34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 3 | 20240522 | 192900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 4 | 20240522 | 192800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 5 | 20240522 | 192700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 6 | 20240522 | 192600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 7 | 20240522 | 192500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 8 | 20240522 | 192400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 9 | 20240522 | 192300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 10 | 20240522 | 192200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 11 | 20240522 | 192100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 12 | 20240522 | 192000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 13 | 20240522 | 191900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 14 | 20240522 | 191800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 15 | 20240522 | 191700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 16 | 20240522 | 191600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 17 | 20240522 | 191500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 18 | 20240522 | 191400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 19 | 20240522 | 191300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 20 | 20240522 | 191200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 21 | 20240522 | 191100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 22 | 20240522 | 191000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 23 | 20240522 | 190900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 24 | 20240522 | 190800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 25 | 20240522 | 190700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 26 | 20240522 | 190600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 27 | 20240522 | 190500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 28 | 20240522 | 190400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 29 | 20240522 | 190300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 30 | 20240522 | 190200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 31 | 20240522 | 190100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 32 | 20240522 | 190000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 33 | 20240522 | 185900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 34 | 20240522 | 185800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 35 | 20240522 | 185700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 36 | 20240522 | 185600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 37 | 20240522 | 185500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 38 | 20240522 | 185400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 39 | 20240522 | 185300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 40 | 20240522 | 185200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 41 | 20240522 | 185100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 42 | 20240522 | 185000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 43 | 20240522 | 184900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 44 | 20240522 | 184800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 45 | 20240522 | 184700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 46 | 20240522 | 184600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 47 | 20240522 | 184500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 48 | 20240522 | 184400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 49 | 20240522 | 184300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 50 | 20240522 | 184200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 51 | 20240522 | 184100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 52 | 20240522 | 184000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 53 | 20240522 | 183900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 54 | 20240522 | 183800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 55 | 20240522 | 183700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 56 | 20240522 | 183600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 57 | 20240522 | 183500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 58 | 20240522 | 183400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 59 | 20240522 | 183300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 60 | 20240522 | 183200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 61 | 20240522 | 183100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 62 | 20240522 | 183000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 63 | 20240522 | 182900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 64 | 20240522 | 182800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 65 | 20240522 | 182700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 66 | 20240522 | 182600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 67 | 20240522 | 182500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 68 | 20240522 | 182400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 69 | 20240522 | 182300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 70 | 20240522 | 182200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 71 | 20240522 | 182100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 72 | 20240522 | 182000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 73 | 20240522 | 181900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 74 | 20240522 | 181800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 75 | 20240522 | 181700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 76 | 20240522 | 181600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 77 | 20240522 | 181500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 78 | 20240522 | 181400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 79 | 20240522 | 181300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 80 | 20240522 | 181200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 81 | 20240522 | 181100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 82 | 20240522 | 181000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 83 | 20240522 | 