34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 193200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 3 | 20240523 | 193100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 4 | 20240523 | 193000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 5 | 20240523 | 192900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 6 | 20240523 | 192800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 7 | 20240523 | 192700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 8 | 20240523 | 192600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 9 | 20240523 | 192500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 10 | 20240523 | 192400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 11 | 20240523 | 192300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 12 | 20240523 | 192200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 13 | 20240523 | 192100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 14 | 20240523 | 192000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 15 | 20240523 | 191900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 16 | 20240523 | 191800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 17 | 20240523 | 191700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 18 | 20240523 | 191600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 19 | 20240523 | 191500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 20 | 20240523 | 191400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 21 | 20240523 | 191300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 22 | 20240523 | 191200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 23 | 20240523 | 191100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 24 | 20240523 | 191000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 25 | 20240523 | 190900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 26 | 20240523 | 190800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 27 | 20240523 | 190700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 28 | 20240523 | 190600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 29 | 20240523 | 190500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 30 | 20240523 | 190400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 31 | 20240523 | 190300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 32 | 20240523 | 190200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 33 | 20240523 | 190100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 34 | 20240523 | 190000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 35 | 20240523 | 185900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 36 | 20240523 | 185800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 37 | 20240523 | 185700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 38 | 20240523 | 185600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 39 | 20240523 | 185500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 40 | 20240523 | 185400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 41 | 20240523 | 185300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 42 | 20240523 | 185200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 43 | 20240523 | 185100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 44 | 20240523 | 185000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 45 | 20240523 | 184900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 46 | 20240523 | 184800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 47 | 20240523 | 184700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 48 | 20240523 | 184600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 49 | 20240523 | 184500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 50 | 20240523 | 184400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 51 | 20240523 | 184300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 52 | 20240523 | 184200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 53 | 20240523 | 184100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 54 | 20240523 | 184000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 55 | 20240523 | 183900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 56 | 20240523 | 183800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 57 | 20240523 | 183700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 58 | 20240523 | 183600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 59 | 20240523 | 183500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 60 | 20240523 | 183400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 61 | 20240523 | 183300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 62 | 20240523 | 183200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 63 | 20240523 | 183100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 64 | 20240523 | 183000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 65 | 20240523 | 182900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 66 | 20240523 | 182800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 67 | 20240523 | 182700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 68 | 20240523 | 182600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 69 | 20240523 | 182500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 70 | 20240523 | 182400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 71 | 20240523 | 182300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 72 | 20240523 | 182200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 73 | 20240523 | 182100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 74 | 20240523 | 182000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 75 | 20240523 | 181900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 76 | 20240523 | 181800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 77 | 20240523 | 181700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 78 | 20240523 | 181600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 79 | 20240523 | 181500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 80 | 20240523 | 181400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 81 | 20240523 | 181300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 82 | 20240523 | 181200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 