20240523 | 171300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 102 | 20240523 | 171200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 103 | 20240523 | 171100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 104 | 20240523 | 171000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 105 | 20240523 | 170900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 106 | 20240523 | 170800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 107 | 20240523 | 170700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 108 | 20240523 | 170600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 109 | 20240523 | 170500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 110 | 20240523 | 170400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 111 | 20240523 | 170300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 112 | 20240523 | 170200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 113 | 20240523 | 170100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 114 | 20240523 | 170000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 115 | 20240523 | 165900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 116 | 20240523 | 165800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 117 | 20240523 | 165700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 118 | 20240523 | 165600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 119 | 20240523 | 165500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 120 | 20240523 | 165400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 121 | 20240523 | 165300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 122 | 20240523 | 165200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 123 | 20240523 | 165100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 124 | 20240523 | 165000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 125 | 20240523 | 164900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 126 | 20240523 | 164800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 127 | 20240523 | 164700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 128 | 20240523 | 164600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 129 | 20240523 | 164500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 130 | 20240523 | 164400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 131 | 20240523 | 164300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 132 | 20240523 | 164200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 133 | 20240523 | 164100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 134 | 20240523 | 164000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 135 | 20240523 | 163900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 136 | 20240523 | 163800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 137 | 20240523 | 163700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 138 | 20240523 | 163600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 139 | 20240523 | 163500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 140 | 20240523 | 163400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 141 | 20240523 | 163300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 142 | 20240523 | 163200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 143 | 20240523 | 163100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 144 | 20240523 | 163000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 145 | 20240523 | 162900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 146 | 20240523 | 162800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 147 | 20240523 | 162700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 148 | 20240523 | 162600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 149 | 20240523 | 162500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 150 | 20240523 | 162400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 151 | 20240523 | 162300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 152 | 20240523 | 162200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 153 | 20240523 | 162100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 154 | 20240523 | 162000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 155 | 20240523 | 161900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 156 | 20240523 | 161800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 157 | 20240523 | 161700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 158 | 20240523 | 161600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 159 | 20240523 | 161500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 160 | 20240523 | 161400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 161 | 20240523 | 161300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 162 | 20240523 | 161200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 163 | 20240523 | 161100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 