33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 3 | 20240517 | 192000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 4 | 20240517 | 191900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 5 | 20240517 | 191800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 6 | 20240517 | 191700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 7 | 20240517 | 191600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 8 | 20240517 | 191500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 9 | 20240517 | 191400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 10 | 20240517 | 191300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 11 | 20240517 | 191200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 12 | 20240517 | 191100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 13 | 20240517 | 191000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 14 | 20240517 | 190900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 15 | 20240517 | 190800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 16 | 20240517 | 190700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 17 | 20240517 | 190600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 18 | 20240517 | 190500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 19 | 20240517 | 190400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 20 | 20240517 | 190300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 21 | 20240517 | 190200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 22 | 20240517 | 190100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 23 | 20240517 | 190000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 24 | 20240517 | 185900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 25 | 20240517 | 185800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 26 | 20240517 | 185700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 27 | 20240517 | 185600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 28 | 20240517 | 185500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 29 | 20240517 | 185400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 30 | 20240517 | 185300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 31 | 20240517 | 185200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 32 | 20240517 | 185100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 33 | 20240517 | 185000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 34 | 20240517 | 184900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 35 | 20240517 | 184800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 36 | 20240517 | 184700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 37 | 20240517 | 184600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 38 | 20240517 | 184500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 39 | 20240517 | 184400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 40 | 20240517 | 184300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 41 | 20240517 | 184200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 42 | 20240517 | 184100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 43 | 20240517 | 184000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 44 | 20240517 | 183900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 45 | 20240517 | 183800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 46 | 20240517 | 183700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 47 | 20240517 | 183600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 48 | 20240517 | 183500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 49 | 20240517 | 183400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 50 | 20240517 | 183300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 51 | 20240517 | 183200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 52 | 20240517 | 183100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 53 | 20240517 | 183000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 54 | 20240517 | 182900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 55 | 20240517 | 182800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 56 | 20240517 | 182700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 57 | 20240517 | 182600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 58 | 20240517 | 182500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 59 | 20240517 | 182400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 