180900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 84 | 20240522 | 180800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 85 | 20240522 | 180700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 86 | 20240522 | 180600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 87 | 20240522 | 180500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 88 | 20240522 | 180400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 89 | 20240522 | 180300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 90 | 20240522 | 180200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 91 | 20240522 | 180100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 92 | 20240522 | 180000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 93 | 20240522 | 175900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 94 | 20240522 | 175800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 95 | 20240522 | 175700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 96 | 20240522 | 175600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 97 | 20240522 | 175500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 98 | 20240522 | 175400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 99 | 20240522 | 175300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 100 | 20240522 | 175200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 101 | 20240522 | 175100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 102 | 20240522 | 175000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 103 | 20240522 | 174900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 104 | 20240522 | 174800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 105 | 20240522 | 174700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 106 | 20240522 | 174600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 107 | 20240522 | 174500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 108 | 20240522 | 174400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 109 | 20240522 | 174300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 110 | 20240522 | 174200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 111 | 20240522 | 174100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 112 | 20240522 | 174000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 113 | 20240522 | 173900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 114 | 20240522 | 173800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 115 | 20240522 | 173700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 116 | 20240522 | 173600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 117 | 20240522 | 173500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 118 | 20240522 | 173400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 119 | 20240522 | 173300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 120 | 20240522 | 173200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 121 | 20240522 | 173100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 122 | 20240522 | 173000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 123 | 20240522 | 172900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 124 | 20240522 | 172800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 125 | 20240522 | 172700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 126 | 20240522 | 172600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 127 | 20240522 | 172500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 128 | 20240522 | 172400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 129 | 20240522 | 172300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 130 | 20240522 | 172200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 131 | 20240522 | 172100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 132 | 20240522 | 172000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 133 | 20240522 | 171900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 134 | 20240522 | 171800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 135 | 20240522 | 171700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 136 | 20240522 | 171600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 137 | 20240522 | 171500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 138 | 20240522 | 171400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 139 | 20240522 | 171300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 140 | 20240522 | 171200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 141 | 20240522 | 171100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 142 | 20240522 | 171000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 143 | 20240522 | 170900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 144 | 20240522 | 170800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 145 | 20240522 | 170700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 146 | 20240522 | 170600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 147 | 20240522 | 170500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 148 | 20240522 | 170400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 149 | 20240522 | 170300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 150 | 20240522 | 170200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 151 | 20240522 | 170100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 152 | 20240522 | 170000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 153 | 20240522 | 165900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 154 | 20240522 | 165800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 155 | 20240522 | 165700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 156 | 20240522 | 165600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 157 | 20240522 | 165500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 158 | 20240522 | 165400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 159 | 20240522 | 165300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 160 | 20240522 | 165200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 161 | 20240522 | 165100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 162 | 20240522 | 165000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 163 | 20240522 | 