164 | 20240523 | 161000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 165 | 20240523 | 160900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 166 | 20240523 | 160800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 167 | 20240523 | 160700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 168 | 20240523 | 160600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 169 | 20240523 | 160500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 170 | 20240523 | 160400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 171 | 20240523 | 160300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 172 | 20240523 | 160200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 173 | 20240523 | 160100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 174 | 20240523 | 160000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 175 | 20240523 | 155900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 176 | 20240523 | 155800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 177 | 20240523 | 155700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 178 | 20240523 | 155600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 179 | 20240523 | 155500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 180 | 20240523 | 155400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 181 | 20240523 | 155300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 182 | 20240523 | 155200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 183 | 20240523 | 155100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 184 | 20240523 | 155000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 185 | 20240523 | 154900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 186 | 20240523 | 154800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 187 | 20240523 | 154700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 188 | 20240523 | 154600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 189 | 20240523 | 154500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 190 | 20240523 | 154400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 191 | 20240523 | 154300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 192 | 20240523 | 154200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 193 | 20240523 | 154100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 194 | 20240523 | 154000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 195 | 20240523 | 153900 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 196 | 20240523 | 153800 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 197 | 20240523 | 153700 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 198 | 20240523 | 153600 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 199 | 20240523 | 153500 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 200 | 20240523 | 153400 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 201 | 20240523 | 153300 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 202 | 20240523 | 153200 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 203 | 20240523 | 153100 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 0 |
| 204 | 20240523 | 153000 | 2761213470 | 19830 | 19830 | 19830 | 19830 | 1501 |
| 205 | 20240523 | 152900 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 206 | 20240523 | 152800 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 207 | 20240523 | 152700 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 208 | 20240523 | 152600 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 209 | 20240523 | 152500 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 210 | 20240523 | 152400 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 211 | 20240523 | 152300 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 212 | 20240523 | 152200 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 213 | 20240523 | 152100 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 214 | 20240523 | 152000 | 2731448640 | 19830 | 19830 | 19830 | 19830 | 0 |
| 215 | 20240523 | 151900 | 2731448640 | 19830 | 19810 | 19840 | 19810 | 103 |
| 216 | 20240523 | 151800 | 2729407040 | 19840 | 19800 | 19840 | 19800 | 317 |
| 217 | 20240523 | 151700 | 2723123070 | 19800 | 19800 | 19840 | 19800 | 1145 |
| 218 | 20240523 | 151600 | 2700425620 | 19810 | 19810 | 19810 | 19800 | 202 |
| 219 | 20240523 | 151500 | 2696424500 | 19800 | 19800 | 19810 | 19800 | 291 |
| 220 | 20240523 | 151400 | 2690660060 | 19810 | 19800 | 19810 | 19800 | 218 |
| 221 | 20240523 | 151300 | 2686343600 | 19800 | 19790 | 19800 | 19790 | 116 |
| 222 | 20240523 | 151200 | 2684047000 | 19790 | 19790 | 19790 | 19790 | 66 |
| 223 | 20240523 | 151100 | 2682740860 | 19790 | 19790 | 19800 | 19790 | 325 |
| 224 | 20240523 | 151000 | 2676309090 | 19800 | 19790 | 19800 | 19790 | 23 |
| 225 | 20240523 | 150900 | 2675853710 | 19790 | 19790 | 19790 | 19790 | 322 |