60 | 20240517 | 182300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 61 | 20240517 | 182200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 62 | 20240517 | 182100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 63 | 20240517 | 182000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 64 | 20240517 | 181900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 65 | 20240517 | 181800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 66 | 20240517 | 181700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 67 | 20240517 | 181600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 68 | 20240517 | 181500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 69 | 20240517 | 181400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 70 | 20240517 | 181300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 71 | 20240517 | 181200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 72 | 20240517 | 181100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 73 | 20240517 | 181000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 74 | 20240517 | 180900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 75 | 20240517 | 180800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 76 | 20240517 | 180700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 77 | 20240517 | 180600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 78 | 20240517 | 180500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 79 | 20240517 | 180400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 80 | 20240517 | 180300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 81 | 20240517 | 180200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 82 | 20240517 | 180100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 83 | 20240517 | 180000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 84 | 20240517 | 175900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 85 | 20240517 | 175800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 86 | 20240517 | 175700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 87 | 20240517 | 175600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 88 | 20240517 | 175500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 89 | 20240517 | 175400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 90 | 20240517 | 175300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 91 | 20240517 | 175200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 92 | 20240517 | 175100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 93 | 20240517 | 175000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 94 | 20240517 | 174900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 95 | 20240517 | 174800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 96 | 20240517 | 174700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 97 | 20240517 | 174600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 98 | 20240517 | 174500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 99 | 20240517 | 174400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 100 | 20240517 | 174300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 101 | 20240517 | 174200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 102 | 20240517 | 174100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 103 | 20240517 | 174000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 104 | 20240517 | 173900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 105 | 20240517 | 173800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 106 | 20240517 | 173700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 107 | 20240517 | 173600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 108 | 20240517 | 173500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 109 | 20240517 | 173400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 110 | 20240517 | 173300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 111 | 20240517 | 173200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 112 | 20240517 | 173100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 113 | 20240517 | 173000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 114 | 20240517 | 172900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 115 | 20240517 | 172800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 116 | 20240517 | 172700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 117 | 20240517 | 