164900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 164 | 20240522 | 164800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 165 | 20240522 | 164700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 166 | 20240522 | 164600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 167 | 20240522 | 164500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 168 | 20240522 | 164400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 169 | 20240522 | 164300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 170 | 20240522 | 164200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 171 | 20240522 | 164100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 172 | 20240522 | 164000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 173 | 20240522 | 163900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 174 | 20240522 | 163800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 175 | 20240522 | 163700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 176 | 20240522 | 163600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 177 | 20240522 | 163500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 178 | 20240522 | 163400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 179 | 20240522 | 163300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 180 | 20240522 | 163200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 181 | 20240522 | 163100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 182 | 20240522 | 163000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 183 | 20240522 | 162900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 184 | 20240522 | 162800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 185 | 20240522 | 162700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 186 | 20240522 | 162600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 187 | 20240522 | 162500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 188 | 20240522 | 162400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 189 | 20240522 | 162300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 190 | 20240522 | 162200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 191 | 20240522 | 162100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 192 | 20240522 | 162000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 193 | 20240522 | 161900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 194 | 20240522 | 161800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 195 | 20240522 | 161700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 196 | 20240522 | 161600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 197 | 20240522 | 161500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 198 | 20240522 | 161400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 199 | 20240522 | 161300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 200 | 20240522 | 161200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 201 | 20240522 | 161100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 202 | 20240522 | 161000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 203 | 20240522 | 160900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 204 | 20240522 | 160800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 205 | 20240522 | 160700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 206 | 20240522 | 160600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 207 | 20240522 | 160500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 208 | 20240522 | 160400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 209 | 20240522 | 160300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 210 | 20240522 | 160200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 211 | 20240522 | 160100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 212 | 20240522 | 160000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 7352 |
| 213 | 20240522 | 155900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 214 | 20240522 | 155800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 215 | 20240522 | 155700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 216 | 20240522 | 155600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 217 | 20240522 | 155500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 218 | 20240522 | 155400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 219 | 20240522 | 155300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 220 | 20240522 | 155200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 221 | 20240522 | 155100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 222 | 20240522 | 155000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 223 | 20240522 | 154900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 224 | 20240522 | 154800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 225 | 20240522 | 154700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 226 | 20240522 | 154600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 227 | 20240522 | 154500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 228 | 20240522 | 154400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 229 | 20240522 | 154300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 230 | 20240522 | 154200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 231 | 20240522 | 154100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 232 | 20240522 | 154000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 233 | 20240522 | 153900 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 234 | 20240522 | 153800 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 235 | 20240522 | 153700 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 236 | 20240522 | 153600 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 237 | 20240522 | 153500 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 238 | 20240522 | 153400 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 239 | 20240522 | 153300 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 240 | 20240522 | 153200 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 241 | 20240522 | 153100 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 242 | 20240522 | 153000 | 4495260040 | 15540 | 15540 | 15540 | 15540 | 14704 |