| 226 | 20240523 | 150800 | 2669481330 | 19790 | 19790 | 19800 | 19790 | 782 |
| 227 | 20240523 | 150700 | 2654004150 | 19790 | 19790 | 19790 | 19790 | 240 |
| 228 | 20240523 | 150600 | 2649254550 | 19790 | 19790 | 19790 | 19790 | 55 |
| 229 | 20240523 | 150500 | 2648166100 | 19790 | 19780 | 19790 | 19780 | 79 |
| 230 | 20240523 | 150400 | 2646602990 | 19780 | 19780 | 19780 | 19780 | 92 |
| 231 | 20240523 | 150300 | 2644783230 | 19780 | 19770 | 19780 | 19770 | 727 |
| 232 | 20240523 | 150200 | 2630403540 | 19770 | 19780 | 19780 | 19770 | 300 |
| 233 | 20240523 | 150100 | 2624470970 | 19770 | 19770 | 19770 | 19770 | 27 |
| 234 | 20240523 | 150000 | 2623937180 | 19770 | 19780 | 19780 | 19770 | 59 |
| 235 | 20240523 | 145900 | 2622770740 | 19780 | 19780 | 19780 | 19780 | 3 |
| 236 | 20240523 | 145800 | 2622711400 | 19780 | 19780 | 19780 | 19780 | 332 |
| 237 | 20240523 | 145700 | 2616144440 | 19780 | 19780 | 19780 | 19780 | 19 |
| 238 | 20240523 | 145600 | 2615768620 | 19780 | 19780 | 19780 | 19780 | 12 |
| 239 | 20240523 | 145500 | 2615531260 | 19790 | 19780 | 19790 | 19780 | 391 |
| 240 | 20240523 | 145400 | 2607797270 | 19790 | 19790 | 19790 | 19790 | 113 |
| 241 | 20240523 | 145300 | 2605561000 | 19780 | 19780 | 19790 | 19780 | 309 |
| 242 | 20240523 | 145200 | 2599448970 | 19780 | 19780 | 19790 | 19780 | 143 |
| 243 | 20240523 | 145100 | 2596620420 | 19790 | 19790 | 19790 | 19780 | 251 |
| 244 | 20240523 | 145000 | 2591653280 | 19780 | 19780 | 19780 | 19780 | 51 |
| 245 | 20240523 | 144900 | 2590644500 | 19780 | 19780 | 19780 | 19780 | 35 |
| 246 | 20240523 | 144800 | 2589952200 | 19780 | 19780 | 19780 | 19780 | 38 |
| 247 | 20240523 | 144700 | 2589200560 | 19790 | 19790 | 19790 | 19780 | 259 |
| 248 | 20240523 | 144600 | 2584076290 | 19780 | 19780 | 19790 | 19780 | 86 |
| 249 | 20240523 | 144500 | 2582375190 | 19780 | 19780 | 19780 | 19780 | 127 |
| 250 | 20240523 | 144400 | 2579863130 | 19780 | 19780 | 19780 | 19780 | 5 |
| 251 | 20240523 | 144300 | 2579764230 | 19790 | 19790 | 19790 | 19790 | 41 |
| 252 | 20240523 | 144200 | 2578952840 | 19780 | 19790 | 19790 | 19780 | 19 |
| 253 | 20240523 | 144100 | 2578577000 | 19780 | 19780 | 19780 | 19780 | 50 |
| 254 | 20240523 | 144000 | 2577588000 | 19780 | 19780 | 19780 | 19780 | 34 |
| 255 | 20240523 | 143900 | 2576915480 | 19780 | 19780 | 19780 | 19780 | 5 |
| 256 | 20240523 | 143800 | 2576816580 | 19780 | 19780 | 19780 | 19780 | 2 |
| 257 | 20240523 | 143700 | 2576777020 | 19780 | 19780 | 19780 | 19780 | 84 |
| 258 | 20240523 | 143600 | 2575115500 | 19790 | 19790 | 19790 | 19790 | 0 |
| 259 | 20240523 | 143500 | 2575115500 | 19790 | 19780 | 19790 | 19780 | 6 |
| 260 | 20240523 | 143400 | 2574996810 | 19780 | 19790 | 19790 | 19780 | 87 |
| 261 | 20240523 | 143300 | 2573275180 | 19790 | 19790 | 19790 | 19780 | 189 |
| 262 | 20240523 | 143200 | 2569536670 | 19780 | 19780 | 19780 | 19780 | 107 |
| 263 | 20240523 | 143100 | 2567420210 | 19770 | 19760 | 19770 | 19760 | 208 |
| 264 | 20240523 | 143000 | 2563309270 | 19760 | 19770 | 19770 | 19760 | 121 |
| 265 | 20240523 | 142900 | 2560917790 | 19770 | 19780 | 19780 | 19770 | 6 |
| 266 | 20240523 | 142800 | 2560799160 | 19780 | 19780 | 19780 | 19780 | 3 |
| 267 | 20240523 | 142700 | 2560739820 | 19780 | 19780 | 19780 | 19780 | 17 |
| 268 | 20240523 | 142600 | 2560403560 | 19780 | 19780 | 19780 | 19780 | 19 |
| 269 | 20240523 | 142500 | 2560027740 | 19780 | 19780 | 19780 | 19780 | 116 |
| 270 | 20240523 | 142400 | 2557733260 | 19750 | 19790 | 19790 | 19750 | 915 |
| 271 | 20240523 | 142300 | 2539642020 | 19780 | 19780 | 19780 | 19780 | 0 |
| 272 | 20240523 | 142200 | 2539642020 | 19780 | 19780 | 19780 | 19780 | 150 |
| 273 | 20240523 | 142100 | 2536675020 | 19780 | 19780 | 19780 | 19780 | 0 |
| 274 | 20240523 | 142000 | 2536675020 | 19780 | 19780 | 19780 | 19780 | 15 |
| 275 | 20240523 | 141900 | 2536378320 | 19780 | 19780 | 19780 | 19780 | 4 |
| 276 | 20240523 | 141800 | 2536299200 | 19780 | 19780 | 19780 | 19780 | 26 |
| 277 | 20240523 | 141700 | 2535784920 | 19780 | 19780 | 19780 | 19780 | 4 |
| 278 | 20240523 | 141600 | 2535705800 | 19790 | 19810 | 19810 | 19790 | 171 |
| 279 | 20240523 | 141500 | 2532321170 | 19810 | 19810 | 19810 | 19810 | 31 |
| 280 | 20240523 | 141400 | 2531707060 | 19810 | 19810 | 19810 | 19810 | 20 |
| 281 | 20240523 | 141300 | 2531310860 | 19790 | 19790 | 19790 | 19790 | 0 |
| 282 | 20240523 | 141200 | 2531310860 | 19790 | 19800 | 19800 | 19780 | 203 |
| 283 | 20240523 | 141100 | 2527293070 | 19790 | 19790 | 19790 | 19790 | 4 |
| 284 | 20240523 | 141000 | 2527213910 | 19800 | 19800 | 19800 | 19800 | 3 |
| 285 | 20240523 | 140900 | 2527154510 | 19800 | 19810 | 19810 | 19800 | 453 |
| 286 | 20240523 | 140800 | 2518185080 | 19810 | 19830 | 19830 | 19810 | 174 |
| 287 | 20240523 | 140700 | 2514738110 | 19810 | 19820 | 19830 | 19810 | 171 |