172600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 118 | 20240517 | 172500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 119 | 20240517 | 172400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 120 | 20240517 | 172300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 121 | 20240517 | 172200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 122 | 20240517 | 172100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 123 | 20240517 | 172000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 124 | 20240517 | 171900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 125 | 20240517 | 171800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 126 | 20240517 | 171700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 127 | 20240517 | 171600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 128 | 20240517 | 171500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 129 | 20240517 | 171400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 130 | 20240517 | 171300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 131 | 20240517 | 171200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 132 | 20240517 | 171100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 133 | 20240517 | 171000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 134 | 20240517 | 170900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 135 | 20240517 | 170800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 136 | 20240517 | 170700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 137 | 20240517 | 170600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 138 | 20240517 | 170500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 139 | 20240517 | 170400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 140 | 20240517 | 170300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 141 | 20240517 | 170200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 142 | 20240517 | 170100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 143 | 20240517 | 170000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 144 | 20240517 | 165900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 145 | 20240517 | 165800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 146 | 20240517 | 165700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 147 | 20240517 | 165600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 148 | 20240517 | 165500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 149 | 20240517 | 165400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 150 | 20240517 | 165300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 151 | 20240517 | 165200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 152 | 20240517 | 165100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 153 | 20240517 | 165000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 154 | 20240517 | 164900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 155 | 20240517 | 164800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 156 | 20240517 | 164700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 157 | 20240517 | 164600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 158 | 20240517 | 164500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 159 | 20240517 | 164400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 160 | 20240517 | 164300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 161 | 20240517 | 164200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 162 | 20240517 | 164100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 163 | 20240517 | 164000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 164 | 20240517 | 163900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 165 | 20240517 | 163800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 166 | 20240517 | 163700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 167 | 20240517 | 163600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 168 | 20240517 | 163500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 169 | 20240517 | 163400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 170 | 20240517 | 163300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 171 | 20240517 | 163200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 172 | 20240517 | 163100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 173 | 20240517 | 163000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 174 | 