| 243 | 20240522 | 152900 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 244 | 20240522 | 152800 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 245 | 20240522 | 152700 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 246 | 20240522 | 152600 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 247 | 20240522 | 152500 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 248 | 20240522 | 152400 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 249 | 20240522 | 152300 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 250 | 20240522 | 152200 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 251 | 20240522 | 152100 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 252 | 20240522 | 152000 | 4381009960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 253 | 20240522 | 151900 | 4381009960 | 15570 | 15560 | 15580 | 15540 | 2478 |
| 254 | 20240522 | 151800 | 4342463850 | 15570 | 15560 | 15570 | 15550 | 587 |
| 255 | 20240522 | 151700 | 4333334800 | 15580 | 15560 | 15580 | 15550 | 1601 |
| 256 | 20240522 | 151600 | 4308410260 | 15560 | 15560 | 15570 | 15550 | 309 |
| 257 | 20240522 | 151500 | 4303604740 | 15560 | 15540 | 15570 | 15540 | 1624 |
| 258 | 20240522 | 151400 | 4278351900 | 15550 | 15530 | 15550 | 15510 | 142 |
| 259 | 20240522 | 151300 | 4276146960 | 15510 | 15580 | 15580 | 15510 | 4385 |
| 260 | 20240522 | 151200 | 4208041910 | 15580 | 15560 | 15590 | 15560 | 589 |
| 261 | 20240522 | 151100 | 4198869820 | 15550 | 15570 | 15570 | 15550 | 3087 |
| 262 | 20240522 | 151000 | 4150839450 | 15570 | 15580 | 15590 | 15570 | 255 |
| 263 | 20240522 | 150900 | 4146868010 | 15580 | 15590 | 15600 | 15580 | 106 |
| 264 | 20240522 | 150800 | 4145215700 | 15600 | 15590 | 15600 | 15570 | 848 |
| 265 | 20240522 | 150700 | 4131996250 | 15590 | 15590 | 15590 | 15580 | 650 |
| 266 | 20240522 | 150600 | 4121864160 | 15560 | 15610 | 15610 | 15560 | 337 |
| 267 | 20240522 | 150500 | 4116614100 | 15620 | 15580 | 15620 | 15560 | 629 |
| 268 | 20240522 | 150400 | 4106820990 | 15560 | 15580 | 15590 | 15560 | 683 |
| 269 | 20240522 | 150300 | 4096186190 | 15580 | 15600 | 15600 | 15580 | 13 |
| 270 | 20240522 | 150200 | 4095983540 | 15600 | 15590 | 15610 | 15570 | 1207 |
| 271 | 20240522 | 150100 | 4077184890 | 15580 | 15610 | 15620 | 15580 | 936 |
| 272 | 20240522 | 150000 | 4062592890 | 15620 | 15620 | 15620 | 15610 | 250 |
| 273 | 20240522 | 145900 | 4058688950 | 15610 | 15610 | 15610 | 15610 | 51 |
| 274 | 20240522 | 145800 | 4057892840 | 15610 | 15630 | 15630 | 15610 | 33 |
| 275 | 20240522 | 145700 | 4057377450 | 15630 | 15610 | 15630 | 15610 | 159 |
| 276 | 20240522 | 145600 | 4054893880 | 15610 | 15620 | 15630 | 15610 | 464 |
| 277 | 20240522 | 145500 | 4047646840 | 15630 | 15620 | 15630 | 15620 | 172 |
| 278 | 20240522 | 145400 | 4044958990 | 15630 | 15610 | 15630 | 15610 | 284 |
| 279 | 20240522 | 145300 | 4040522550 | 15620 | 15610 | 15620 | 15580 | 215 |
| 280 | 20240522 | 145200 | 4037168930 | 15620 | 15590 | 15620 | 15590 | 1166 |
| 281 | 20240522 | 145100 | 4018976810 | 15590 | 15600 | 15600 | 15590 | 165 |
| 282 | 20240522 | 145000 | 4016402960 | 15600 | 15600 | 15600 | 15570 | 862 |
| 283 | 20240522 | 144900 | 4002978480 | 15600 | 15590 | 15600 | 15590 | 160 |
| 284 | 20240522 | 144800 | 4000483000 | 15590 | 15580 | 15590 | 15570 | 636 |
| 285 | 20240522 | 144700 | 3990577340 | 15580 | 15580 | 15580 | 15570 | 70 |
| 286 | 20240522 | 144600 | 3989487390 | 15570 | 15570 | 15570 | 15570 | 80 |
| 287 | 20240522 | 144500 | 3988241790 | 15570 | 15590 | 15590 | 15570 | 278 |
| 288 | 20240522 | 144400 | 3983910600 | 15590 | 15600 | 15600 | 15590 | 199 |
| 289 | 20240522 | 144300 | 3980808180 | 15600 | 15580 | 15600 | 15580 | 67 |
| 290 | 20240522 | 144200 | 3979763000 | 15600 | 15570 | 15600 | 15570 | 350 |
| 291 | 20240522 | 144100 | 3974308490 | 15570 | 15580 | 15580 | 15570 | 200 |
| 292 | 20240522 | 144000 | 3971192680 | 15590 | 15580 | 15590 | 15570 | 132 |
| 293 | 20240522 | 143900 | 3969135530 | 15590 | 15600 | 15600 | 15590 | 114 |
| 294 | 20240522 | 143800 | 3967358220 | 15600 | 15560 | 15600 | 15550 | 342 |
| 295 | 20240522 | 143700 | 3962033260 | 15570 | 15580 | 15580 | 15550 | 2881 |
| 296 | 20240522 | 143600 | 3917217240 | 15580 | 15580 | 15600 | 15580 | 69 |
| 297 | 20240522 | 143500 | 3916142150 | 15580 | 15580 | 15600 | 15580 | 70 |
| 298 | 20240522 | 143400 | 3915051520 | 15570 | 15590 | 15600 | 15570 | 543 |
| 299 | 20240522 | 143300 | 3906591010 | 15590 | 15580 | 15590 | 15580 | 275 |
| 300 | 20240522 | 143200 | 3902303770 | 15590 | 15580 | 15590 | 15580 | 316 |
| 301 | 20240522 | 143100 | 3897380480 | 15580 | 15590 | 15600 | 15580 | 643 |
| 302 | 20240522 | 143000 | 3887358570 | 15590 | 15590 | 15590 | 15580 | 31 |
| 303 | 20240522 | 142900 | 3886875300 | 15590 | 15590 | 15590 | 15590 | 18 |
| 304 | 20240522 | 142800 | 3886594680 | 15590 | 15590 | 15590 | 15580 | 359 |
| 305 | 20240522 | 142700 | 3881000450 | 15590 | 15590 | 15590 | 15580 | 465 |
| 306 | 20240522 | 142600 | 3873752540 | 15580 | 15590 | 15590 | 15580 | 223 |
| 307 | 20240522 | 142500 | 3870278190 | 15580 | 15580 | 15580 | 15580 | 113 |
| 308 | 20240522 | 142400 | 3868517650 | 15580 | 15580 | 15590 | 15580 | 551 |
| 309 | 20240522 | 142300 | 3859932070 | 15580 | 15600 | 15600 | 15580 | 1377 |
| 310 | 20240522 | 142200 | 3838462080 | 15600 | 15620 | 15620 | 15600 | 387 |
| 311 | 20240522 | 142100 | 3832423840 | 15620 | 15620 | 15620 | 15620 | 5 |
| 312 | 20240522 | 142000 | 3832345740 | 15620 | 15600 | 15620 | 15600 | 101 |
| 313 | 20240522 | 141900 | 3830770120 | 15620 | 15620 | 15620 | 15620 | 5 |
| 314 | 20240522 | 141800 | 3830692020 | 15630 | 15630 | 15630 | 15630 | 0 |
| 315 | 20240522 | 141700 | 3830692020 | 15630 | 15620 | 15630 | 15620 | 7 |
| 316 | 20240522 | 141600 | 3830582630 | 15600 | 15630 | 15630 | 15600 | 1445 |
| 317 | 20240522 | 141500 | 3808039160 | 15600 | 15630 | 15630 | 15600 | 480 |
| 318 | 20240522 | 141400 | 3800547170 | 15620 | 15620 | 15620 | 15620 | 213 |
| 319 | 20240522 | 141300 | 3797220110 | 15620 | 15620 | 15620 | 15620 | 80 |
| 320 | 20240522 | 141200 | 3795970510 | 15620 | 15620 | 15620 | 15620 | 195 |