83 | 20240523 | 181100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 84 | 20240523 | 181000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 85 | 20240523 | 180900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 86 | 20240523 | 180800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 87 | 20240523 | 180700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 88 | 20240523 | 180600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 89 | 20240523 | 180500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 90 | 20240523 | 180400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 91 | 20240523 | 180300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 92 | 20240523 | 180200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 93 | 20240523 | 180100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 94 | 20240523 | 180000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 95 | 20240523 | 175900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 96 | 20240523 | 175800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 97 | 20240523 | 175700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 98 | 20240523 | 175600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 99 | 20240523 | 175500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 100 | 20240523 | 175400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 101 | 20240523 | 175300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 102 | 20240523 | 175200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 103 | 20240523 | 175100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 104 | 20240523 | 175000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 105 | 20240523 | 174900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 106 | 20240523 | 174800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 107 | 20240523 | 174700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 108 | 20240523 | 174600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 109 | 20240523 | 174500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 110 | 20240523 | 174400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 111 | 20240523 | 174300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 112 | 20240523 | 174200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 113 | 20240523 | 174100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 114 | 20240523 | 174000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 115 | 20240523 | 173900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 116 | 20240523 | 173800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 117 | 20240523 | 173700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 118 | 20240523 | 173600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 119 | 20240523 | 173500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 120 | 20240523 | 173400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 121 | 20240523 | 173300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 122 | 20240523 | 173200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 123 | 20240523 | 173100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 124 | 20240523 | 173000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 125 | 20240523 | 172900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 126 | 20240523 | 172800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 127 | 20240523 | 172700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 128 | 20240523 | 172600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 129 | 20240523 | 172500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 130 | 20240523 | 172400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 131 | 20240523 | 172300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 132 | 20240523 | 172200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 133 | 20240523 | 172100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 134 | 20240523 | 172000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 135 | 20240523 | 171900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 136 | 20240523 | 171800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 137 | 20240523 | 171700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 138 | 20240523 | 171600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 139 | 20240523 | 171500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 140 | 20240523 | 171400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 141 | 20240523 | 171300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 142 | 20240523 | 171200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 143 | 20240523 | 171100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 144 | 20240523 | 171000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 145 | 20240523 | 170900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 146 | 20240523 | 170800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 147 | 20240523 | 170700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 148 | 20240523 | 170600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 149 | 20240523 | 170500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 150 | 20240523 | 170400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 151 | 20240523 | 170300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 152 | 20240523 | 170200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 153 | 20240523 | 170100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 154 | 20240523 | 170000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 155 | 20240523 | 165900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 156 | 20240523 | 165800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 157 | 20240523 | 165700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 158 | 20240523 | 165600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 159 | 20240523 | 165500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 160 | 20240523 | 165400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 161 | 20240523 | 165300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 162 | 20240523 | 165200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 163 | 20240523 | 