20240517 | 162900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 175 | 20240517 | 162800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 176 | 20240517 | 162700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 177 | 20240517 | 162600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 178 | 20240517 | 162500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 179 | 20240517 | 162400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 180 | 20240517 | 162300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 181 | 20240517 | 162200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 182 | 20240517 | 162100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 183 | 20240517 | 162000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 184 | 20240517 | 161900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20240517 | 161800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20240517 | 161700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20240517 | 161600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20240517 | 161500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20240517 | 161400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20240517 | 161300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20240517 | 161200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20240517 | 161100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20240517 | 161000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 194 | 20240517 | 160900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 195 | 20240517 | 160800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 196 | 20240517 | 160700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 197 | 20240517 | 160600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 198 | 20240517 | 160500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 199 | 20240517 | 160400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 200 | 20240517 | 160300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 201 | 20240517 | 160200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 202 | 20240517 | 160100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 203 | 20240517 | 160000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 204 | 20240517 | 155900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 205 | 20240517 | 155800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 206 | 20240517 | 155700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 207 | 20240517 | 155600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 208 | 20240517 | 155500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 209 | 20240517 | 155400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 210 | 20240517 | 155300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 211 | 20240517 | 155200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 212 | 20240517 | 155100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 213 | 20240517 | 155000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 214 | 20240517 | 154900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 215 | 20240517 | 154800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 216 | 20240517 | 154700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 217 | 20240517 | 154600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 218 | 20240517 | 154500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 219 | 20240517 | 154400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 220 | 20240517 | 154300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 221 | 20240517 | 154200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 222 | 20240517 | 154100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 223 | 20240517 | 154000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 224 | 20240517 | 153900 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 225 | 20240517 | 153800 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 226 | 20240517 | 153700 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 227 | 20240517 | 153600 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 228 | 20240517 | 153500 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 229 | 20240517 | 153400 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 230 | 20240517 | 153300 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 231 | 20240517 | 153200 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 232 | 20240517 | 153100 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 0 |