| 321 | 20240522 | 141100 | 3792924610 | 15630 | 15630 | 15630 | 15620 | 82 |
| 322 | 20240522 | 141000 | 3791643100 | 15630 | 15620 | 15630 | 15620 | 697 |
| 323 | 20240522 | 140900 | 3780751310 | 15620 | 15620 | 15620 | 15620 | 19 |
| 324 | 20240522 | 140800 | 3780454530 | 15620 | 15600 | 15620 | 15600 | 219 |
| 325 | 20240522 | 140700 | 3777038050 | 15600 | 15600 | 15600 | 15600 | 418 |
| 326 | 20240522 | 140600 | 3770517250 | 15600 | 15600 | 15600 | 15590 | 146 |
| 327 | 20240522 | 140500 | 3768240910 | 15590 | 15600 | 15600 | 15590 | 33 |
| 328 | 20240522 | 140400 | 3767726370 | 15600 | 15600 | 15600 | 15600 | 200 |
| 329 | 20240522 | 140300 | 3764606370 | 15600 | 15590 | 15600 | 15590 | 229 |
| 330 | 20240522 | 140200 | 3761036250 | 15590 | 15590 | 15590 | 15590 | 259 |
| 331 | 20240522 | 140100 | 3756998440 | 15600 | 15600 | 15600 | 15600 | 61 |
| 332 | 20240522 | 140000 | 3756046840 | 15600 | 15620 | 15620 | 15600 | 24 |
| 333 | 20240522 | 135900 | 3755672410 | 15590 | 15590 | 15590 | 15590 | 1 |
| 334 | 20240522 | 135800 | 3755656820 | 15620 | 15610 | 15620 | 15590 | 1580 |
| 335 | 20240522 | 135700 | 3730999220 | 15610 | 15620 | 15630 | 15610 | 458 |
| 336 | 20240522 | 135600 | 3723845690 | 15620 | 15610 | 15620 | 15610 | 567 |
| 337 | 20240522 | 135500 | 3714989990 | 15610 | 15610 | 15610 | 15610 | 11 |
| 338 | 20240522 | 135400 | 3714818280 | 15580 | 15600 | 15610 | 15580 | 94 |
| 339 | 20240522 | 135300 | 3713352670 | 15600 | 15600 | 15610 | 15580 | 151 |
| 340 | 20240522 | 135200 | 3710999690 | 15600 | 15590 | 15600 | 15580 | 494 |
| 341 | 20240522 | 135100 | 3703299050 | 15580 | 15570 | 15590 | 15570 | 84 |
| 342 | 20240522 | 135000 | 3701990330 | 15590 | 15550 | 15590 | 15550 | 248 |
| 343 | 20240522 | 134900 | 3698127840 | 15550 | 15550 | 15550 | 15550 | 274 |
| 344 | 20240522 | 134800 | 3693867140 | 15550 | 15550 | 15560 | 15550 | 278 |
| 345 | 20240522 | 134700 | 3689544030 | 15550 | 15540 | 15550 | 15540 | 392 |
| 346 | 20240522 | 134600 | 3683452330 | 15550 | 15550 | 15550 | 15520 | 704 |
| 347 | 20240522 | 134500 | 3672519810 | 15550 | 15530 | 15560 | 15520 | 513 |
| 348 | 20240522 | 134400 | 3664549790 | 15530 | 15560 | 15560 | 15520 | 3729 |
| 349 | 20240522 | 134300 | 3606613340 | 15550 | 15580 | 15580 | 15550 | 960 |
| 350 | 20240522 | 134200 | 3591682840 | 15590 | 15580 | 15590 | 15550 | 1229 |
| 351 | 20240522 | 134100 | 3572549920 | 15580 | 15610 | 15610 | 15580 | 1408 |
| 352 | 20240522 | 134000 | 3550591160 | 15610 | 15620 | 15620 | 15610 | 358 |
| 353 | 20240522 | 133900 | 3545002650 | 15620 | 15620 | 15620 | 15620 | 150 |
| 354 | 20240522 | 133800 | 3542659650 | 15610 | 15610 | 15610 | 15600 | 1366 |
| 355 | 20240522 | 133700 | 3521345390 | 15610 | 15600 | 15610 | 15600 | 77 |
| 356 | 20240522 | 133600 | 3520144090 | 15600 | 15600 | 15600 | 15600 | 159 |
| 357 | 20240522 | 133500 | 3517663690 | 15620 | 15620 | 15620 | 15620 | 2 |
| 358 | 20240522 | 133400 | 3517632450 | 15590 | 15610 | 15620 | 15590 | 992 |
| 359 | 20240522 | 133300 | 3502153310 | 15610 | 15610 | 15610 | 15610 | 562 |
| 360 | 20240522 | 133200 | 3493380490 | 15610 | 15600 | 15610 | 15600 | 119 |
| 361 | 20240522 | 133100 | 3491523100 | 15610 | 15610 | 15610 | 15600 | 390 |
| 362 | 20240522 | 133000 | 3485438800 | 15610 | 15610 | 15610 | 15610 | 35 |
| 363 | 20240522 | 132900 | 3484892450 | 15610 | 15600 | 15620 | 15600 | 202 |
| 364 | 20240522 | 132800 | 3481741030 | 15610 | 15620 | 15620 | 15610 | 239 |
| 365 | 20240522 | 132700 | 3478010030 | 15610 | 15620 | 15620 | 15610 | 52 |
| 366 | 20240522 | 132600 | 3477198300 | 15620 | 15620 | 15620 | 15620 | 108 |
| 367 | 20240522 | 132500 | 3475511340 | 15620 | 15620 | 15620 | 15620 | 2 |
| 368 | 20240522 | 132400 | 3475480100 | 15620 | 15610 | 15620 | 15600 | 113 |
| 369 | 20240522 | 132300 | 3473716870 | 15610 | 15610 | 15610 | 15600 | 1111 |
| 370 | 20240522 | 132200 | 3456385060 | 15610 | 15600 | 15610 | 15600 | 90 |
| 371 | 20240522 | 132100 | 3454981050 | 15600 | 15590 | 15600 | 15590 | 414 |
| 372 | 20240522 | 132000 | 3448523960 | 15590 | 15590 | 15590 | 15580 | 135 |
| 373 | 20240522 | 131900 | 3446419910 | 15590 | 15590 | 15590 | 15580 | 57 |
| 374 | 20240522 | 131800 | 3445531810 | 15590 | 15600 | 15600 | 15590 | 168 |
| 375 | 20240522 | 131700 | 3442912670 | 15590 | 15590 | 15600 | 15580 | 640 |
| 376 | 20240522 | 131600 | 3432935340 | 15600 | 15600 | 15600 | 15600 | 22 |
| 377 | 20240522 | 131500 | 3432592140 | 15610 | 15600 | 15610 | 15590 | 1073 |
| 378 | 20240522 | 131400 | 3415860740 | 15590 | 15610 | 15610 | 15590 | 3713 |
| 379 | 20240522 | 131300 | 3357929530 | 15620 | 15620 | 15620 | 15620 | 3 |
| 380 | 20240522 | 131200 | 3357882670 | 15620 | 15620 | 15630 | 15620 | 11 |
| 381 | 20240522 | 131100 | 3357710830 | 15620 | 15620 | 15630 | 15620 | 463 |
| 382 | 20240522 | 131000 | 3350478750 | 15630 | 15620 | 15630 | 15620 | 524 |
| 383 | 20240522 | 130900 | 3342293620 | 15620 | 15630 | 15630 | 15620 | 160 |
| 384 | 20240522 | 130800 | 3339793820 | 15630 | 15620 | 15630 | 15610 | 516 |
| 385 | 20240522 | 130700 | 3331734830 | 15630 | 15630 | 15630 | 15630 | 1 |
| 386 | 20240522 | 130600 | 3331719200 | 15630 | 15630 | 15630 | 15630 | 11 |
| 387 | 20240522 | 130500 | 3331547270 | 15630 | 15620 | 15630 | 15620 | 109 |
| 388 | 20240522 | 130400 | 3329844600 | 15630 | 15630 | 15630 | 15610 | 680 |
| 389 | 20240522 | 130300 | 3319226360 | 15630 | 15630 | 15630 | 15620 | 217 |
| 390 | 20240522 | 130200 | 3315836200 | 15630 | 15630 | 15630 | 15620 | 53 |
| 391 | 20240522 | 130100 | 3315008310 | 15630 | 15630 | 15630 | 15630 | 626 |
| 392 | 20240522 | 130000 | 3305223930 | 15640 | 15650 | 15650 | 15640 | 837 |
| 393 | 20240522 | 125900 | 3292130030 | 15650 | 15660 | 15660 | 15650 | 31 |
| 394 | 20240522 | 125800 | 3291644870 | 15660 | 15660 | 15660 | 15650 | 707 |
| 395 | 20240522 | 125700 | 3280578060 | 15660 | 15660 | 15660 | 15660 | 488 |
| 396 | 20240522 | 125600 | 3272935980 | 15660 | 15660 | 15670 | 15660 | 871 |
| 397 | 20240522 | 125500 | 3259296110 | 15670 | 15670 | 15670 | 15670 | 1699 |
| 398 | 20240522 | 125400 | 3232672780 | 15670 | 15670 | 15670 | 15670 | 2 |