165100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 164 | 20240523 | 165000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 165 | 20240523 | 164900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 166 | 20240523 | 164800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 167 | 20240523 | 164700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 168 | 20240523 | 164600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 169 | 20240523 | 164500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 170 | 20240523 | 164400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 171 | 20240523 | 164300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 172 | 20240523 | 164200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 173 | 20240523 | 164100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 174 | 20240523 | 164000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 175 | 20240523 | 163900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 176 | 20240523 | 163800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 177 | 20240523 | 163700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 178 | 20240523 | 163600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 179 | 20240523 | 163500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 180 | 20240523 | 163400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 181 | 20240523 | 163300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 182 | 20240523 | 163200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 183 | 20240523 | 163100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 184 | 20240523 | 163000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 185 | 20240523 | 162900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 186 | 20240523 | 162800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 187 | 20240523 | 162700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 188 | 20240523 | 162600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 189 | 20240523 | 162500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 190 | 20240523 | 162400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 191 | 20240523 | 162300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 192 | 20240523 | 162200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 193 | 20240523 | 162100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 194 | 20240523 | 162000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 195 | 20240523 | 161900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 196 | 20240523 | 161800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 197 | 20240523 | 161700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 198 | 20240523 | 161600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 199 | 20240523 | 161500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 200 | 20240523 | 161400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 201 | 20240523 | 161300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 202 | 20240523 | 161200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 203 | 20240523 | 161100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 204 | 20240523 | 161000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 205 | 20240523 | 160900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 206 | 20240523 | 160800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 207 | 20240523 | 160700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 208 | 20240523 | 160600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 209 | 20240523 | 160500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 210 | 20240523 | 160400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 211 | 20240523 | 160300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 212 | 20240523 | 160200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 213 | 20240523 | 160100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 214 | 20240523 | 160000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 215 | 20240523 | 155900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 216 | 20240523 | 155800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 217 | 20240523 | 155700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 218 | 20240523 | 155600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 219 | 20240523 | 155500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 220 | 20240523 | 155400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 221 | 20240523 | 155300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 222 | 20240523 | 155200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 223 | 20240523 | 155100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 224 | 20240523 | 155000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 225 | 20240523 | 154900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 226 | 20240523 | 154800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 227 | 20240523 | 154700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 228 | 20240523 | 154600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 229 | 20240523 | 154500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 230 | 20240523 | 154400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 231 | 20240523 | 154300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 232 | 20240523 | 154200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 233 | 20240523 | 154100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 234 | 20240523 | 154000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 235 | 20240523 | 153900 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 236 | 20240523 | 153800 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 237 | 20240523 | 153700 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 238 | 20240523 | 153600 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 239 | 20240523 | 153500 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 240 | 20240523 | 153400 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 241 | 20240523 | 153300 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 242 | 20240523 | 153200 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 243 | 20240523 | 153100 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 0 |