| 233 | 20240517 | 153000 | 4545304140 | 20050 | 20050 | 20050 | 20050 | 7103 |
| 234 | 20240517 | 152900 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 235 | 20240517 | 152800 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 236 | 20240517 | 152700 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 237 | 20240517 | 152600 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 238 | 20240517 | 152500 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 239 | 20240517 | 152400 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 240 | 20240517 | 152300 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 241 | 20240517 | 152200 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 242 | 20240517 | 152100 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 243 | 20240517 | 152000 | 4402888990 | 19990 | 19990 | 19990 | 19990 | 0 |
| 244 | 20240517 | 151900 | 4402888990 | 19990 | 19930 | 19990 | 19870 | 3916 |
| 245 | 20240517 | 151800 | 4324748790 | 19930 | 19880 | 19930 | 19860 | 1254 |
| 246 | 20240517 | 151700 | 4299771220 | 19900 | 19850 | 19900 | 19850 | 1016 |
| 247 | 20240517 | 151600 | 4279560900 | 19890 | 19850 | 19900 | 19850 | 1181 |
| 248 | 20240517 | 151500 | 4256073660 | 19900 | 19860 | 19900 | 19860 | 300 |
| 249 | 20240517 | 151400 | 4250106420 | 19860 | 19860 | 19910 | 19860 | 1335 |
| 250 | 20240517 | 151300 | 4223576430 | 19910 | 19900 | 19910 | 19900 | 303 |
| 251 | 20240517 | 151200 | 4217544280 | 19900 | 19850 | 19920 | 19850 | 560 |
| 252 | 20240517 | 151100 | 4206400710 | 19840 | 19870 | 19890 | 19840 | 316 |
| 253 | 20240517 | 151000 | 4200117880 | 19840 | 19840 | 19880 | 19840 | 501 |
| 254 | 20240517 | 150900 | 4190174360 | 19840 | 19850 | 19880 | 19800 | 3213 |
| 255 | 20240517 | 150800 | 4126473190 | 19880 | 19840 | 19880 | 19820 | 1031 |
| 256 | 20240517 | 150700 | 4105989170 | 19840 | 19870 | 19880 | 19840 | 968 |
| 257 | 20240517 | 150600 | 4086775970 | 19870 | 19860 | 19870 | 19860 | 200 |
| 258 | 20240517 | 150500 | 4082802810 | 19860 | 19860 | 19870 | 19850 | 1269 |
| 259 | 20240517 | 150400 | 4057588950 | 19860 | 19860 | 19880 | 19860 | 225 |
| 260 | 20240517 | 150300 | 4053118700 | 19840 | 19870 | 19870 | 19840 | 336 |
| 261 | 20240517 | 150200 | 4046442650 | 19870 | 19860 | 19870 | 19860 | 418 |
| 262 | 20240517 | 150100 | 4038137390 | 19860 | 19840 | 19860 | 19840 | 212 |
| 263 | 20240517 | 150000 | 4033928010 | 19840 | 19830 | 19850 | 19820 | 217 |
| 264 | 20240517 | 145900 | 4029622870 | 19830 | 19830 | 19830 | 19830 | 179 |
| 265 | 20240517 | 145800 | 4026073300 | 19830 | 19820 | 19830 | 19820 | 68 |
| 266 | 20240517 | 145700 | 4024724960 | 19820 | 19820 | 19820 | 19820 | 46 |
| 267 | 20240517 | 145600 | 4023813240 | 19820 | 19820 | 19820 | 19810 | 111 |
| 268 | 20240517 | 145500 | 4021613460 | 19810 | 19810 | 19820 | 19810 | 357 |
| 269 | 20240517 | 145400 | 4014541280 | 19810 | 19810 | 19810 | 19810 | 29 |
| 270 | 20240517 | 145300 | 4013966790 | 19810 | 19810 | 19810 | 19810 | 338 |
| 271 | 20240517 | 145200 | 4007271010 | 19830 | 19830 | 19830 | 19830 | 29 |
| 272 | 20240517 | 145100 | 4006695940 | 19810 | 19800 | 19810 | 19800 | 134 |
| 273 | 20240517 | 145000 | 4004042160 | 19800 | 19800 | 19800 | 19800 | 39 |
| 274 | 20240517 | 144900 | 4003269960 | 19810 | 19830 | 19830 | 19810 | 11 |
| 275 | 20240517 | 144800 | 4003051850 | 19830 | 19790 | 19830 | 19790 | 99 |
| 276 | 20240517 | 144700 | 4001088720 | 19840 | 19790 | 19840 | 19770 | 104 |
| 277 | 20240517 | 144600 | 3999031600 | 19790 | 19800 | 19800 | 19770 | 1063 |
| 278 | 20240517 | 144500 | 3978014700 | 19820 | 19780 | 19840 | 19780 | 95 |
| 279 | 20240517 | 144400 | 3976132170 | 19850 | 19790 | 19850 | 19750 | 182 |
| 280 | 20240517 | 144300 | 3972530470 | 19800 | 19760 | 19800 | 19750 | 146 |
| 281 | 20240517 | 144200 | 3969644050 | 19800 | 19760 | 19800 | 19760 | 131 |
| 282 | 20240517 | 144100 | 3967053140 | 19750 | 19750 | 19760 | 19750 | 154 |
| 283 | 20240517 | 144000 | 3964011590 | 19760 | 19750 | 19770 | 19750 | 136 |
| 284 | 20240517 | 143900 | 3961324490 | 19750 | 19750 | 19750 | 19750 | 107 |
| 285 | 20240517 | 143800 | 3959211240 | 19750 | 19760 | 19760 | 19750 | 97 |
| 286 | 20240517 | 143700 | 3957295320 | 19750 | 19750 | 19750 | 19750 | 61 |