| 288 | 20240523 | 140600 | 2511347260 | 19810 | 19810 | 19810 | 19810 | 340 |
| 289 | 20240523 | 140500 | 2504611860 | 19810 | 19810 | 19810 | 19810 | 72 |
| 290 | 20240523 | 140400 | 2503185540 | 19810 | 19820 | 19820 | 19810 | 95 |
| 291 | 20240523 | 140300 | 2501303390 | 19820 | 19820 | 19820 | 19820 | 31 |
| 292 | 20240523 | 140200 | 2500688970 | 19810 | 19810 | 19810 | 19810 | 31 |
| 293 | 20240523 | 140100 | 2500074860 | 19810 | 19810 | 19810 | 19810 | 20 |
| 294 | 20240523 | 140000 | 2499678660 | 19810 | 19810 | 19810 | 19810 | 18 |
| 295 | 20240523 | 135900 | 2499322080 | 19820 | 19820 | 19820 | 19820 | 0 |
| 296 | 20240523 | 135800 | 2499322080 | 19820 | 19820 | 19820 | 19820 | 218 |
| 297 | 20240523 | 135700 | 2495001320 | 19820 | 19830 | 19830 | 19820 | 921 |
| 298 | 20240523 | 135600 | 2476746590 | 19830 | 19840 | 19840 | 19830 | 236 |
| 299 | 20240523 | 135500 | 2472065710 | 19840 | 19840 | 19840 | 19830 | 911 |
| 300 | 20240523 | 135400 | 2453995030 | 19840 | 19850 | 19850 | 19840 | 203 |
| 301 | 20240523 | 135300 | 2449966240 | 19860 | 19860 | 19860 | 19860 | 1037 |
| 302 | 20240523 | 135200 | 2429371420 | 19860 | 19860 | 19860 | 19860 | 322 |
| 303 | 20240523 | 135100 | 2422976500 | 19860 | 19870 | 19870 | 19860 | 135 |
| 304 | 20240523 | 135000 | 2420294870 | 19870 | 19860 | 19870 | 19860 | 80 |
| 305 | 20240523 | 134900 | 2418705370 | 19860 | 19860 | 19870 | 19860 | 53 |
| 306 | 20240523 | 134800 | 2417652770 | 19860 | 19850 | 19860 | 19850 | 56 |
| 307 | 20240523 | 134700 | 2416540640 | 19850 | 19840 | 19850 | 19840 | 270 |
| 308 | 20240523 | 134600 | 2411183740 | 19840 | 19840 | 19840 | 19840 | 5 |
| 309 | 20240523 | 134500 | 2411084540 | 19840 | 19840 | 19840 | 19840 | 709 |
| 310 | 20240523 | 134400 | 2397017980 | 19840 | 19840 | 19850 | 19840 | 377 |
| 311 | 20240523 | 134300 | 2389538290 | 19840 | 19850 | 19850 | 19840 | 66 |
| 312 | 20240523 | 134200 | 2388228440 | 19850 | 19850 | 19850 | 19850 | 12 |
| 313 | 20240523 | 134100 | 2387990240 | 19850 | 19850 | 19860 | 19850 | 1078 |
| 314 | 20240523 | 134000 | 2366584520 | 19850 | 19850 | 19850 | 19850 | 40 |
| 315 | 20240523 | 133900 | 2365790520 | 19850 | 19850 | 19850 | 19850 | 17 |
| 316 | 20240523 | 133800 | 2365453070 | 19850 | 19860 | 19860 | 19850 | 337 |
| 317 | 20240523 | 133700 | 2358761490 | 19860 | 19860 | 19860 | 19860 | 203 |
| 318 | 20240523 | 133600 | 2354729910 | 19860 | 19870 | 19870 | 19860 | 124 |
| 319 | 20240523 | 133500 | 2352267200 | 19870 | 19880 | 19880 | 19870 | 37 |
| 320 | 20240523 | 133400 | 2351531910 | 19880 | 19870 | 19880 | 19870 | 63 |
| 321 | 20240523 | 133300 | 2350280090 | 19870 | 19870 | 19870 | 19870 | 13 |
| 322 | 20240523 | 133200 | 2350021780 | 19870 | 19870 | 19870 | 19860 | 17 |
| 323 | 20240523 | 133100 | 2349684010 | 19870 | 19880 | 19880 | 19870 | 9 |
| 324 | 20240523 | 133000 | 2349505170 | 19870 | 19880 | 19880 | 19870 | 48 |
| 325 | 20240523 | 132900 | 2348551290 | 19870 | 19870 | 19870 | 19870 | 50 |
| 326 | 20240523 | 132800 | 2347557790 | 19870 | 19870 | 19870 | 19860 | 51 |
| 327 | 20240523 | 132700 | 2346544440 | 19870 | 19840 | 19880 | 19840 | 252 |
| 328 | 20240523 | 132600 | 2341538970 | 19860 | 19850 | 19860 | 19830 | 377 |
| 329 | 20240523 | 132500 | 2334054860 | 19830 | 19840 | 19840 | 19830 | 227 |
| 330 | 20240523 | 132400 | 2329551350 | 19840 | 19840 | 19840 | 19840 | 83 |
| 331 | 20240523 | 132300 | 2327904630 | 19840 | 19840 | 19840 | 19840 | 141 |
| 332 | 20240523 | 132200 | 2325107190 | 19840 | 19850 | 19850 | 19840 | 19 |
| 333 | 20240523 | 132100 | 2324730190 | 19850 | 19850 | 19850 | 19850 | 35 |
| 334 | 20240523 | 132000 | 2324035440 | 19850 | 19840 | 19850 | 19840 | 769 |
| 335 | 20240523 | 131900 | 2308770820 | 19850 | 19800 | 19850 | 19800 | 758 |
| 336 | 20240523 | 131800 | 2293749410 | 19830 | 19820 | 19830 | 19820 | 442 |
| 337 | 20240523 | 131700 | 2284985110 | 19820 | 19820 | 19820 | 19820 | 21 |
| 338 | 20240523 | 131600 | 2284568890 | 19830 | 19830 | 19830 | 19830 | 149 |
| 339 | 20240523 | 131500 | 2281614220 | 19840 | 19790 | 19840 | 19790 | 1621 |
| 340 | 20240523 | 131400 | 2249501140 | 19790 | 19790 | 19790 | 19780 | 286 |
| 341 | 20240523 | 131300 | 2243841220 | 19800 | 19800 | 19800 | 19800 | 20 |
| 342 | 20240523 | 131200 | 2243445220 | 19800 | 19800 | 19800 | 19800 | 24 |
| 343 | 20240523 | 131100 | 2242970020 | 19800 | 19800 | 19800 | 19800 | 2 |
| 344 | 20240523 | 131000 | 2242930420 | 19800 | 19780 | 19800 | 19780 | 787 |
| 345 | 20240523 | 130900 | 2227355860 | 19770 | 19740 | 19770 | 19740 | 1728 |
| 346 | 20240523 | 130800 | 2193222110 | 19740 | 19740 | 19750 | 19740 | 168 |
| 347 | 20240523 | 130700 | 2189905780 | 19740 | 19750 | 19750 | 19740 | 57 |
| 348 | 20240523 | 130600 | 2188780050 | 19750 | 19750 | 19750 | 19750 | 14 |