| 244 | 20240523 | 153000 | 7987105840 | 16670 | 16670 | 16670 | 16670 | 4653 |
| 245 | 20240523 | 152900 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 246 | 20240523 | 152800 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 247 | 20240523 | 152700 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 248 | 20240523 | 152600 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 249 | 20240523 | 152500 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 250 | 20240523 | 152400 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 251 | 20240523 | 152300 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 252 | 20240523 | 152200 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 253 | 20240523 | 152100 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 254 | 20240523 | 152000 | 7909540330 | 16670 | 16670 | 16670 | 16670 | 0 |
| 255 | 20240523 | 151900 | 7909540330 | 16670 | 16680 | 16700 | 16670 | 785 |
| 256 | 20240523 | 151800 | 7896447170 | 16700 | 16690 | 16700 | 16680 | 835 |
| 257 | 20240523 | 151700 | 7882511810 | 16700 | 16690 | 16700 | 16690 | 470 |
| 258 | 20240523 | 151600 | 7874667470 | 16700 | 16710 | 16710 | 16700 | 1321 |
| 259 | 20240523 | 151500 | 7852606740 | 16700 | 16710 | 16710 | 16700 | 486 |
| 260 | 20240523 | 151400 | 7844488620 | 16710 | 16730 | 16730 | 16700 | 1379 |
| 261 | 20240523 | 151300 | 7821436020 | 16730 | 16740 | 16740 | 16730 | 237 |
| 262 | 20240523 | 151200 | 7817469510 | 16750 | 16740 | 16750 | 16740 | 403 |
| 263 | 20240523 | 151100 | 7810723280 | 16730 | 16730 | 16740 | 16730 | 159 |
| 264 | 20240523 | 151000 | 7808062760 | 16740 | 16730 | 16740 | 16730 | 178 |
| 265 | 20240523 | 150900 | 7805084520 | 16740 | 16730 | 16740 | 16730 | 163 |
| 266 | 20240523 | 150800 | 7802357460 | 16730 | 16710 | 16730 | 16710 | 169 |
| 267 | 20240523 | 150700 | 7799531250 | 16710 | 16710 | 16720 | 16700 | 410 |
| 268 | 20240523 | 150600 | 7792680150 | 16710 | 16720 | 16720 | 16710 | 26 |
| 269 | 20240523 | 150500 | 7792245680 | 16720 | 16730 | 16740 | 16720 | 53 |
| 270 | 20240523 | 150400 | 7791359290 | 16740 | 16730 | 16740 | 16730 | 223 |
| 271 | 20240523 | 150300 | 7787626770 | 16710 | 16750 | 16750 | 16710 | 44 |
| 272 | 20240523 | 150200 | 7786890240 | 16750 | 16740 | 16750 | 16740 | 1327 |
| 273 | 20240523 | 150100 | 7764666830 | 16750 | 16700 | 16750 | 16700 | 391 |
| 274 | 20240523 | 150000 | 7758136190 | 16690 | 16690 | 16700 | 16690 | 168 |
| 275 | 20240523 | 145900 | 7755332260 | 16670 | 16680 | 16680 | 16670 | 43 |
| 276 | 20240523 | 145800 | 7754615350 | 16680 | 16700 | 16700 | 16670 | 161 |
| 277 | 20240523 | 145700 | 7751930300 | 16670 | 16730 | 16750 | 16670 | 1161 |
| 278 | 20240523 | 145600 | 7732565410 | 16670 | 16750 | 16770 | 16670 | 1028 |
| 279 | 20240523 | 145500 | 7715381040 | 16770 | 16770 | 16770 | 16770 | 181 |
| 280 | 20240523 | 145400 | 7712345670 | 16770 | 16770 | 16770 | 16730 | 198 |
| 281 | 20240523 | 145300 | 7709026760 | 16770 | 16720 | 16770 | 16710 | 1608 |
| 282 | 20240523 | 145200 | 7682106580 | 16710 | 16710 | 16710 | 16710 | 135 |
| 283 | 20240523 | 145100 | 7679850730 | 16720 | 16700 | 16720 | 16700 | 739 |
| 284 | 20240523 | 145000 | 7667509280 | 16700 | 16690 | 16700 | 16690 | 335 |
| 285 | 20240523 | 144900 | 7661918120 | 16680 | 16680 | 16690 | 16670 | 119 |
| 286 | 20240523 | 144800 | 7659933870 | 16670 | 16690 | 16690 | 16660 | 202 |
| 287 | 20240523 | 144700 | 7656567490 | 16660 | 16660 | 16690 | 16660 | 732 |
| 288 | 20240523 | 144600 | 7644367840 | 16650 | 16650 | 16660 | 16650 | 162 |
| 289 | 20240523 | 144500 | 7641670000 | 16660 | 16660 | 16660 | 16650 | 121 |
| 290 | 20240523 | 144400 | 7639655270 | 16660 | 16670 | 16670 | 16660 | 217 |
| 291 | 20240523 | 144300 | 7636038390 | 16650 | 16670 | 16670 | 16650 | 381 |
| 292 | 20240523 | 144200 | 7629687800 | 16670 | 16660 | 16670 | 16650 | 210 |
| 293 | 20240523 | 144100 | 7626189740 | 16670 | 16690 | 16690 | 16660 | 81 |
| 294 | 20240523 | 144000 | 7624839280 | 16690 | 16690 | 16690 | 16680 | 41 |
| 295 | 20240523 | 143900 | 7624155020 | 16690 | 16670 | 16690 | 16670 | 571 |
| 296 | 20240523 | 143800 | 7614636230 | 16680 | 16680 | 16690 | 16680 | 52 |
| 297 | 20240523 | 143700 | 7613768860 | 16680 | 16690 | 16690 | 16680 | 250 |
| 298 | 20240523 | 143600 | 7609596980 | 16690 | 16680 | 16690 | 16670 | 322 |
| 299 | 20240523 | 143500 | 7604226730 | 16680 | 16690 | 16690 | 16680 | 196 |
| 300 | 20240523 | 143400 | 7600957120 | 16700 | 16700 | 16700 | 16680 | 233 |
| 301 | 20240523 | 143300 | 7597066460 | 16700 | 16700 | 16700 | 16700 | 27 |
| 302 | 20240523 | 143200 | 7596615560 | 16700 | 16710 | 16720 | 16700 | 304 |
| 303 | 20240523 | 143100 | 7591534980 | 16720 | 16720 | 16720 | 16720 | 28 |
| 304 | 20240523 | 143000 | 7591066820 | 16670 | 16730 | 16730 | 16670 | 162 |
| 305 | 20240523 | 142900 | 7588358220 | 16720 | 16720 | 16720 | 16720 | 519 |
| 306 | 20240523 | 142800 | 7579680540 | 16660 | 16710 | 16710 | 16660 | 272 |
| 307 | 20240523 | 142700 | 7575146400 | 16710 | 16690 | 16710 | 16690 | 2575 |
| 308 | 20240523 | 142600 | 7532143270 | 16690 | 16690 | 16690 | 16690 | 368 |
| 309 | 20240523 | 142500 | 7526001350 | 16690 | 16660 | 16690 | 16660 | 3 |
| 310 | 20240523 | 142400 | 7525951340 | 16660 | 16690 | 16700 | 16660 | 66 |
| 311 | 20240523 | 142300 | 7524851280 | 16690 | 16700 | 16700 | 16690 | 10 |
| 312 | 20240523 | 142200 | 7524684340 | 16690 | 16680 | 16700 | 16680 | 380 |
| 313 | 20240523 | 142100 | 7518343880 | 16680 | 16660 | 16690 | 16650 | 587 |
| 314 | 20240523 | 142000 | 7508559710 | 16660 | 16660 | 16670 | 16660 | 42 |
| 315 | 20240523 | 141900 | 7507859860 | 16660 | 16670 | 16670 | 16650 | 29 |
| 316 | 20240523 | 141800 | 7507376710 | 16670 | 16680 | 16680 | 16640 | 267 |
| 317 | 20240523 | 141700 | 7502933280 | 16680 | 16660 | 16680 | 16640 | 122 |
| 318 | 20240523 | 141600 | 7500901090 | 16640 | 16650 | 16660 | 16640 | 422 |
| 319 | 20240523 | 141500 | 7493873970 | 16650 | 16680 | 16690 | 16650 | 10 |
| 320 | 20240523 | 141400 | 7493707190 | 16640 | 16690 | 16690 | 16640 | 1188 |
| 321 | 20240523 | 141300 | 7473925920 | 16660 | 16680 | 16690 | 16660 | 301 |