| 287 | 20240517 | 143600 | 3956090570 | 19750 | 19740 | 19750 | 19740 | 638 |
| 288 | 20240517 | 143500 | 3943491190 | 19740 | 19750 | 19750 | 19740 | 56 |
| 289 | 20240517 | 143400 | 3942385700 | 19750 | 19760 | 19760 | 19740 | 1888 |
| 290 | 20240517 | 143300 | 3905093350 | 19760 | 19780 | 19780 | 19760 | 120 |
| 291 | 20240517 | 143200 | 3902720910 | 19780 | 19760 | 19780 | 19760 | 31 |
| 292 | 20240517 | 143100 | 3902108330 | 19780 | 19770 | 19780 | 19770 | 169 |
| 293 | 20240517 | 143000 | 3898766680 | 19770 | 19770 | 19770 | 19770 | 60 |
| 294 | 20240517 | 142900 | 3897580480 | 19770 | 19760 | 19780 | 19760 | 105 |
| 295 | 20240517 | 142800 | 3895505070 | 19760 | 19770 | 19770 | 19760 | 82 |
| 296 | 20240517 | 142700 | 3893884490 | 19760 | 19760 | 19770 | 19760 | 185 |
| 297 | 20240517 | 142600 | 3890228840 | 19770 | 19760 | 19770 | 19760 | 126 |
| 298 | 20240517 | 142500 | 3887738430 | 19760 | 19760 | 19760 | 19760 | 108 |
| 299 | 20240517 | 142400 | 3885604350 | 19760 | 19760 | 19760 | 19760 | 21 |
| 300 | 20240517 | 142300 | 3885189390 | 19770 | 19770 | 19770 | 19770 | 29 |
| 301 | 20240517 | 142200 | 3884616060 | 19770 | 19770 | 19790 | 19770 | 329 |
| 302 | 20240517 | 142100 | 3878111710 | 19760 | 19760 | 19760 | 19760 | 21 |
| 303 | 20240517 | 142000 | 3877696750 | 19780 | 19760 | 19780 | 19760 | 290 |
| 304 | 20240517 | 141900 | 3871962100 | 19760 | 19760 | 19760 | 19760 | 564 |
| 305 | 20240517 | 141800 | 3860817460 | 19750 | 19760 | 19760 | 19750 | 179 |
| 306 | 20240517 | 141700 | 3857281310 | 19760 | 19760 | 19760 | 19760 | 33 |
| 307 | 20240517 | 141600 | 3856629230 | 19760 | 19760 | 19760 | 19760 | 0 |
| 308 | 20240517 | 141500 | 3856629230 | 19760 | 19750 | 19760 | 19750 | 22 |
| 309 | 20240517 | 141400 | 3856194720 | 19770 | 19760 | 19770 | 19750 | 185 |
| 310 | 20240517 | 141300 | 3852539300 | 19760 | 19760 | 19760 | 19760 | 15 |
| 311 | 20240517 | 141200 | 3852242900 | 19760 | 19760 | 19760 | 19750 | 253 |
| 312 | 20240517 | 141100 | 3847244650 | 19760 | 19760 | 19760 | 19760 | 11 |
| 313 | 20240517 | 141000 | 3847027290 | 19750 | 19750 | 19750 | 19750 | 97 |
| 314 | 20240517 | 140900 | 3845111540 | 19740 | 19740 | 19740 | 19740 | 49 |
| 315 | 20240517 | 140800 | 3844144280 | 19750 | 19750 | 19750 | 19750 | 6 |
| 316 | 20240517 | 140700 | 3844025780 | 19750 | 19740 | 19750 | 19740 | 143 |
| 317 | 20240517 | 140600 | 3841202050 | 19740 | 19750 | 19750 | 19740 | 437 |
| 318 | 20240517 | 140500 | 3832571790 | 19750 | 19760 | 19760 | 19750 | 85 |
| 319 | 20240517 | 140400 | 3830892650 | 19760 | 19750 | 19760 | 19750 | 57 |
| 320 | 20240517 | 140300 | 3829766870 | 19750 | 19760 | 19760 | 19750 | 152 |
| 321 | 20240517 | 140200 | 3826764840 | 19750 | 19750 | 19750 | 19750 | 0 |
| 322 | 20240517 | 140100 | 3826764840 | 19750 | 19740 | 19750 | 19740 | 528 |
| 323 | 20240517 | 140000 | 3816337120 | 19740 | 19740 | 19740 | 19740 | 73 |
| 324 | 20240517 | 135900 | 3814896100 | 19740 | 19740 | 19740 | 19730 | 77 |
| 325 | 20240517 | 135800 | 3813376600 | 19750 | 19750 | 19750 | 19750 | 1 |
| 326 | 20240517 | 135700 | 3813356850 | 19750 | 19740 | 19750 | 19740 | 122 |
| 327 | 20240517 | 135600 | 3810948140 | 19740 | 19740 | 19740 | 19740 | 46 |
| 328 | 20240517 | 135500 | 3810040100 | 19730 | 19730 | 19730 | 19730 | 130 |
| 329 | 20240517 | 135400 | 3807475200 | 19730 | 19720 | 19730 | 19720 | 228 |
| 330 | 20240517 | 135300 | 3802977470 | 19730 | 19740 | 19740 | 19730 | 1371 |
| 331 | 20240517 | 135200 | 3775927240 | 19740 | 19760 | 19760 | 19740 | 1000 |
| 332 | 20240517 | 135100 | 3756177330 | 19760 | 19760 | 19780 | 19760 | 97 |
| 333 | 20240517 | 135000 | 3754260310 | 19780 | 19770 | 19780 | 19770 | 12 |
| 334 | 20240517 | 134900 | 3754023000 | 19760 | 19760 | 19760 | 19760 | 128 |
| 335 | 20240517 | 134800 | 3751493720 | 19760 | 19760 | 19760 | 19760 | 21 |
| 336 | 20240517 | 134700 | 3751078760 | 19760 | 19770 | 19770 | 19760 | 209 |
| 337 | 20240517 | 134600 | 3746947600 | 19770 | 19770 | 19770 | 19770 | 54 |
| 338 | 20240517 | 134500 | 3745880020 | 19770 | 19770 | 19780 | 19770 | 62 |
| 339 | 20240517 | 134400 | 3744654220 | 19770 | 19770 | 19770 | 19770 | 40 |
| 340 | 20240517 | 134300 | 3743863420 | 19750 | 19750 | 19750 | 19750 | 80 |
| 341 | 20240517 | 134200 | 3742283420 | 19750 | 19750 | 19760 | 19750 | 142 |
| 342 | 20240517 | 134100 | 3739478870 | 19750 | 19750 | 19750 | 19750 | 44 |