| 349 | 20240523 | 130500 | 2188503550 | 19750 | 19750 | 19750 | 19750 | 19 |
| 350 | 20240523 | 130400 | 2188128300 | 19750 | 19740 | 19750 | 19740 | 2 |
| 351 | 20240523 | 130300 | 2188088810 | 19740 | 19750 | 19750 | 19730 | 476 |
| 352 | 20240523 | 130200 | 2178691770 | 19750 | 19740 | 19750 | 19740 | 138 |
| 353 | 20240523 | 130100 | 2175967450 | 19740 | 19740 | 19740 | 19740 | 10 |
| 354 | 20240523 | 130000 | 2175770050 | 19740 | 19750 | 19750 | 19740 | 116 |
| 355 | 20240523 | 125900 | 2173479200 | 19750 | 19740 | 19750 | 19740 | 241 |
| 356 | 20240523 | 125800 | 2168721690 | 19750 | 19750 | 19750 | 19750 | 26 |
| 357 | 20240523 | 125700 | 2168208190 | 19740 | 19740 | 19740 | 19740 | 21 |
| 358 | 20240523 | 125600 | 2167793650 | 19750 | 19750 | 19750 | 19750 | 200 |
| 359 | 20240523 | 125500 | 2163843650 | 19750 | 19740 | 19750 | 19740 | 111 |
| 360 | 20240523 | 125400 | 2161652460 | 19740 | 19750 | 19750 | 19740 | 147 |
| 361 | 20240523 | 125300 | 2158749460 | 19750 | 19750 | 19750 | 19740 | 370 |
| 362 | 20240523 | 125200 | 2151442060 | 19750 | 19750 | 19750 | 19750 | 140 |
| 363 | 20240523 | 125100 | 2148677060 | 19750 | 19750 | 19750 | 19750 | 87 |
| 364 | 20240523 | 125000 | 2146958810 | 19750 | 19750 | 19750 | 19750 | 21 |
| 365 | 20240523 | 124900 | 2146544060 | 19750 | 19750 | 19750 | 19750 | 82 |
| 366 | 20240523 | 124800 | 2144924560 | 19750 | 19750 | 19750 | 19750 | 50 |
| 367 | 20240523 | 124700 | 2143937060 | 19750 | 19750 | 19750 | 19750 | 0 |
| 368 | 20240523 | 124600 | 2143937060 | 19750 | 19750 | 19760 | 19750 | 7 |
| 369 | 20240523 | 124500 | 2143798800 | 19750 | 19760 | 19760 | 19750 | 220 |
| 370 | 20240523 | 124400 | 2139453600 | 19760 | 19770 | 19770 | 19760 | 2006 |
| 371 | 20240523 | 124300 | 2099814980 | 19770 | 19770 | 19770 | 19760 | 2061 |
| 372 | 20240523 | 124200 | 2059089010 | 19770 | 19750 | 19770 | 19750 | 403 |
| 373 | 20240523 | 124100 | 2051129740 | 19750 | 19750 | 19750 | 19750 | 19 |
| 374 | 20240523 | 124000 | 2050754490 | 19770 | 19760 | 19770 | 19750 | 1074 |
| 375 | 20240523 | 123900 | 2029538940 | 19760 | 19760 | 19770 | 19760 | 27 |
| 376 | 20240523 | 123800 | 2029005410 | 19760 | 19760 | 19770 | 19760 | 186 |
| 377 | 20240523 | 123700 | 2025330040 | 19760 | 19760 | 19760 | 19760 | 59 |
| 378 | 20240523 | 123600 | 2024164200 | 19760 | 19770 | 19770 | 19760 | 208 |
| 379 | 20240523 | 123500 | 2020054110 | 19770 | 19770 | 19770 | 19770 | 23 |
| 380 | 20240523 | 123400 | 2019599400 | 19770 | 19780 | 19780 | 19770 | 126 |
| 381 | 20240523 | 123300 | 2017108130 | 19780 | 19780 | 19780 | 19780 | 16 |
| 382 | 20240523 | 123200 | 2016791650 | 19780 | 19780 | 19780 | 19780 | 25 |
| 383 | 20240523 | 123100 | 2016297150 | 19780 | 19780 | 19780 | 19780 | 21 |
| 384 | 20240523 | 123000 | 2015881770 | 19780 | 19780 | 19780 | 19780 | 35 |
| 385 | 20240523 | 122900 | 2015189470 | 19780 | 19780 | 19780 | 19780 | 13 |
| 386 | 20240523 | 122800 | 2014932330 | 19780 | 19780 | 19780 | 19780 | 8 |
| 387 | 20240523 | 122700 | 2014774090 | 19790 | 19800 | 19800 | 19790 | 15 |
| 388 | 20240523 | 122600 | 2014477190 | 19800 | 19800 | 19800 | 19800 | 1 |
| 389 | 20240523 | 122500 | 2014457390 | 19800 | 19800 | 19800 | 19800 | 261 |
| 390 | 20240523 | 122400 | 2009289590 | 19800 | 19800 | 19800 | 19800 | 0 |
| 391 | 20240523 | 122300 | 2009289590 | 19800 | 19800 | 19810 | 19800 | 189 |
| 392 | 20240523 | 122200 | 2005547320 | 19810 | 19800 | 19810 | 19750 | 872 |
| 393 | 20240523 | 122100 | 1988285340 | 19800 | 19760 | 19800 | 19760 | 604 |
| 394 | 20240523 | 122000 | 1976342130 | 19770 | 19770 | 19770 | 19770 | 18 |
| 395 | 20240523 | 121900 | 1975986270 | 19770 | 19770 | 19770 | 19760 | 291 |
| 396 | 20240523 | 121800 | 1970235900 | 19770 | 19760 | 19770 | 19760 | 104 |
| 397 | 20240523 | 121700 | 1968180290 | 19760 | 19730 | 19760 | 19730 | 290 |
| 398 | 20240523 | 121600 | 1962452260 | 19720 | 19750 | 19750 | 19720 | 502 |
| 399 | 20240523 | 121500 | 1952547910 | 19750 | 19730 | 19750 | 19730 | 30 |
| 400 | 20240523 | 121400 | 1951955930 | 19730 | 19750 | 19750 | 19730 | 93 |
| 401 | 20240523 | 121300 | 1950120460 | 19750 | 19750 | 19750 | 19750 | 0 |
| 402 | 20240523 | 121200 | 1950120460 | 19750 | 19760 | 19760 | 19750 | 137 |
| 403 | 20240523 | 121100 | 1947414690 | 19750 | 19770 | 19770 | 19750 | 21 |
| 404 | 20240523 | 121000 | 1946999540 | 19770 | 19750 | 19770 | 19750 | 213 |
| 405 | 20240523 | 120900 | 1942789890 | 19740 | 19740 | 19740 | 19730 | 869 |
| 406 | 20240523 | 120800 | 1925639850 | 19730 | 19730 | 19730 | 19730 | 505 |
| 407 | 20240523 | 120700 | 1915676200 | 19730 | 19730 | 19730 | 19730 | 5 |
| 408 | 20240523 | 120600 | 1915577550 | 19730 | 19720 | 19730 | 19720 | 264 |
| 409 | 20240523 | 120500 | 1910370660 | 19720 | 19720 | 19720 | 19720 | 8 |
| 410 | 20240523 | 120400 | 1910212900 | 19690 | 19690 | 19690 | 19690 | 0 |