| 322 | 20240523 | 141200 | 7468908770 | 16680 | 16660 | 16690 | 16660 | 253 |
| 323 | 20240523 | 141100 | 7464688740 | 16650 | 16670 | 16690 | 16650 | 455 |
| 324 | 20240523 | 141000 | 7457103070 | 16680 | 16670 | 16680 | 16630 | 889 |
| 325 | 20240523 | 140900 | 7442301290 | 16670 | 16690 | 16690 | 16660 | 228 |
| 326 | 20240523 | 140800 | 7438501310 | 16690 | 16640 | 16700 | 16630 | 507 |
| 327 | 20240523 | 140700 | 7430064590 | 16700 | 16710 | 16710 | 16630 | 2426 |
| 328 | 20240523 | 140600 | 7389661710 | 16710 | 16700 | 16710 | 16700 | 138 |
| 329 | 20240523 | 140500 | 7387357100 | 16700 | 16700 | 16700 | 16690 | 330 |
| 330 | 20240523 | 140400 | 7381846910 | 16700 | 16700 | 16710 | 16700 | 136 |
| 331 | 20240523 | 140300 | 7379575420 | 16690 | 16690 | 16690 | 16680 | 555 |
| 332 | 20240523 | 140200 | 7370315700 | 16690 | 16710 | 16710 | 16680 | 296 |
| 333 | 20240523 | 140100 | 7365375610 | 16700 | 16720 | 16730 | 16700 | 465 |
| 334 | 20240523 | 140000 | 7357608680 | 16730 | 16720 | 16730 | 16720 | 57 |
| 335 | 20240523 | 135900 | 7356655590 | 16720 | 16680 | 16720 | 16670 | 1484 |
| 336 | 20240523 | 135800 | 7331889110 | 16680 | 16700 | 16700 | 16680 | 1401 |
| 337 | 20240523 | 135700 | 7308502310 | 16700 | 16710 | 16710 | 16700 | 856 |
| 338 | 20240523 | 135600 | 7294201200 | 16710 | 16720 | 16720 | 16710 | 264 |
| 339 | 20240523 | 135500 | 7289787240 | 16720 | 16730 | 16730 | 16720 | 573 |
| 340 | 20240523 | 135400 | 7280206650 | 16720 | 16750 | 16750 | 16720 | 162 |
| 341 | 20240523 | 135300 | 7277497380 | 16750 | 16800 | 16800 | 16730 | 110 |
| 342 | 20240523 | 135200 | 7275653850 | 16800 | 16800 | 16820 | 16750 | 44 |
| 343 | 20240523 | 135100 | 7274916240 | 16770 | 16770 | 16770 | 16770 | 195 |
| 344 | 20240523 | 135000 | 7271646090 | 16770 | 16750 | 16770 | 16750 | 116 |
| 345 | 20240523 | 134900 | 7269703050 | 16750 | 16750 | 16750 | 16750 | 30 |
| 346 | 20240523 | 134800 | 7269200550 | 16750 | 16730 | 16750 | 16730 | 650 |
| 347 | 20240523 | 134700 | 7258317750 | 16740 | 16720 | 16740 | 16720 | 207 |
| 348 | 20240523 | 134600 | 7254855810 | 16720 | 16740 | 16740 | 16720 | 233 |
| 349 | 20240523 | 134500 | 7250960010 | 16720 | 16730 | 16730 | 16720 | 405 |
| 350 | 20240523 | 134400 | 7244187940 | 16730 | 16730 | 16730 | 16730 | 74 |
| 351 | 20240523 | 134300 | 7242949920 | 16730 | 16750 | 16750 | 16730 | 1110 |
| 352 | 20240523 | 134200 | 7224363770 | 16750 | 16770 | 16770 | 16750 | 2227 |
| 353 | 20240523 | 134100 | 7187056150 | 16770 | 16810 | 16810 | 16770 | 1965 |
| 354 | 20240523 | 134000 | 7154068240 | 16830 | 16810 | 16830 | 16800 | 202 |
| 355 | 20240523 | 133900 | 7150673330 | 16830 | 16840 | 16840 | 16810 | 112 |
| 356 | 20240523 | 133800 | 7148789190 | 16840 | 16840 | 16840 | 16840 | 5 |
| 357 | 20240523 | 133700 | 7148704990 | 16840 | 16840 | 16840 | 16840 | 100 |
| 358 | 20240523 | 133600 | 7147020990 | 16840 | 16840 | 16850 | 16840 | 699 |
| 359 | 20240523 | 133500 | 7135247700 | 16840 | 16810 | 16840 | 16810 | 216 |
| 360 | 20240523 | 133400 | 7131616470 | 16810 | 16830 | 16840 | 16810 | 388 |
| 361 | 20240523 | 133300 | 7125092910 | 16810 | 16820 | 16820 | 16810 | 693 |
| 362 | 20240523 | 133200 | 7113441550 | 16840 | 16840 | 16840 | 16820 | 101 |
| 363 | 20240523 | 133100 | 7111742670 | 16820 | 16840 | 16840 | 16820 | 8 |
| 364 | 20240523 | 133000 | 7111607990 | 16840 | 16830 | 16840 | 16820 | 523 |
| 365 | 20240523 | 132900 | 7102809770 | 16840 | 16850 | 16850 | 16840 | 8 |
| 366 | 20240523 | 132800 | 7102675040 | 16850 | 16850 | 16850 | 16850 | 97 |
| 367 | 20240523 | 132700 | 7101040590 | 16850 | 16850 | 16860 | 16850 | 378 |
| 368 | 20240523 | 132600 | 7094671270 | 16850 | 16840 | 16850 | 16840 | 169 |
| 369 | 20240523 | 132500 | 7091823770 | 16850 | 16850 | 16850 | 16850 | 63 |
| 370 | 20240523 | 132400 | 7090762220 | 16850 | 16820 | 16850 | 16820 | 191 |
| 371 | 20240523 | 132300 | 7087546570 | 16820 | 16850 | 16860 | 16820 | 218 |
| 372 | 20240523 | 132200 | 7083879070 | 16850 | 16850 | 16850 | 16850 | 139 |
| 373 | 20240523 | 132100 | 7081536920 | 16850 | 16840 | 16870 | 16810 | 1106 |
| 374 | 20240523 | 132000 | 7062926900 | 16830 | 16810 | 16840 | 16810 | 166 |
| 375 | 20240523 | 131900 | 7060135110 | 16800 | 16790 | 16800 | 16780 | 287 |
| 376 | 20240523 | 131800 | 7055315510 | 16770 | 16780 | 16780 | 16770 | 538 |
| 377 | 20240523 | 131700 | 7046290120 | 16790 | 16790 | 16800 | 16790 | 291 |
| 378 | 20240523 | 131600 | 7041404220 | 16780 | 16810 | 16820 | 16780 | 2096 |
| 379 | 20240523 | 131500 | 7006171210 | 16810 | 16850 | 16850 | 16810 | 491 |
| 380 | 20240523 | 131400 | 6997902180 | 16850 | 16870 | 16870 | 16850 | 846 |
| 381 | 20240523 | 131300 | 6983642310 | 16870 | 16860 | 16870 | 16860 | 291 |
| 382 | 20240523 | 131200 | 6978734150 | 16850 | 16840 | 16850 | 16840 | 325 |
| 383 | 20240523 | 131100 | 6973258720 | 16840 | 16820 | 16840 | 16820 | 310 |
| 384 | 20240523 | 131000 | 6968044480 | 16820 | 16820 | 16820 | 16820 | 1 |
| 385 | 20240523 | 130900 | 6968027660 | 16800 | 16800 | 16820 | 16800 | 132 |
| 386 | 20240523 | 130800 | 6965808580 | 16810 | 16800 | 16820 | 16800 | 1407 |
| 387 | 20240523 | 130700 | 6942168530 | 16800 | 16810 | 16810 | 16780 | 3571 |
| 388 | 20240523 | 130600 | 6882242050 | 16810 | 16810 | 16810 | 16810 | 0 |
| 389 | 20240523 | 130500 | 6882242050 | 16810 | 16810 | 16810 | 16800 | 1032 |
| 390 | 20240523 | 130400 | 6864900990 | 16820 | 16800 | 16820 | 16800 | 72 |
| 391 | 20240523 | 130300 | 6863691370 | 16820 | 16820 | 16820 | 16820 | 3 |
| 392 | 20240523 | 130200 | 6863640910 | 16830 | 16830 | 16830 | 16830 | 9 |
| 393 | 20240523 | 130100 | 6863489440 | 16830 | 16830 | 16830 | 16830 | 2 |
| 394 | 20240523 | 130000 | 6863455780 | 16840 | 16840 | 16840 | 16800 | 108 |
| 395 | 20240523 | 125900 | 6861640100 | 16800 | 16840 | 16840 | 16800 | 8 |
| 396 | 20240523 | 125800 | 6861505500 | 16840 | 16840 | 16840 | 16800 | 7 |
| 397 | 20240523 | 125700 | 6861387820 | 16800 | 16800 | 16800 | 16800 | 310 |
| 398 | 20240523 | 125600 | 6856179820 | 16800 | 16830 | 16830 | 16800 | 657 |
| 399 | 20240523 | 125500 | 6845135610 | 16830 | 16830 | 16830 | 16830 | 101 |
| 400 | 20240523 | 125400 | 6843435780 | 16820 | 16830 | 16830 | 16820 | 72 |