| 399 | 20240522 | 125300 | 3232641440 | 15670 | 15680 | 15690 | 15670 | 624 |
| 400 | 20240522 | 125200 | 3222857350 | 15680 | 15690 | 15690 | 15680 | 236 |
| 401 | 20240522 | 125100 | 3219154520 | 15700 | 15690 | 15700 | 15690 | 61 |
| 402 | 20240522 | 125000 | 3218197420 | 15700 | 15690 | 15700 | 15690 | 129 |
| 403 | 20240522 | 124900 | 3216173400 | 15690 | 15690 | 15690 | 15690 | 143 |
| 404 | 20240522 | 124800 | 3213929730 | 15690 | 15690 | 15690 | 15690 | 120 |
| 405 | 20240522 | 124700 | 3212046930 | 15700 | 15690 | 15700 | 15690 | 144 |
| 406 | 20240522 | 124600 | 3209787360 | 15690 | 15690 | 15690 | 15690 | 66 |
| 407 | 20240522 | 124500 | 3208751820 | 15690 | 15690 | 15690 | 15670 | 473 |
| 408 | 20240522 | 124400 | 3201335150 | 15690 | 15690 | 15690 | 15690 | 10 |
| 409 | 20240522 | 124300 | 3201178250 | 15700 | 15700 | 15700 | 15700 | 1 |
| 410 | 20240522 | 124200 | 3201162550 | 15670 | 15690 | 15690 | 15670 | 1212 |
| 411 | 20240522 | 124100 | 3182164430 | 15700 | 15710 | 15710 | 15700 | 898 |
| 412 | 20240522 | 124000 | 3168065820 | 15710 | 15710 | 15740 | 15710 | 671 |
| 413 | 20240522 | 123900 | 3157524380 | 15740 | 15730 | 15740 | 15730 | 30 |
| 414 | 20240522 | 123800 | 3157052430 | 15740 | 15740 | 15740 | 15740 | 60 |
| 415 | 20240522 | 123700 | 3156108030 | 15740 | 15730 | 15740 | 15730 | 99 |
| 416 | 20240522 | 123600 | 3154549990 | 15710 | 15720 | 15720 | 15710 | 2604 |
| 417 | 20240522 | 123500 | 3113618210 | 15730 | 15710 | 15730 | 15710 | 3341 |
| 418 | 20240522 | 123400 | 3061072990 | 15700 | 15690 | 15700 | 15680 | 2403 |
| 419 | 20240522 | 123300 | 3023346120 | 15700 | 15700 | 15700 | 15690 | 3 |
| 420 | 20240522 | 123200 | 3023299030 | 15700 | 15690 | 15700 | 15690 | 185 |
| 421 | 20240522 | 123100 | 3020394550 | 15680 | 15700 | 15700 | 15680 | 206 |
| 422 | 20240522 | 123000 | 3017162590 | 15690 | 15680 | 15690 | 15670 | 345 |
| 423 | 20240522 | 122900 | 3011750520 | 15680 | 15680 | 15680 | 15680 | 51 |
| 424 | 20240522 | 122800 | 3010950840 | 15680 | 15660 | 15680 | 15660 | 62 |
| 425 | 20240522 | 122700 | 3009979900 | 15660 | 15660 | 15660 | 15660 | 45 |
| 426 | 20240522 | 122600 | 3009275200 | 15660 | 15670 | 15680 | 15660 | 6 |
| 427 | 20240522 | 122500 | 3009181160 | 15670 | 15690 | 15690 | 15670 | 302 |
| 428 | 20240522 | 122400 | 3004446200 | 15690 | 15690 | 15690 | 15690 | 383 |
| 429 | 20240522 | 122300 | 2998436930 | 15700 | 15700 | 15700 | 15700 | 20 |
| 430 | 20240522 | 122200 | 2998122930 | 15690 | 15710 | 15710 | 15690 | 102 |
| 431 | 20240522 | 122100 | 2996520910 | 15720 | 15710 | 15720 | 15710 | 212 |
| 432 | 20240522 | 122000 | 2993189990 | 15700 | 15680 | 15700 | 15680 | 907 |
| 433 | 20240522 | 121900 | 2978950170 | 15680 | 15680 | 15680 | 15680 | 261 |
| 434 | 20240522 | 121800 | 2974857690 | 15680 | 15670 | 15680 | 15670 | 252 |
| 435 | 20240522 | 121700 | 2970907730 | 15680 | 15660 | 15680 | 15660 | 130 |
| 436 | 20240522 | 121600 | 2968871330 | 15660 | 15650 | 15660 | 15650 | 661 |
| 437 | 20240522 | 121500 | 2958524130 | 15650 | 15620 | 15650 | 15620 | 395 |
| 438 | 20240522 | 121400 | 2952346820 | 15620 | 15640 | 15640 | 15620 | 211 |
| 439 | 20240522 | 121300 | 2949050780 | 15640 | 15630 | 15640 | 15630 | 101 |
| 440 | 20240522 | 121200 | 2947472140 | 15640 | 15640 | 15640 | 15640 | 2 |
| 441 | 20240522 | 121100 | 2947440860 | 15640 | 15640 | 15640 | 15640 | 5 |
| 442 | 20240522 | 121000 | 2947362660 | 15640 | 15630 | 15640 | 15620 | 128 |
| 443 | 20240522 | 120900 | 2945361190 | 15640 | 15640 | 15640 | 15610 | 365 |
| 444 | 20240522 | 120800 | 2939658840 | 15640 | 15640 | 15640 | 15640 | 12 |
| 445 | 20240522 | 120700 | 2939471160 | 15640 | 15620 | 15640 | 15620 | 45 |
| 446 | 20240522 | 120600 | 2938768160 | 15620 | 15620 | 15620 | 15620 | 127 |
| 447 | 20240522 | 120500 | 2936784420 | 15620 | 15620 | 15620 | 15620 | 1157 |
| 448 | 20240522 | 120400 | 2918712080 | 15620 | 15640 | 15680 | 15610 | 1576 |
| 449 | 20240522 | 120300 | 2894078650 | 15630 | 15640 | 15670 | 15630 | 362 |
| 450 | 20240522 | 120200 | 2888412140 | 15640 | 15650 | 15650 | 15640 | 68 |
| 451 | 20240522 | 120100 | 2887348520 | 15640 | 15640 | 15640 | 15640 | 201 |
| 452 | 20240522 | 120000 | 2884204880 | 15660 | 15660 | 15660 | 15640 | 623 |
| 453 | 20240522 | 115900 | 2874458560 | 15660 | 15660 | 15660 | 15660 | 135 |
| 454 | 20240522 | 115800 | 2872344460 | 15660 | 15660 | 15660 | 15660 | 3 |
| 455 | 20240522 | 115700 | 2872297480 | 15640 | 15650 | 15650 | 15640 | 1014 |
| 456 | 20240522 | 115600 | 2856433680 | 15690 | 15680 | 15690 | 15650 | 319 |
| 457 | 20240522 | 115500 | 2851436990 | 15680 | 15670 | 15680 | 15670 | 76 |
| 458 | 20240522 | 115400 | 2850245320 | 15680 | 15680 | 15680 | 15680 | 101 |
| 459 | 20240522 | 115300 | 2848661640 | 15700 | 15650 | 15700 | 15650 | 319 |
| 460 | 20240522 | 115200 | 2843654270 | 15720 | 15650 | 15720 | 15650 | 2944 |
| 461 | 20240522 | 115100 | 2797423340 | 15670 | 15670 | 15700 | 15660 | 840 |
| 462 | 20240522 | 115000 | 2784253540 | 15670 | 15670 | 15700 | 15670 | 439 |
| 463 | 20240522 | 114900 | 2777373480 | 15670 | 15660 | 15680 | 15660 | 222 |
| 464 | 20240522 | 114800 | 2773895100 | 15670 | 15660 | 15670 | 15660 | 159 |
| 465 | 20240522 | 114700 | 2771405060 | 15650 | 15650 | 15650 | 15650 | 28 |
| 466 | 20240522 | 114600 | 2770966860 | 15650 | 15650 | 15650 | 15650 | 0 |
| 467 | 20240522 | 114500 | 2770966860 | 15650 | 15680 | 15680 | 15650 | 467 |
| 468 | 20240522 | 114400 | 2763649530 | 15680 | 15690 | 15690 | 15680 | 176 |
| 469 | 20240522 | 114300 | 2760888100 | 15690 | 15620 | 15740 | 15620 | 5324 |
| 470 | 20240522 | 114200 | 2677257670 | 15640 | 15680 | 15680 | 15550 | 9716 |
| 471 | 20240522 | 114100 | 2525434330 | 15680 | 15670 | 15680 | 15670 | 762 |
| 472 | 20240522 | 114000 | 2513486210 | 15680 | 15680 | 15680 | 15680 | 78 |
| 473 | 20240522 | 113900 | 2512263170 | 15680 | 15680 | 15680 | 15680 | 111 |
| 474 | 20240522 | 113800 | 2510522690 | 15690 | 15690 | 15690 | 15690 | 355 |
| 475 | 20240522 | 113700 | 2504952740 | 15690 | 15690 | 15690 | 15690 | 373 |
| 476 | 20240522 | 113600 | 2499100370 | 15680 | 15690 | 15690 | 15680 | 216 |