| 411 | 20240523 | 120300 | 1910212900 | 19690 | 19710 | 19710 | 19690 | 100 |
| 412 | 20240523 | 120200 | 1908242590 | 19710 | 19710 | 19710 | 19710 | 6 |
| 413 | 20240523 | 120100 | 1908124330 | 19720 | 19720 | 19720 | 19720 | 64 |
| 414 | 20240523 | 120000 | 1906862250 | 19720 | 19720 | 19720 | 19720 | 3 |
| 415 | 20240523 | 115900 | 1906803090 | 19720 | 19700 | 19720 | 19690 | 133 |
| 416 | 20240523 | 115800 | 1904182980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 417 | 20240523 | 115700 | 1904182980 | 19690 | 19720 | 19720 | 19690 | 317 |
| 418 | 20240523 | 115600 | 1897939680 | 19720 | 19720 | 19720 | 19720 | 4 |
| 419 | 20240523 | 115500 | 1897860800 | 19720 | 19690 | 19720 | 19690 | 7 |
| 420 | 20240523 | 115400 | 1897722880 | 19720 | 19700 | 19720 | 19690 | 66 |
| 421 | 20240523 | 115300 | 1896422360 | 19700 | 19710 | 19710 | 19700 | 683 |
| 422 | 20240523 | 115200 | 1882967210 | 19710 | 19700 | 19710 | 19690 | 461 |
| 423 | 20240523 | 115100 | 1873885090 | 19710 | 19710 | 19710 | 19710 | 125 |
| 424 | 20240523 | 115000 | 1871421340 | 19710 | 19690 | 19710 | 19690 | 182 |
| 425 | 20240523 | 114900 | 1867836630 | 19690 | 19690 | 19690 | 19690 | 0 |
| 426 | 20240523 | 114800 | 1867836630 | 19690 | 19690 | 19690 | 19690 | 0 |
| 427 | 20240523 | 114700 | 1867836630 | 19690 | 19700 | 19700 | 19690 | 28 |
| 428 | 20240523 | 114600 | 1867285180 | 19710 | 19710 | 19720 | 19700 | 167 |
| 429 | 20240523 | 114500 | 1863993500 | 19720 | 19710 | 19720 | 19690 | 2300 |
| 430 | 20240523 | 114400 | 1818679100 | 19710 | 19710 | 19720 | 19700 | 212 |
| 431 | 20240523 | 114300 | 1814501100 | 19710 | 19710 | 19720 | 19710 | 64 |
| 432 | 20240523 | 114200 | 1813239650 | 19720 | 19720 | 19720 | 19720 | 48 |
| 433 | 20240523 | 114100 | 1812293090 | 19720 | 19720 | 19720 | 19720 | 95 |
| 434 | 20240523 | 114000 | 1810419690 | 19720 | 19710 | 19720 | 19700 | 787 |
| 435 | 20240523 | 113900 | 1794915510 | 19710 | 19700 | 19710 | 19700 | 1257 |
| 436 | 20240523 | 113800 | 1770151910 | 19700 | 19720 | 19720 | 19700 | 1768 |
| 437 | 20240523 | 113700 | 1735300230 | 19720 | 19730 | 19730 | 19720 | 247 |
| 438 | 20240523 | 113600 | 1730429370 | 19730 | 19740 | 19740 | 19730 | 1002 |
| 439 | 20240523 | 113500 | 1710659870 | 19740 | 19740 | 19740 | 19740 | 0 |
| 440 | 20240523 | 113400 | 1710659870 | 19740 | 19740 | 19740 | 19730 | 32 |
| 441 | 20240523 | 113300 | 1710028230 | 19740 | 19730 | 19740 | 19730 | 19 |
| 442 | 20240523 | 113200 | 1709653350 | 19730 | 19730 | 19730 | 19730 | 20 |
| 443 | 20240523 | 113100 | 1709258750 | 19730 | 19730 | 19740 | 19730 | 105 |
| 444 | 20240523 | 113000 | 1707187010 | 19740 | 19740 | 19740 | 19740 | 131 |
| 445 | 20240523 | 112900 | 1704601070 | 19730 | 19730 | 19730 | 19730 | 24 |
| 446 | 20240523 | 112800 | 1704127550 | 19730 | 19730 | 19730 | 19730 | 250 |
| 447 | 20240523 | 112700 | 1699195050 | 19730 | 19740 | 19740 | 19730 | 21 |
| 448 | 20240523 | 112600 | 1698780650 | 19740 | 19740 | 19740 | 19730 | 315 |
| 449 | 20240523 | 112500 | 1692562570 | 19740 | 19740 | 19740 | 19740 | 155 |
| 450 | 20240523 | 112400 | 1689502870 | 19740 | 19740 | 19740 | 19740 | 6 |
| 451 | 20240523 | 112300 | 1689384430 | 19730 | 19730 | 19730 | 19730 | 25 |
| 452 | 20240523 | 112200 | 1688891180 | 19730 | 19730 | 19730 | 19730 | 0 |
| 453 | 20240523 | 112100 | 1688891180 | 19730 | 19740 | 19740 | 19730 | 75 |
| 454 | 20240523 | 112000 | 1687410930 | 19730 | 19730 | 19730 | 19730 | 324 |
| 455 | 20240523 | 111900 | 1681018410 | 19730 | 19720 | 19730 | 19720 | 103 |
| 456 | 20240523 | 111800 | 1678986250 | 19720 | 19720 | 19720 | 19720 | 28 |
| 457 | 20240523 | 111700 | 1678434090 | 19720 | 19720 | 19720 | 19720 | 10 |
| 458 | 20240523 | 111600 | 1678236890 | 19720 | 19730 | 19730 | 19720 | 199 |
| 459 | 20240523 | 111500 | 1674312590 | 19720 | 19720 | 19720 | 19720 | 1 |
| 460 | 20240523 | 111400 | 1674292870 | 19730 | 19730 | 19730 | 19730 | 143 |
| 461 | 20240523 | 111300 | 1671471480 | 19730 | 19730 | 19730 | 19730 | 1 |
| 462 | 20240523 | 111200 | 1671451750 | 19720 | 19720 | 19720 | 19720 | 200 |
| 463 | 20240523 | 111100 | 1667507750 | 19730 | 19730 | 19730 | 19730 | 50 |
| 464 | 20240523 | 111000 | 1666521250 | 19730 | 19730 | 19730 | 19720 | 7 |
| 465 | 20240523 | 110900 | 1666383150 | 19730 | 19730 | 19730 | 19730 | 14 |
| 466 | 20240523 | 110800 | 1666106930 | 19730 | 19730 | 19730 | 19730 | 24 |
| 467 | 20240523 | 110700 | 1665633410 | 19720 | 19720 | 19720 | 19720 | 449 |
| 468 | 20240523 | 110600 | 1656779130 | 19720 | 19710 | 19720 | 19710 | 184 |
| 469 | 20240523 | 110500 | 1653150760 | 19700 | 19710 | 19710 | 19700 | 110 |
| 470 | 20240523 | 110400 | 1650983690 | 19710 | 19710 | 19710 | 19710 | 253 |
| 471 | 20240523 | 110300 | 1645997060 | 19710 | 19710 | 19710 | 19710 | 85 |