| 401 | 20240523 | 125300 | 6842224650 | 16830 | 16840 | 16840 | 16830 | 269 |
| 402 | 20240523 | 125200 | 6837694970 | 16840 | 16860 | 16860 | 16840 | 532 |
| 403 | 20240523 | 125100 | 6828734850 | 16860 | 16860 | 16860 | 16860 | 210 |
| 404 | 20240523 | 125000 | 6825194250 | 16860 | 16860 | 16860 | 16860 | 63 |
| 405 | 20240523 | 124900 | 6824132070 | 16840 | 16860 | 16860 | 16840 | 303 |
| 406 | 20240523 | 124800 | 6819024410 | 16860 | 16900 | 16900 | 16860 | 756 |
| 407 | 20240523 | 124700 | 6806267520 | 16900 | 16940 | 16940 | 16900 | 49 |
| 408 | 20240523 | 124600 | 6805439380 | 16940 | 16940 | 16940 | 16940 | 59 |
| 409 | 20240523 | 124500 | 6804439920 | 16940 | 16900 | 16940 | 16900 | 4 |
| 410 | 20240523 | 124400 | 6804372280 | 16940 | 16900 | 16940 | 16900 | 69 |
| 411 | 20240523 | 124300 | 6803204220 | 16940 | 16870 | 16940 | 16870 | 386 |
| 412 | 20240523 | 124200 | 6796680930 | 16860 | 16900 | 16910 | 16860 | 3288 |
| 413 | 20240523 | 124100 | 6741117850 | 16900 | 16760 | 16900 | 16750 | 691 |
| 414 | 20240523 | 124000 | 6729478740 | 16750 | 16830 | 16830 | 16750 | 1537 |
| 415 | 20240523 | 123900 | 6703683110 | 16830 | 16850 | 16850 | 16830 | 158 |
| 416 | 20240523 | 123800 | 6701021600 | 16850 | 16850 | 16860 | 16840 | 645 |
| 417 | 20240523 | 123700 | 6690154710 | 16950 | 16900 | 16950 | 16850 | 415 |
| 418 | 20240523 | 123600 | 6683156850 | 16900 | 16950 | 16950 | 16900 | 58 |
| 419 | 20240523 | 123500 | 6682176400 | 16900 | 16870 | 16900 | 16870 | 270 |
| 420 | 20240523 | 123400 | 6677615770 | 16870 | 16900 | 16900 | 16870 | 319 |
| 421 | 20240523 | 123300 | 6672230420 | 16880 | 16890 | 16900 | 16880 | 984 |
| 422 | 20240523 | 123200 | 6655611160 | 16880 | 16890 | 16890 | 16880 | 193 |
| 423 | 20240523 | 123100 | 6652351580 | 16890 | 16910 | 16910 | 16890 | 1106 |
| 424 | 20240523 | 123000 | 6633659980 | 16910 | 16950 | 16950 | 16910 | 295 |
| 425 | 20240523 | 122900 | 6628668090 | 16920 | 16920 | 16920 | 16920 | 520 |
| 426 | 20240523 | 122800 | 6619869690 | 16950 | 16950 | 16950 | 16950 | 3 |
| 427 | 20240523 | 122700 | 6619818840 | 16960 | 16940 | 16960 | 16930 | 744 |
| 428 | 20240523 | 122600 | 6607204900 | 16940 | 16970 | 16970 | 16940 | 57 |
| 429 | 20240523 | 122500 | 6606239150 | 16980 | 16980 | 16980 | 16980 | 3 |
| 430 | 20240523 | 122400 | 6606188210 | 16980 | 16970 | 16980 | 16970 | 177 |
| 431 | 20240523 | 122300 | 6603182760 | 16990 | 16920 | 16990 | 16920 | 1399 |
| 432 | 20240523 | 122200 | 6579460740 | 16920 | 16920 | 16920 | 16920 | 22 |
| 433 | 20240523 | 122100 | 6579088500 | 16910 | 16910 | 16910 | 16910 | 4 |
| 434 | 20240523 | 122000 | 6579020860 | 16910 | 16910 | 16910 | 16910 | 2 |
| 435 | 20240523 | 121900 | 6578987040 | 16930 | 16910 | 16930 | 16880 | 294 |
| 436 | 20240523 | 121800 | 6574016590 | 16910 | 16940 | 16940 | 16910 | 154 |
| 437 | 20240523 | 121700 | 6571409960 | 16910 | 16940 | 16940 | 16910 | 3 |
| 438 | 20240523 | 121600 | 6571359170 | 16930 | 16940 | 16950 | 16930 | 213 |
| 439 | 20240523 | 121500 | 6567751270 | 16940 | 16920 | 16950 | 16920 | 44 |
| 440 | 20240523 | 121400 | 6567006080 | 16910 | 16900 | 16910 | 16900 | 82 |
| 441 | 20240523 | 121300 | 6565620080 | 16970 | 16970 | 16970 | 16880 | 172 |
| 442 | 20240523 | 121200 | 6562711790 | 16900 | 16900 | 16900 | 16880 | 110 |
| 443 | 20240523 | 121100 | 6560854840 | 16900 | 16980 | 16980 | 16900 | 600 |
| 444 | 20240523 | 121000 | 6550679130 | 16960 | 16970 | 16980 | 16960 | 572 |
| 445 | 20240523 | 120900 | 6540977370 | 16970 | 16970 | 16980 | 16970 | 197 |
| 446 | 20240523 | 120800 | 6537634070 | 16980 | 16970 | 16980 | 16960 | 79 |
| 447 | 20240523 | 120700 | 6536293740 | 16970 | 16970 | 16970 | 16970 | 476 |
| 448 | 20240523 | 120600 | 6528216020 | 16980 | 16980 | 16980 | 16970 | 42 |
| 449 | 20240523 | 120500 | 6527502930 | 16980 | 16980 | 16980 | 16980 | 31 |
| 450 | 20240523 | 120400 | 6526976550 | 16980 | 17000 | 17000 | 16980 | 187 |
| 451 | 20240523 | 120300 | 6523799180 | 17000 | 16980 | 17010 | 16980 | 142 |
| 452 | 20240523 | 120200 | 6521386320 | 16980 | 16980 | 16990 | 16980 | 16 |
| 453 | 20240523 | 120100 | 6521114630 | 16970 | 17040 | 17040 | 16970 | 1806 |
| 454 | 20240523 | 120000 | 6490419180 | 17040 | 17010 | 17040 | 17010 | 799 |
| 455 | 20240523 | 115900 | 6476819170 | 17010 | 17000 | 17010 | 16990 | 1540 |
| 456 | 20240523 | 115800 | 6450648930 | 17000 | 16990 | 17010 | 16970 | 1363 |
| 457 | 20240523 | 115700 | 6427480590 | 16990 | 16940 | 16990 | 16940 | 4399 |
| 458 | 20240523 | 115600 | 6352865660 | 16950 | 16890 | 16950 | 16880 | 1188 |
| 459 | 20240523 | 115500 | 6332761910 | 16880 | 16850 | 16880 | 16850 | 134 |
| 460 | 20240523 | 115400 | 6330501930 | 16850 | 16840 | 16850 | 16840 | 77 |
| 461 | 20240523 | 115300 | 6329205200 | 16830 | 16830 | 16830 | 16830 | 51 |
| 462 | 20240523 | 115200 | 6328346870 | 16900 | 16820 | 16940 | 16820 | 4837 |
| 463 | 20240523 | 115100 | 6246710220 | 16820 | 16790 | 16820 | 16780 | 2439 |
| 464 | 20240523 | 115000 | 6205741760 | 16780 | 16750 | 16780 | 16750 | 59 |
| 465 | 20240523 | 114900 | 6204753330 | 16750 | 16760 | 16760 | 16750 | 595 |
| 466 | 20240523 | 114800 | 6194785130 | 16760 | 16760 | 16780 | 16760 | 169 |
| 467 | 20240523 | 114700 | 6191952370 | 16820 | 16820 | 16820 | 16820 | 118 |
| 468 | 20240523 | 114600 | 6189967610 | 16760 | 16760 | 16820 | 16760 | 169 |
| 469 | 20240523 | 114500 | 6187134750 | 16760 | 16830 | 16830 | 16760 | 206 |
| 470 | 20240523 | 114400 | 6183676070 | 16770 | 16830 | 16830 | 16770 | 366 |
| 471 | 20240523 | 114300 | 6177532430 | 16830 | 16800 | 16830 | 16760 | 95 |
| 472 | 20240523 | 114200 | 6175935120 | 16800 | 16850 | 16850 | 16750 | 2085 |
| 473 | 20240523 | 114100 | 6140992730 | 16780 | 16840 | 16840 | 16770 | 1575 |
| 474 | 20240523 | 114000 | 6114551250 | 16870 | 16850 | 16870 | 16850 | 33 |
| 475 | 20240523 | 113900 | 6113994600 | 16840 | 16840 | 16840 | 16840 | 34 |
| 476 | 20240523 | 113800 | 6113422040 | 16840 | 16880 | 16880 | 16840 | 158 |
| 477 | 20240523 | 113700 | 6110760720 | 16880 | 16870 | 16880 | 16840 | 89 |
| 478 | 20240523 | 113600 | 6109261000 | 16880 | 16810 | 16880 | 16810 | 329 |