| 477 | 20240522 | 113500 | 2495713480 | 15690 | 15690 | 15690 | 15690 | 55 |
| 478 | 20240522 | 113400 | 2494850530 | 15680 | 15680 | 15680 | 15680 | 60 |
| 479 | 20240522 | 113300 | 2493909730 | 15680 | 15690 | 15690 | 15680 | 73 |
| 480 | 20240522 | 113200 | 2492765080 | 15690 | 15680 | 15690 | 15680 | 42 |
| 481 | 20240522 | 113100 | 2492106500 | 15680 | 15690 | 15690 | 15680 | 77 |
| 482 | 20240522 | 113000 | 2490898500 | 15690 | 15690 | 15690 | 15690 | 1 |
| 483 | 20240522 | 112900 | 2490882810 | 15690 | 15690 | 15690 | 15690 | 62 |
| 484 | 20240522 | 112800 | 2489910030 | 15690 | 15680 | 15690 | 15680 | 35 |
| 485 | 20240522 | 112700 | 2489360890 | 15680 | 15680 | 15680 | 15680 | 239 |
| 486 | 20240522 | 112600 | 2485613370 | 15690 | 15680 | 15690 | 15670 | 195 |
| 487 | 20240522 | 112500 | 2482555630 | 15680 | 15680 | 15680 | 15680 | 163 |
| 488 | 20240522 | 112400 | 2479999790 | 15680 | 15680 | 15680 | 15680 | 118 |
| 489 | 20240522 | 112300 | 2478149550 | 15690 | 15690 | 15690 | 15680 | 383 |
| 490 | 20240522 | 112200 | 2472140510 | 15700 | 15700 | 15700 | 15700 | 201 |
| 491 | 20240522 | 112100 | 2468984810 | 15700 | 15700 | 15700 | 15680 | 114 |
| 492 | 20240522 | 112000 | 2467196270 | 15700 | 15700 | 15700 | 15700 | 500 |
| 493 | 20240522 | 111900 | 2459346270 | 15700 | 15710 | 15710 | 15700 | 114 |
| 494 | 20240522 | 111800 | 2457555430 | 15700 | 15700 | 15710 | 15700 | 251 |
| 495 | 20240522 | 111700 | 2453613730 | 15710 | 15690 | 15710 | 15690 | 550 |
| 496 | 20240522 | 111600 | 2444979910 | 15690 | 15690 | 15690 | 15670 | 505 |
| 497 | 20240522 | 111500 | 2437058730 | 15690 | 15710 | 15710 | 15690 | 936 |
| 498 | 20240522 | 111400 | 2422362250 | 15710 | 15720 | 15720 | 15710 | 183 |
| 499 | 20240522 | 111300 | 2419486820 | 15710 | 15710 | 15720 | 15710 | 677 |
| 500 | 20240522 | 111200 | 2408849810 | 15720 | 15720 | 15720 | 15720 | 25 |
| 501 | 20240522 | 111100 | 2408456810 | 15720 | 15710 | 15720 | 15710 | 90 |
| 502 | 20240522 | 111000 | 2407042610 | 15720 | 15720 | 15720 | 15710 | 192 |
| 503 | 20240522 | 110900 | 2404024780 | 15710 | 15710 | 15710 | 15710 | 123 |
| 504 | 20240522 | 110800 | 2402092450 | 15710 | 15710 | 15710 | 15710 | 286 |
| 505 | 20240522 | 110700 | 2397599390 | 15720 | 15720 | 15720 | 15720 | 1 |
| 506 | 20240522 | 110600 | 2397583670 | 15710 | 15710 | 15710 | 15700 | 252 |
| 507 | 20240522 | 110500 | 2393626270 | 15710 | 15720 | 15730 | 15690 | 1558 |
| 508 | 20240522 | 110400 | 2369164030 | 15730 | 15720 | 15740 | 15720 | 759 |
| 509 | 20240522 | 110300 | 2357225450 | 15720 | 15710 | 15720 | 15700 | 1121 |
| 510 | 20240522 | 110200 | 2339609470 | 15720 | 15720 | 15720 | 15720 | 406 |
| 511 | 20240522 | 110100 | 2333227150 | 15720 | 15710 | 15720 | 15710 | 85 |
| 512 | 20240522 | 110000 | 2331891750 | 15720 | 15730 | 15730 | 15720 | 1190 |
| 513 | 20240522 | 105900 | 2313173400 | 15730 | 15720 | 15730 | 15720 | 233 |
| 514 | 20240522 | 105800 | 2309508620 | 15720 | 15720 | 15720 | 15720 | 15 |
| 515 | 20240522 | 105700 | 2309272820 | 15730 | 15730 | 15730 | 15730 | 0 |
| 516 | 20240522 | 105600 | 2309272820 | 15730 | 15720 | 15730 | 15720 | 18 |
| 517 | 20240522 | 105500 | 2308989750 | 15710 | 15710 | 15710 | 15710 | 139 |
| 518 | 20240522 | 105400 | 2306806060 | 15730 | 15730 | 15730 | 15730 | 14 |
| 519 | 20240522 | 105300 | 2306585840 | 15730 | 15720 | 15730 | 15710 | 565 |
| 520 | 20240522 | 105200 | 2297702960 | 15710 | 15720 | 15730 | 15710 | 420 |
| 521 | 20240522 | 105100 | 2291103760 | 15720 | 15720 | 15730 | 15700 | 1655 |
| 522 | 20240522 | 105000 | 2265103800 | 15730 | 15730 | 15730 | 15730 | 27 |
| 523 | 20240522 | 104900 | 2264679090 | 15730 | 15740 | 15750 | 15730 | 671 |
| 524 | 20240522 | 104800 | 2254121910 | 15740 | 15730 | 15740 | 15730 | 109 |
| 525 | 20240522 | 104700 | 2252406260 | 15740 | 15730 | 15740 | 15670 | 1320 |
| 526 | 20240522 | 104600 | 2231673830 | 15740 | 15750 | 15760 | 15730 | 618 |
| 527 | 20240522 | 104500 | 2221944950 | 15740 | 15730 | 15760 | 15730 | 3850 |
| 528 | 20240522 | 104400 | 2161358430 | 15730 | 15720 | 15730 | 15720 | 384 |
| 529 | 20240522 | 104300 | 2155321200 | 15730 | 15720 | 15730 | 15720 | 845 |
| 530 | 20240522 | 104200 | 2142036390 | 15720 | 15710 | 15720 | 15700 | 1298 |
| 531 | 20240522 | 104100 | 2121642380 | 15700 | 15710 | 15710 | 15700 | 404 |
| 532 | 20240522 | 104000 | 2115295560 | 15700 | 15700 | 15700 | 15700 | 50 |
| 533 | 20240522 | 103900 | 2114510560 | 15680 | 15700 | 15710 | 15680 | 470 |
| 534 | 20240522 | 103800 | 2107133550 | 15680 | 15680 | 15690 | 15680 | 895 |
| 535 | 20240522 | 103700 | 2093096790 | 15680 | 15640 | 15680 | 15640 | 1229 |
| 536 | 20240522 | 103600 | 2073848870 | 15640 | 15660 | 15660 | 15640 | 47 |
| 537 | 20240522 | 103500 | 2073113680 | 15660 | 15640 | 15660 | 15640 | 123 |
| 538 | 20240522 | 103400 | 2071188700 | 15660 | 15650 | 15660 | 15640 | 142 |
| 539 | 20240522 | 103300 | 2068966510 | 15650 | 15670 | 15670 | 15650 | 1103 |
| 540 | 20240522 | 103200 | 2051697010 | 15670 | 15670 | 15670 | 15670 | 65 |
| 541 | 20240522 | 103100 | 2050678460 | 15680 | 15670 | 15680 | 15670 | 242 |
| 542 | 20240522 | 103000 | 2046886310 | 15670 | 15670 | 15670 | 15660 | 678 |
| 543 | 20240522 | 102900 | 2036265960 | 15670 | 15670 | 15670 | 15660 | 683 |
| 544 | 20240522 | 102800 | 2025568670 | 15670 | 15680 | 15680 | 15670 | 473 |
| 545 | 20240522 | 102700 | 2018156600 | 15680 | 15680 | 15700 | 15680 | 528 |
| 546 | 20240522 | 102600 | 2009874230 | 15670 | 15680 | 15680 | 15670 | 285 |
| 547 | 20240522 | 102500 | 2005405450 | 15670 | 15680 | 15700 | 15660 | 1897 |
| 548 | 20240522 | 102400 | 1975672760 | 15670 | 15680 | 15680 | 15670 | 383 |
| 549 | 20240522 | 102300 | 1969669080 | 15700 | 15700 | 15700 | 15680 | 392 |
| 550 | 20240522 | 102200 | 1963516780 | 15700 | 15710 | 15720 | 15700 | 9 |
| 551 | 20240522 | 102100 | 1963375400 | 15720 | 15720 | 15720 | 15710 | 28 |
| 552 | 20240522 | 102000 | 1962935500 | 15720 | 15700 | 15720 | 15690 | 1229 |
| 553 | 20240522 | 101900 | 1943633220 | 15710 | 15700 | 15710 | 15700 | 179 |
| 554 | 20240522 | 101800 | 1940822590 | 15710 | 15710 | 15710 | 15700 | 242 |