| 472 | 20240523 | 110200 | 1644321710 | 19710 | 19720 | 19720 | 19710 | 128 |
| 473 | 20240523 | 110100 | 1641798820 | 19720 | 19720 | 19720 | 19720 | 47 |
| 474 | 20240523 | 110000 | 1640871980 | 19730 | 19730 | 19730 | 19730 | 34 |
| 475 | 20240523 | 105900 | 1640201160 | 19730 | 19740 | 19740 | 19730 | 518 |
| 476 | 20240523 | 105800 | 1629980970 | 19740 | 19740 | 19740 | 19740 | 9 |
| 477 | 20240523 | 105700 | 1629803310 | 19740 | 19740 | 19740 | 19740 | 73 |
| 478 | 20240523 | 105600 | 1628362290 | 19740 | 19740 | 19740 | 19740 | 46 |
| 479 | 20240523 | 105500 | 1627454250 | 19740 | 19700 | 19740 | 19700 | 427 |
| 480 | 20240523 | 105400 | 1619036750 | 19710 | 19710 | 19710 | 19700 | 215 |
| 481 | 20240523 | 105300 | 1614800100 | 19700 | 19700 | 19710 | 19700 | 35 |
| 482 | 20240523 | 105200 | 1614110380 | 19710 | 19700 | 19710 | 19700 | 1354 |
| 483 | 20240523 | 105100 | 1587436240 | 19710 | 19710 | 19710 | 19700 | 244 |
| 484 | 20240523 | 105000 | 1582629120 | 19710 | 19710 | 19720 | 19700 | 1387 |
| 485 | 20240523 | 104900 | 1555291160 | 19720 | 19720 | 19720 | 19720 | 378 |
| 486 | 20240523 | 104800 | 1547837000 | 19720 | 19730 | 19730 | 19720 | 264 |
| 487 | 20240523 | 104700 | 1542630840 | 19730 | 19740 | 19740 | 19730 | 213 |
| 488 | 20240523 | 104600 | 1538427800 | 19740 | 19740 | 19760 | 19730 | 174 |
| 489 | 20240523 | 104500 | 1534991970 | 19740 | 19740 | 19740 | 19730 | 43 |
| 490 | 20240523 | 104400 | 1534143310 | 19740 | 19740 | 19740 | 19740 | 11 |
| 491 | 20240523 | 104300 | 1533926170 | 19740 | 19770 | 19770 | 19740 | 335 |
| 492 | 20240523 | 104200 | 1527304630 | 19770 | 19720 | 19780 | 19720 | 85 |
| 493 | 20240523 | 104100 | 1525623930 | 19780 | 19730 | 19780 | 19710 | 427 |
| 494 | 20240523 | 104000 | 1517204070 | 19720 | 19730 | 19730 | 19720 | 409 |
| 495 | 20240523 | 103900 | 1509138530 | 19730 | 19770 | 19780 | 19730 | 308 |
| 496 | 20240523 | 103800 | 1503060020 | 19780 | 19780 | 19780 | 19770 | 170 |
| 497 | 20240523 | 103700 | 1499697470 | 19780 | 19770 | 19780 | 19730 | 111 |
| 498 | 20240523 | 103600 | 1497502250 | 19770 | 19770 | 19770 | 19770 | 101 |
| 499 | 20240523 | 103500 | 1495505480 | 19720 | 19770 | 19770 | 19720 | 128 |
| 500 | 20240523 | 103400 | 1492980270 | 19770 | 19770 | 19770 | 19760 | 5 |
| 501 | 20240523 | 103300 | 1492881430 | 19770 | 19760 | 19770 | 19760 | 174 |
| 502 | 20240523 | 103200 | 1489442140 | 19760 | 19760 | 19760 | 19760 | 0 |
| 503 | 20240523 | 103100 | 1489442140 | 19760 | 19720 | 19760 | 19720 | 122 |
| 504 | 20240523 | 103000 | 1487034740 | 19730 | 19750 | 19750 | 19720 | 1626 |
| 505 | 20240523 | 102900 | 1454947220 | 19760 | 19770 | 19770 | 19760 | 39 |
| 506 | 20240523 | 102800 | 1454176540 | 19760 | 19770 | 19780 | 19760 | 212 |
| 507 | 20240523 | 102700 | 1449986710 | 19770 | 19800 | 19800 | 19770 | 528 |
| 508 | 20240523 | 102600 | 1439539240 | 19810 | 19800 | 19810 | 19800 | 14 |
| 509 | 20240523 | 102500 | 1439262000 | 19800 | 19800 | 19810 | 19790 | 361 |
| 510 | 20240523 | 102400 | 1432115380 | 19790 | 19790 | 19790 | 19790 | 26 |
| 511 | 20240523 | 102300 | 1431600840 | 19800 | 19810 | 19810 | 19790 | 479 |
| 512 | 20240523 | 102200 | 1422112780 | 19810 | 19800 | 19810 | 19800 | 142 |
| 513 | 20240523 | 102100 | 1419299910 | 19800 | 19810 | 19810 | 19800 | 73 |
| 514 | 20240523 | 102000 | 1417853810 | 19810 | 19820 | 19820 | 19810 | 57 |
| 515 | 20240523 | 101900 | 1416724480 | 19820 | 19840 | 19840 | 19820 | 379 |
| 516 | 20240523 | 101800 | 1409209720 | 19840 | 19880 | 19880 | 19840 | 182 |
| 517 | 20240523 | 101700 | 1405594170 | 19880 | 19880 | 19880 | 19880 | 127 |
| 518 | 20240523 | 101600 | 1403069410 | 19880 | 19830 | 19880 | 19830 | 106 |
| 519 | 20240523 | 101500 | 1400967380 | 19830 | 19850 | 19920 | 19830 | 181 |
| 520 | 20240523 | 101400 | 1397367720 | 19930 | 19850 | 19930 | 19850 | 51 |
| 521 | 20240523 | 101300 | 1396353230 | 19940 | 19840 | 19940 | 19840 | 877 |
| 522 | 20240523 | 101200 | 1378908440 | 19840 | 19820 | 19840 | 19820 | 171 |
| 523 | 20240523 | 101100 | 1375519140 | 19820 | 19820 | 19840 | 19820 | 336 |
| 524 | 20240523 | 101000 | 1368859440 | 19810 | 19820 | 19820 | 19810 | 230 |
| 525 | 20240523 | 100900 | 1364300950 | 19820 | 19780 | 19830 | 19780 | 2375 |
| 526 | 20240523 | 100800 | 1317272460 | 19780 | 19770 | 19780 | 19770 | 135 |
| 527 | 20240523 | 100700 | 1314603470 | 19770 | 19780 | 19780 | 19770 | 38 |
| 528 | 20240523 | 100600 | 1313852190 | 19780 | 19780 | 19780 | 19770 | 32 |
| 529 | 20240523 | 100500 | 1313219240 | 19780 | 19780 | 19780 | 19780 | 16 |
| 530 | 20240523 | 100400 | 1312902760 | 19780 | 19780 | 19780 | 19770 | 101 |
| 531 | 20240523 | 100300 | 1310905180 | 19750 | 19770 | 19770 | 19750 | 128 |
| 532 | 20240523 | 100200 | 1308376030 | 19780 | 19780 | 19780 | 19780 | 35 |
| 533 | 20240523 | 100100 | 1307683730 | 19780 | 19770 | 19780 | 19770 | 18 |