| 479 | 20240523 | 113500 | 6103711500 | 16790 | 16810 | 16810 | 16790 | 592 |
| 480 | 20240523 | 113400 | 6093767440 | 16810 | 16820 | 16820 | 16810 | 30 |
| 481 | 20240523 | 113300 | 6093263130 | 16800 | 16800 | 16800 | 16800 | 130 |
| 482 | 20240523 | 113200 | 6091079130 | 16800 | 16830 | 16830 | 16800 | 1390 |
| 483 | 20240523 | 113100 | 6067711410 | 16830 | 16850 | 16850 | 16830 | 730 |
| 484 | 20240523 | 113000 | 6055420490 | 16850 | 16830 | 16850 | 16830 | 61 |
| 485 | 20240523 | 112900 | 6054393820 | 16850 | 16820 | 16850 | 16820 | 32 |
| 486 | 20240523 | 112800 | 6053855520 | 16820 | 16860 | 16860 | 16820 | 336 |
| 487 | 20240523 | 112700 | 6048196440 | 16860 | 16860 | 16860 | 16860 | 90 |
| 488 | 20240523 | 112600 | 6046679040 | 16860 | 16860 | 16860 | 16860 | 565 |
| 489 | 20240523 | 112500 | 6037153140 | 16840 | 16840 | 16840 | 16840 | 64 |
| 490 | 20240523 | 112400 | 6036075380 | 16840 | 16840 | 16840 | 16820 | 61 |
| 491 | 20240523 | 112300 | 6035048260 | 16840 | 16850 | 16880 | 16840 | 102 |
| 492 | 20240523 | 112200 | 6033330340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 493 | 20240523 | 112100 | 6033330340 | 16850 | 16880 | 16880 | 16850 | 202 |
| 494 | 20240523 | 112000 | 6029924000 | 16880 | 16880 | 16880 | 16880 | 5 |
| 495 | 20240523 | 111900 | 6029839600 | 16880 | 16800 | 16880 | 16800 | 508 |
| 496 | 20240523 | 111800 | 6021294880 | 16790 | 16800 | 16800 | 16780 | 2332 |
| 497 | 20240523 | 111700 | 5982130310 | 16800 | 16810 | 16810 | 16800 | 30 |
| 498 | 20240523 | 111600 | 5981626210 | 16810 | 16820 | 16830 | 16800 | 1336 |
| 499 | 20240523 | 111500 | 5959165030 | 16830 | 16830 | 16880 | 16820 | 68 |
| 500 | 20240523 | 111400 | 5958020680 | 16830 | 16850 | 16850 | 16830 | 12 |
| 501 | 20240523 | 111300 | 5957818570 | 16830 | 16860 | 16890 | 16830 | 1924 |
| 502 | 20240523 | 111200 | 5925400770 | 16850 | 16850 | 16850 | 16850 | 607 |
| 503 | 20240523 | 111100 | 5915172820 | 16870 | 16870 | 16870 | 16870 | 135 |
| 504 | 20240523 | 111000 | 5912895370 | 16870 | 16840 | 16870 | 16840 | 458 |
| 505 | 20240523 | 110900 | 5905178690 | 16850 | 16870 | 16870 | 16850 | 45 |
| 506 | 20240523 | 110800 | 5904420360 | 16880 | 16880 | 16890 | 16880 | 64 |
| 507 | 20240523 | 110700 | 5903339420 | 16870 | 16870 | 16870 | 16870 | 49 |
| 508 | 20240523 | 110600 | 5902512790 | 16890 | 16890 | 16890 | 16890 | 212 |
| 509 | 20240523 | 110500 | 5898932110 | 16880 | 16870 | 16880 | 16870 | 136 |
| 510 | 20240523 | 110400 | 5896636790 | 16870 | 16830 | 16870 | 16820 | 1334 |
| 511 | 20240523 | 110300 | 5874144500 | 16830 | 16820 | 16850 | 16820 | 127 |
| 512 | 20240523 | 110200 | 5872007220 | 16820 | 16820 | 16820 | 16820 | 15 |
| 513 | 20240523 | 110100 | 5871754920 | 16820 | 16820 | 16820 | 16820 | 157 |
| 514 | 20240523 | 110000 | 5869114180 | 16820 | 16860 | 16860 | 16820 | 299 |
| 515 | 20240523 | 105900 | 5864084800 | 16820 | 16840 | 16860 | 16820 | 753 |
| 516 | 20240523 | 105800 | 5851395230 | 16820 | 16820 | 16840 | 16780 | 1367 |
| 517 | 20240523 | 105700 | 5828430110 | 16810 | 16800 | 16810 | 16800 | 190 |
| 518 | 20240523 | 105600 | 5825237710 | 16800 | 16800 | 16860 | 16800 | 121 |
| 519 | 20240523 | 105500 | 5823204690 | 16780 | 16880 | 16880 | 16780 | 3121 |
| 520 | 20240523 | 105400 | 5770758810 | 16890 | 16910 | 16910 | 16820 | 1724 |
| 521 | 20240523 | 105300 | 5741727190 | 16910 | 16870 | 16910 | 16850 | 580 |
| 522 | 20240523 | 105200 | 5731939670 | 16850 | 16870 | 16880 | 16850 | 1561 |
| 523 | 20240523 | 105100 | 5705626060 | 16890 | 16890 | 16890 | 16860 | 1435 |
| 524 | 20240523 | 105000 | 5681394430 | 16890 | 16910 | 16910 | 16890 | 221 |
| 525 | 20240523 | 104900 | 5677659230 | 16910 | 16910 | 16920 | 16900 | 1503 |
| 526 | 20240523 | 104800 | 5652254250 | 16930 | 16920 | 16930 | 16910 | 894 |
| 527 | 20240523 | 104700 | 5637133280 | 16930 | 16920 | 16930 | 16920 | 68 |
| 528 | 20240523 | 104600 | 5635982710 | 16920 | 16910 | 16920 | 16900 | 204 |
| 529 | 20240523 | 104500 | 5632533280 | 16900 | 16930 | 16930 | 16900 | 427 |
| 530 | 20240523 | 104400 | 5625304960 | 16930 | 16890 | 16930 | 16880 | 290 |
| 531 | 20240523 | 104300 | 5620408030 | 16920 | 16910 | 16920 | 16890 | 1070 |
| 532 | 20240523 | 104200 | 5602316230 | 16910 | 16890 | 16910 | 16880 | 897 |
| 533 | 20240523 | 104100 | 5587160060 | 16890 | 16880 | 16900 | 16870 | 700 |
| 534 | 20240523 | 104000 | 5575344640 | 16880 | 16870 | 16900 | 16870 | 553 |
| 535 | 20240523 | 103900 | 5566011520 | 16880 | 16940 | 16940 | 16870 | 2576 |
| 536 | 20240523 | 103800 | 5522486400 | 16950 | 16940 | 16950 | 16900 | 3361 |
| 537 | 20240523 | 103700 | 5465620010 | 16950 | 17000 | 17010 | 16950 | 2793 |
| 538 | 20240523 | 103600 | 5418178340 | 17010 | 17050 | 17050 | 17010 | 140 |
| 539 | 20240523 | 103500 | 5415796590 | 17020 | 17050 | 17050 | 17020 | 796 |
| 540 | 20240523 | 103400 | 5402240670 | 17070 | 17080 | 17080 | 17020 | 744 |
| 541 | 20240523 | 103300 | 5389562100 | 17050 | 17090 | 17090 | 17050 | 185 |
| 542 | 20240523 | 103200 | 5386407410 | 17100 | 17080 | 17100 | 17030 | 672 |
| 543 | 20240523 | 103100 | 5374936120 | 17080 | 17060 | 17120 | 17060 | 3377 |
| 544 | 20240523 | 103000 | 5317220220 | 17060 | 17050 | 17070 | 17030 | 63 |
| 545 | 20240523 | 102900 | 5316145270 | 16980 | 16960 | 17030 | 16960 | 2213 |
| 546 | 20240523 | 102800 | 5278552520 | 16960 | 16970 | 16980 | 16950 | 1656 |
| 547 | 20240523 | 102700 | 5250460650 | 16970 | 17000 | 17000 | 16970 | 1148 |
| 548 | 20240523 | 102600 | 5230965270 | 17000 | 17000 | 17040 | 16980 | 3031 |
| 549 | 20240523 | 102500 | 5179441470 | 17010 | 17020 | 17030 | 17000 | 757 |
| 550 | 20240523 | 102400 | 5166570150 | 17030 | 17000 | 17040 | 17000 | 693 |
| 551 | 20240523 | 102300 | 5154787610 | 17000 | 17050 | 17050 | 17000 | 2017 |
| 552 | 20240523 | 102200 | 5120464780 | 17050 | 17010 | 17090 | 17010 | 350 |
| 553 | 20240523 | 102100 | 5114506700 | 17010 | 17040 | 17040 | 16990 | 5596 |
| 554 | 20240523 | 102000 | 5019303050 | 17050 | 17120 | 17130 | 17040 | 1502 |
| 555 | 20240523 | 101900 | 4993657280 | 17130 | 17100 | 17140 | 17080 | 2669 |
| 556 | 20240523 | 101800 | 4948030630 | 17090 | 17110 | 17120 | 17090 | 788 |