| 555 | 20240522 | 101700 | 1937022780 | 15720 | 15710 | 15720 | 15710 | 254 |
| 556 | 20240522 | 101600 | 1933030210 | 15730 | 15720 | 15730 | 15700 | 926 |
| 557 | 20240522 | 101500 | 1918479150 | 15710 | 15720 | 15720 | 15700 | 1292 |
| 558 | 20240522 | 101400 | 1898170180 | 15730 | 15730 | 15730 | 15720 | 324 |
| 559 | 20240522 | 101300 | 1893074930 | 15730 | 15700 | 15740 | 15700 | 1414 |
| 560 | 20240522 | 101200 | 1870860010 | 15690 | 15660 | 15690 | 15650 | 469 |
| 561 | 20240522 | 101100 | 1863508450 | 15680 | 15670 | 15690 | 15650 | 1121 |
| 562 | 20240522 | 101000 | 1845930300 | 15670 | 15670 | 15670 | 15650 | 827 |
| 563 | 20240522 | 100900 | 1832971270 | 15670 | 15630 | 15670 | 15600 | 1273 |
| 564 | 20240522 | 100800 | 1813058530 | 15640 | 15650 | 15650 | 15640 | 217 |
| 565 | 20240522 | 100700 | 1809664540 | 15640 | 15650 | 15650 | 15640 | 90 |
| 566 | 20240522 | 100600 | 1808256170 | 15650 | 15670 | 15670 | 15630 | 97 |
| 567 | 20240522 | 100500 | 1806738700 | 15660 | 15610 | 15660 | 15610 | 1540 |
| 568 | 20240522 | 100400 | 1782657550 | 15630 | 15600 | 15630 | 15600 | 170 |
| 569 | 20240522 | 100300 | 1780002260 | 15600 | 15600 | 15630 | 15600 | 1498 |
| 570 | 20240522 | 100200 | 1756629760 | 15610 | 15600 | 15610 | 15600 | 111 |
| 571 | 20240522 | 100100 | 1754897150 | 15600 | 15600 | 15600 | 15600 | 385 |
| 572 | 20240522 | 100000 | 1748891150 | 15600 | 15510 | 15600 | 15500 | 5793 |
| 573 | 20240522 | 095900 | 1658956430 | 15520 | 15530 | 15530 | 15520 | 118 |
| 574 | 20240522 | 095800 | 1657125020 | 15530 | 15520 | 15530 | 15510 | 1236 |
| 575 | 20240522 | 095700 | 1637947870 | 15530 | 15520 | 15530 | 15520 | 582 |
| 576 | 20240522 | 095600 | 1628912600 | 15520 | 15530 | 15530 | 15520 | 160 |
| 577 | 20240522 | 095500 | 1626428170 | 15530 | 15540 | 15540 | 15520 | 1001 |
| 578 | 20240522 | 095400 | 1610881680 | 15540 | 15540 | 15540 | 15510 | 632 |
| 579 | 20240522 | 095300 | 1601064350 | 15550 | 15530 | 15550 | 15530 | 239 |
| 580 | 20240522 | 095200 | 1597352560 | 15530 | 15550 | 15550 | 15530 | 383 |
| 581 | 20240522 | 095100 | 1591402400 | 15550 | 15540 | 15550 | 15540 | 1685 |
| 582 | 20240522 | 095000 | 1565207330 | 15550 | 15490 | 15550 | 15480 | 2775 |
| 583 | 20240522 | 094900 | 1522168400 | 15490 | 15530 | 15530 | 15490 | 4404 |
| 584 | 20240522 | 094800 | 1453909120 | 15530 | 15520 | 15530 | 15510 | 1935 |
| 585 | 20240522 | 094700 | 1423889210 | 15530 | 15540 | 15550 | 15510 | 2551 |
| 586 | 20240522 | 094600 | 1384310030 | 15540 | 15540 | 15550 | 15540 | 260 |
| 587 | 20240522 | 094500 | 1380269620 | 15540 | 15540 | 15540 | 15530 | 554 |
| 588 | 20240522 | 094400 | 1371664860 | 15530 | 15530 | 15530 | 15500 | 3526 |
| 589 | 20240522 | 094300 | 1316954510 | 15540 | 15550 | 15560 | 15530 | 53 |
| 590 | 20240522 | 094200 | 1316129910 | 15560 | 15540 | 15560 | 15530 | 3480 |
| 591 | 20240522 | 094100 | 1262063910 | 15540 | 15550 | 15550 | 15540 | 233 |
| 592 | 20240522 | 094000 | 1258441860 | 15550 | 15580 | 15580 | 15550 | 1463 |
| 593 | 20240522 | 093900 | 1235675030 | 15580 | 15590 | 15590 | 15580 | 31 |
| 594 | 20240522 | 093800 | 1235192020 | 15590 | 15590 | 15600 | 15570 | 721 |
| 595 | 20240522 | 093700 | 1223951680 | 15600 | 15590 | 15620 | 15570 | 1431 |
| 596 | 20240522 | 093600 | 1201648660 | 15590 | 15600 | 15630 | 15590 | 2121 |
| 597 | 20240522 | 093500 | 1168540500 | 15600 | 15640 | 15640 | 15600 | 1228 |
| 598 | 20240522 | 093400 | 1149365190 | 15650 | 15650 | 15660 | 15650 | 549 |
| 599 | 20240522 | 093300 | 1140772960 | 15660 | 15650 | 15660 | 15640 | 156 |
| 600 | 20240522 | 093200 | 1138331860 | 15660 | 15670 | 15670 | 15650 | 834 |
| 601 | 20240522 | 093100 | 1125278150 | 15660 | 15660 | 15670 | 15650 | 112 |
| 602 | 20240522 | 093000 | 1123524520 | 15660 | 15610 | 15670 | 15610 | 3085 |
| 603 | 20240522 | 092900 | 1075306610 | 15620 | 15620 | 15620 | 15610 | 428 |
| 604 | 20240522 | 092800 | 1068623000 | 15620 | 15620 | 15640 | 15610 | 442 |
| 605 | 20240522 | 092700 | 1061716390 | 15610 | 15630 | 15630 | 15610 | 619 |
| 606 | 20240522 | 092600 | 1052051560 | 15650 | 15630 | 15650 | 15600 | 1922 |
| 607 | 20240522 | 092500 | 1022013040 | 15630 | 15620 | 15630 | 15600 | 1190 |
| 608 | 20240522 | 092400 | 1003428800 | 15620 | 15590 | 15620 | 15580 | 1983 |
| 609 | 20240522 | 092300 | 972500940 | 15600 | 15600 | 15600 | 15560 | 389 |
| 610 | 20240522 | 092200 | 966438500 | 15610 | 15640 | 15640 | 15560 | 1532 |
| 611 | 20240522 | 092100 | 942492340 | 15630 | 15560 | 15630 | 15550 | 5488 |
| 612 | 20240522 | 092000 | 856973580 | 15570 | 15600 | 15620 | 15570 | 1950 |
| 613 | 20240522 | 091900 | 826578860 | 15600 | 15560 | 15600 | 15560 | 1817 |
| 614 | 20240522 | 091800 | 798267780 | 15560 | 15560 | 15590 | 15550 | 1244 |
| 615 | 20240522 | 091700 | 778896500 | 15570 | 15560 | 15570 | 15550 | 194 |
| 616 | 20240522 | 091600 | 775878520 | 15580 | 15580 | 15590 | 15560 | 929 |
| 617 | 20240522 | 091500 | 761413670 | 15590 | 15590 | 15590 | 15580 | 978 |
| 618 | 20240522 | 091400 | 746174580 | 15600 | 15580 | 15620 | 15580 | 465 |
| 619 | 20240522 | 091300 | 738924000 | 15620 | 15560 | 15620 | 15550 | 216 |
| 620 | 20240522 | 091200 | 735556330 | 15550 | 15580 | 15600 | 15550 | 1099 |
| 621 | 20240522 | 091100 | 718439590 | 15580 | 15580 | 15600 | 15560 | 268 |
| 622 | 20240522 | 091000 | 714262890 | 15580 | 15480 | 15580 | 15480 | 6059 |
| 623 | 20240522 | 090900 | 620318330 | 15490 | 15520 | 15540 | 15470 | 8627 |
| 624 | 20240522 | 090800 | 486608820 | 15520 | 15550 | 15560 | 15520 | 2135 |
| 625 | 20240522 | 090700 | 453446500 | 15550 | 15580 | 15580 | 15530 | 793 |
| 626 | 20240522 | 090600 | 441112410 | 15580 | 15600 | 15600 | 15510 | 10651 |
| 627 | 20240522 | 090500 | 275495570 | 15590 | 15630 | 15630 | 15590 | 3505 |
| 628 | 20240522 | 090400 | 220803150 | 15630 | 15620 | 15640 | 15620 | 932 |
| 629 | 20240522 | 090300 | 206242890 | 15620 | 15640 | 15640 | 15610 | 1177 |
| 630 | 20240522 | 090200 | 187867790 | 15610 | 15620 | 15650 | 15610 | 1871 |
| 631 | 20240522 | 090100 | 158635840 | 15630 | 15690 | 15700 | 15610 | 3159 |
| 632 | 20240522 | 090000 | 109187920 | 15690 | 15830 | 15830 | 15690 | 6787 |