| 534 | 20240523 | 100000 | 1307327850 | 19780 | 19780 | 19790 | 19780 | 107 |
| 535 | 20240523 | 095900 | 1305211300 | 19780 | 19790 | 19790 | 19780 | 42 |
| 536 | 20240523 | 095800 | 1304380510 | 19790 | 19790 | 19790 | 19780 | 183 |
| 537 | 20240523 | 095700 | 1300758950 | 19790 | 19790 | 19790 | 19780 | 93 |
| 538 | 20240523 | 095600 | 1298918530 | 19790 | 19790 | 19790 | 19790 | 31 |
| 539 | 20240523 | 095500 | 1298305040 | 19790 | 19790 | 19790 | 19790 | 20 |
| 540 | 20240523 | 095400 | 1297909240 | 19790 | 19740 | 19790 | 19740 | 141 |
| 541 | 20240523 | 095300 | 1295124180 | 19740 | 19750 | 19790 | 19740 | 249 |
| 542 | 20240523 | 095200 | 1290207860 | 19750 | 19730 | 19750 | 19730 | 861 |
| 543 | 20240523 | 095100 | 1273211800 | 19730 | 19740 | 19750 | 19730 | 1007 |
| 544 | 20240523 | 095000 | 1253336870 | 19740 | 19800 | 19800 | 19740 | 983 |
| 545 | 20240523 | 094900 | 1233912370 | 19800 | 19800 | 19800 | 19800 | 24 |
| 546 | 20240523 | 094800 | 1233437170 | 19800 | 19800 | 19800 | 19800 | 17 |
| 547 | 20240523 | 094700 | 1233100570 | 19800 | 19750 | 19800 | 19750 | 198 |
| 548 | 20240523 | 094600 | 1229183170 | 19750 | 19730 | 19750 | 19730 | 100 |
| 549 | 20240523 | 094500 | 1227209020 | 19730 | 19730 | 19740 | 19730 | 241 |
| 550 | 20240523 | 094400 | 1222454080 | 19730 | 19750 | 19750 | 19730 | 439 |
| 551 | 20240523 | 094300 | 1213790960 | 19740 | 19750 | 19750 | 19740 | 117 |
| 552 | 20240523 | 094200 | 1211480880 | 19750 | 19760 | 19760 | 19750 | 171 |
| 553 | 20240523 | 094100 | 1208103570 | 19760 | 19760 | 19760 | 19750 | 161 |
| 554 | 20240523 | 094000 | 1204923610 | 19750 | 19720 | 19800 | 19720 | 18 |
| 555 | 20240523 | 093900 | 1204568310 | 19800 | 19810 | 19810 | 19800 | 12 |
| 556 | 20240523 | 093800 | 1204330600 | 19810 | 19810 | 19810 | 19710 | 139 |
| 557 | 20240523 | 093700 | 1201579110 | 19810 | 19810 | 19810 | 19720 | 564 |
| 558 | 20240523 | 093600 | 1190438750 | 19810 | 19810 | 19810 | 19710 | 217 |
| 559 | 20240523 | 093500 | 1186141080 | 19700 | 19820 | 19820 | 19700 | 570 |
| 560 | 20240523 | 093400 | 1174887470 | 19820 | 19760 | 19820 | 19700 | 1973 |
| 561 | 20240523 | 093300 | 1135922430 | 19770 | 19780 | 19790 | 19770 | 416 |
| 562 | 20240523 | 093200 | 1127696640 | 19780 | 19790 | 19800 | 19770 | 626 |
| 563 | 20240523 | 093100 | 1115307120 | 19800 | 19810 | 19810 | 19800 | 834 |
| 564 | 20240523 | 093000 | 1098787970 | 19810 | 19810 | 19850 | 19770 | 3163 |
| 565 | 20240523 | 092900 | 1036037640 | 19820 | 19700 | 19840 | 19700 | 2438 |
| 566 | 20240523 | 092800 | 987876340 | 19700 | 19660 | 19700 | 19660 | 806 |
| 567 | 20240523 | 092700 | 972009660 | 19650 | 19620 | 19660 | 19620 | 388 |
| 568 | 20240523 | 092600 | 964390820 | 19620 | 19630 | 19630 | 19620 | 774 |
| 569 | 20240523 | 092500 | 949204750 | 19630 | 19580 | 19630 | 19580 | 865 |
| 570 | 20240523 | 092400 | 932246990 | 19580 | 19580 | 19600 | 19580 | 382 |
| 571 | 20240523 | 092300 | 924763870 | 19480 | 19550 | 19580 | 19480 | 2184 |
| 572 | 20240523 | 092200 | 882069680 | 19550 | 19560 | 19560 | 19500 | 258 |
| 573 | 20240523 | 092100 | 877028420 | 19560 | 19520 | 19570 | 19490 | 2221 |
| 574 | 20240523 | 092000 | 833696160 | 19500 | 19500 | 19520 | 19460 | 2982 |
| 575 | 20240523 | 091900 | 775543840 | 19500 | 19440 | 19500 | 19430 | 675 |
| 576 | 20240523 | 091800 | 762392270 | 19440 | 19500 | 19510 | 19440 | 535 |
| 577 | 20240523 | 091700 | 751974910 | 19510 | 19520 | 19520 | 19440 | 286 |
| 578 | 20240523 | 091600 | 746401850 | 19520 | 19450 | 19520 | 19440 | 1579 |
| 579 | 20240523 | 091500 | 715650920 | 19440 | 19440 | 19450 | 19390 | 2470 |
| 580 | 20240523 | 091400 | 667722950 | 19440 | 19480 | 19480 | 19440 | 513 |
| 581 | 20240523 | 091300 | 657742400 | 19480 | 19400 | 19480 | 19400 | 1902 |
| 582 | 20240523 | 091200 | 620766460 | 19400 | 19410 | 19440 | 19400 | 2592 |
| 583 | 20240523 | 091100 | 570421540 | 19410 | 19430 | 19430 | 19400 | 1624 |
| 584 | 20240523 | 091000 | 538891750 | 19430 | 19430 | 19450 | 19430 | 1251 |
| 585 | 20240523 | 090900 | 514576900 | 19440 | 19450 | 19450 | 19360 | 2820 |
| 586 | 20240523 | 090800 | 459894260 | 19450 | 19490 | 19500 | 19420 | 5711 |
| 587 | 20240523 | 090700 | 348776110 | 19500 | 19530 | 19540 | 19480 | 3277 |
| 588 | 20240523 | 090600 | 284860500 | 19560 | 19570 | 19570 | 19530 | 397 |
| 589 | 20240523 | 090500 | 277101200 | 19570 | 19530 | 19680 | 19530 | 361 |
| 590 | 20240523 | 090400 | 270045120 | 19700 | 19510 | 19700 | 19510 | 1387 |
| 591 | 20240523 | 090300 | 242879790 | 19510 | 19530 | 19550 | 19500 | 1832 |
| 592 | 20240523 | 090200 | 207129210 | 19540 | 19590 | 19590 | 19500 | 1432 |
| 593 | 20240523 | 090100 | 179146060 | 19510 | 19600 | 19720 | 19510 | 3475 |
| 594 | 20240523 | 090000 | 111215680 | 19600 | 19630 | 19840 | 19540 | 5626 |