| 557 | 20240523 | 101700 | 4934553170 | 17120 | 17080 | 17120 | 17050 | 693 |
| 558 | 20240523 | 101600 | 4922706020 | 17060 | 17060 | 17080 | 17050 | 1509 |
| 559 | 20240523 | 101500 | 4896967890 | 17060 | 17100 | 17120 | 17050 | 1111 |
| 560 | 20240523 | 101400 | 4877992760 | 17070 | 17150 | 17150 | 17050 | 1645 |
| 561 | 20240523 | 101300 | 4849921800 | 17070 | 17040 | 17150 | 17030 | 3233 |
| 562 | 20240523 | 101200 | 4794694660 | 17030 | 17080 | 17100 | 17030 | 2561 |
| 563 | 20240523 | 101100 | 4751015570 | 17080 | 17100 | 17110 | 17070 | 2073 |
| 564 | 20240523 | 101000 | 4715577540 | 17100 | 17160 | 17190 | 17100 | 3806 |
| 565 | 20240523 | 100900 | 4650339660 | 17170 | 17140 | 17190 | 17140 | 1172 |
| 566 | 20240523 | 100800 | 4630211910 | 17180 | 17200 | 17220 | 17130 | 5314 |
| 567 | 20240523 | 100700 | 4538957980 | 17220 | 17120 | 17220 | 17120 | 8243 |
| 568 | 20240523 | 100600 | 4397413410 | 17110 | 17130 | 17140 | 17110 | 986 |
| 569 | 20240523 | 100500 | 4380525540 | 17120 | 17140 | 17150 | 17100 | 2202 |
| 570 | 20240523 | 100400 | 4342784440 | 17140 | 17070 | 17170 | 17040 | 4463 |
| 571 | 20240523 | 100300 | 4266418810 | 17080 | 17090 | 17100 | 17040 | 1501 |
| 572 | 20240523 | 100200 | 4240815940 | 17100 | 17030 | 17100 | 17030 | 3049 |
| 573 | 20240523 | 100100 | 4188791820 | 17030 | 17090 | 17120 | 17010 | 2645 |
| 574 | 20240523 | 100000 | 4143716090 | 17140 | 17130 | 17160 | 17020 | 6499 |
| 575 | 20240523 | 095900 | 4032328640 | 17140 | 17190 | 17220 | 17080 | 15894 |
| 576 | 20240523 | 095800 | 3759338380 | 17200 | 17090 | 17200 | 16990 | 12278 |
| 577 | 20240523 | 095700 | 3549219430 | 17090 | 16900 | 17090 | 16860 | 16438 |
| 578 | 20240523 | 095600 | 3270095470 | 16920 | 16880 | 16950 | 16880 | 8552 |
| 579 | 20240523 | 095500 | 3125421540 | 16890 | 16730 | 16890 | 16730 | 4035 |
| 580 | 20240523 | 095400 | 3057416220 | 16730 | 16770 | 16790 | 16720 | 5101 |
| 581 | 20240523 | 095300 | 2971919820 | 16770 | 16810 | 16820 | 16770 | 858 |
| 582 | 20240523 | 095200 | 2957518390 | 16810 | 16820 | 16830 | 16810 | 1060 |
| 583 | 20240523 | 095100 | 2939689360 | 16820 | 16760 | 16820 | 16760 | 2699 |
| 584 | 20240523 | 095000 | 2894380760 | 16750 | 16740 | 16770 | 16710 | 985 |
| 585 | 20240523 | 094900 | 2877882700 | 16740 | 16740 | 16740 | 16710 | 655 |
| 586 | 20240523 | 094800 | 2866918750 | 16710 | 16740 | 16740 | 16700 | 2003 |
| 587 | 20240523 | 094700 | 2833426420 | 16720 | 16710 | 16740 | 16710 | 301 |
| 588 | 20240523 | 094600 | 2828390820 | 16720 | 16700 | 16730 | 16690 | 1150 |
| 589 | 20240523 | 094500 | 2809185750 | 16700 | 16750 | 16750 | 16700 | 4282 |
| 590 | 20240523 | 094400 | 2737563640 | 16750 | 16800 | 16800 | 16740 | 3278 |
| 591 | 20240523 | 094300 | 2682617670 | 16800 | 16820 | 16850 | 16770 | 5232 |
| 592 | 20240523 | 094200 | 2594720140 | 16820 | 16870 | 16910 | 16780 | 8409 |
| 593 | 20240523 | 094100 | 2452830060 | 16870 | 16630 | 16880 | 16630 | 17028 |
| 594 | 20240523 | 094000 | 2167592920 | 16640 | 16630 | 16640 | 16620 | 1630 |
| 595 | 20240523 | 093900 | 2140485850 | 16620 | 16630 | 16640 | 16530 | 4615 |
| 596 | 20240523 | 093800 | 2063742160 | 16620 | 16510 | 16620 | 16510 | 5709 |
| 597 | 20240523 | 093700 | 1969036260 | 16510 | 16530 | 16530 | 16510 | 139 |
| 598 | 20240523 | 093600 | 1966738830 | 16530 | 16520 | 16540 | 16510 | 2500 |
| 599 | 20240523 | 093500 | 1925408470 | 16520 | 16500 | 16530 | 16490 | 947 |
| 600 | 20240523 | 093400 | 1909769230 | 16500 | 16510 | 16510 | 16500 | 776 |
| 601 | 20240523 | 093300 | 1896964560 | 16510 | 16520 | 16540 | 16510 | 844 |
| 602 | 20240523 | 093200 | 1883024530 | 16540 | 16570 | 16580 | 16540 | 2514 |
| 603 | 20240523 | 093100 | 1841401450 | 16580 | 16560 | 16580 | 16560 | 2272 |
| 604 | 20240523 | 093000 | 1803763110 | 16580 | 16610 | 16610 | 16550 | 1194 |
| 605 | 20240523 | 092900 | 1783951640 | 16610 | 16620 | 16620 | 16580 | 5489 |
| 606 | 20240523 | 092800 | 1692833240 | 16600 | 16470 | 16620 | 16470 | 10252 |
| 607 | 20240523 | 092700 | 1523152820 | 16470 | 16490 | 16510 | 16470 | 5147 |
| 608 | 20240523 | 092600 | 1438297010 | 16500 | 16420 | 16500 | 16410 | 4752 |
| 609 | 20240523 | 092500 | 1360030260 | 16420 | 16430 | 16440 | 16410 | 1158 |
| 610 | 20240523 | 092400 | 1341006360 | 16430 | 16370 | 16440 | 16370 | 2803 |
| 611 | 20240523 | 092300 | 1295043220 | 16370 | 16300 | 16370 | 16300 | 2913 |
| 612 | 20240523 | 092200 | 1247449970 | 16300 | 16330 | 16330 | 16300 | 275 |
| 613 | 20240523 | 092100 | 1242965700 | 16330 | 16300 | 16330 | 16280 | 511 |
| 614 | 20240523 | 092000 | 1234627500 | 16310 | 16250 | 16310 | 16250 | 397 |
| 615 | 20240523 | 091900 | 1228161300 | 16250 | 16200 | 16250 | 16190 | 2931 |
| 616 | 20240523 | 091800 | 1180657230 | 16200 | 16250 | 16290 | 16200 | 3197 |
| 617 | 20240523 | 091700 | 1128805700 | 16300 | 16320 | 16320 | 16250 | 2115 |
| 618 | 20240523 | 091600 | 1094366730 | 16330 | 16340 | 16340 | 16330 | 1172 |
| 619 | 20240523 | 091500 | 1075227160 | 16340 | 16340 | 16400 | 16330 | 3172 |
| 620 | 20240523 | 091400 | 1023317070 | 16350 | 16270 | 16350 | 16240 | 2101 |
| 621 | 20240523 | 091300 | 989095160 | 16280 | 16310 | 16310 | 16280 | 720 |
| 622 | 20240523 | 091200 | 977361400 | 16340 | 16350 | 16350 | 16310 | 314 |
| 623 | 20240523 | 091100 | 972229530 | 16350 | 16390 | 16390 | 16350 | 1468 |
| 624 | 20240523 | 091000 | 948211700 | 16390 | 16220 | 16390 | 16210 | 5879 |
| 625 | 20240523 | 090900 | 852394040 | 16220 | 16260 | 16260 | 16200 | 2155 |
| 626 | 20240523 | 090800 | 817430490 | 16250 | 16370 | 16370 | 16250 | 4054 |
| 627 | 20240523 | 090700 | 751299370 | 16370 | 16480 | 16480 | 16370 | 7002 |
| 628 | 20240523 | 090600 | 636387970 | 16450 | 16370 | 16500 | 16370 | 7694 |
| 629 | 20240523 | 090500 | 509920380 | 16380 | 16130 | 16400 | 16130 | 9616 |
| 630 | 20240523 | 090400 | 353590600 | 16100 | 16010 | 16140 | 16010 | 1266 |
| 631 | 20240523 | 090300 | 333228970 | 16010 | 16050 | 16080 | 16010 | 2879 |
| 632 | 20240523 | 090200 | 287068100 | 16070 | 16090 | 16110 | 16030 | 562 |
| 633 | 20240523 | 090100 | 278033320 | 16120 | 16150 | 16190 | 16090 | 3155 |
| 634 | 20240523 | 090000 | 227094610 | 16150 | 15970 | 16150 | 15960 | 14172 |