| 343 | 20240517 | 134000 | 3738609870 | 19750 | 19750 | 19750 | 19750 | 37 |
| 344 | 20240517 | 133900 | 3737879120 | 19750 | 19750 | 19760 | 19750 | 105 |
| 345 | 20240517 | 133800 | 3735805340 | 19750 | 19750 | 19750 | 19750 | 13 |
| 346 | 20240517 | 133700 | 3735548590 | 19750 | 19750 | 19750 | 19740 | 149 |
| 347 | 20240517 | 133600 | 3732606050 | 19750 | 19750 | 19750 | 19750 | 203 |
| 348 | 20240517 | 133500 | 3728596800 | 19730 | 19740 | 19740 | 19720 | 1116 |
| 349 | 20240517 | 133400 | 3706578860 | 19750 | 19780 | 19790 | 19750 | 4019 |
| 350 | 20240517 | 133300 | 3627111210 | 19790 | 19790 | 19790 | 19790 | 53 |
| 351 | 20240517 | 133200 | 3626062340 | 19780 | 19790 | 19790 | 19780 | 728 |
| 352 | 20240517 | 133100 | 3611660880 | 19800 | 19790 | 19800 | 19790 | 620 |
| 353 | 20240517 | 133000 | 3599385560 | 19800 | 19770 | 19800 | 19770 | 520 |
| 354 | 20240517 | 132900 | 3589099380 | 19750 | 19780 | 19780 | 19750 | 470 |
| 355 | 20240517 | 132800 | 3579815150 | 19750 | 19730 | 19750 | 19730 | 425 |
| 356 | 20240517 | 132700 | 3571423970 | 19740 | 19730 | 19740 | 19730 | 56 |
| 357 | 20240517 | 132600 | 3570318880 | 19730 | 19740 | 19740 | 19730 | 48 |
| 358 | 20240517 | 132500 | 3569371760 | 19730 | 19740 | 19740 | 19730 | 32 |
| 359 | 20240517 | 132400 | 3568740290 | 19740 | 19740 | 19740 | 19740 | 28 |
| 360 | 20240517 | 132300 | 3568187570 | 19740 | 19750 | 19750 | 19740 | 62 |
| 361 | 20240517 | 132200 | 3566963620 | 19730 | 19730 | 19730 | 19730 | 35 |
| 362 | 20240517 | 132100 | 3566273070 | 19730 | 19740 | 19740 | 19730 | 83 |
| 363 | 20240517 | 132000 | 3564635130 | 19740 | 19740 | 19740 | 19740 | 36 |
| 364 | 20240517 | 131900 | 3563924490 | 19750 | 19730 | 19750 | 19730 | 114 |
| 365 | 20240517 | 131800 | 3561675080 | 19730 | 19720 | 19730 | 19720 | 12 |
| 366 | 20240517 | 131700 | 3561438420 | 19740 | 19730 | 19740 | 19720 | 573 |
| 367 | 20240517 | 131600 | 3550137860 | 19730 | 19730 | 19730 | 19730 | 48 |
| 368 | 20240517 | 131500 | 3549190820 | 19730 | 19730 | 19730 | 19730 | 49 |
| 369 | 20240517 | 131400 | 3548224050 | 19730 | 19730 | 19730 | 19730 | 35 |
| 370 | 20240517 | 131300 | 3547533500 | 19730 | 19730 | 19730 | 19730 | 185 |
| 371 | 20240517 | 131200 | 3543883450 | 19730 | 19730 | 19730 | 19730 | 54 |
| 372 | 20240517 | 131100 | 3542818030 | 19730 | 19740 | 19740 | 19730 | 29 |
| 373 | 20240517 | 131000 | 3542245850 | 19740 | 19760 | 19760 | 19740 | 494 |
| 374 | 20240517 | 130900 | 3532490210 | 19780 | 19770 | 19780 | 19770 | 62 |
| 375 | 20240517 | 130800 | 3531264350 | 19760 | 19770 | 19770 | 19760 | 53 |
| 376 | 20240517 | 130700 | 3530216640 | 19760 | 19760 | 19770 | 19760 | 82 |
| 377 | 20240517 | 130600 | 3528596090 | 19750 | 19750 | 19750 | 19750 | 56 |
| 378 | 20240517 | 130500 | 3527490090 | 19750 | 19750 | 19750 | 19750 | 40 |
| 379 | 20240517 | 130400 | 3526700090 | 19740 | 19750 | 19750 | 19740 | 57 |
| 380 | 20240517 | 130300 | 3525574550 | 19750 | 19740 | 19750 | 19740 | 38 |
| 381 | 20240517 | 130200 | 3524824390 | 19750 | 19740 | 19750 | 19740 | 246 |
| 382 | 20240517 | 130100 | 3519967920 | 19730 | 19730 | 19730 | 19730 | 47 |
| 383 | 20240517 | 130000 | 3519040610 | 19730 | 19720 | 19740 | 19720 | 125 |
| 384 | 20240517 | 125900 | 3516575080 | 19710 | 19700 | 19710 | 19690 | 222 |
| 385 | 20240517 | 125800 | 3512201260 | 19690 | 19690 | 19690 | 19690 | 21 |
| 386 | 20240517 | 125700 | 3511787770 | 19690 | 19700 | 19700 | 19690 | 419 |
| 387 | 20240517 | 125600 | 3503534530 | 19700 | 19690 | 19700 | 19690 | 61 |
| 388 | 20240517 | 125500 | 3502333360 | 19680 | 19680 | 19700 | 19680 | 302 |
| 389 | 20240517 | 125400 | 3496389660 | 19680 | 19700 | 19700 | 19680 | 898 |
| 390 | 20240517 | 125300 | 3478704370 | 19700 | 19770 | 19770 | 19670 | 8471 |
| 391 | 20240517 | 125200 | 3311707380 | 19770 | 19770 | 19770 | 19770 | 141 |
| 392 | 20240517 | 125100 | 3308919810 | 19770 | 19790 | 19790 | 19770 | 509 |
| 393 | 20240517 | 125000 | 3298853870 | 19780 | 19780 | 19780 | 19780 | 49 |
| 394 | 20240517 | 124900 | 3297884650 | 19780 | 19820 | 19820 | 19780 | 96 |
| 395 | 20240517 | 124800 | 3295984090 | 19860 | 19820 | 19860 | 19820 | 2 |
| 396 | 20240517 | 124700 | 3295944410 | 19800 | 19800 | 19870 | 19800 | 107 |
| 397 | 20240517 | 124600 | 3293825330 | 19800 | 19830 | 19830 | 19800 | 93 |
| 398 | 20240517 | 124500 | 3291983320 | 19800 | 19790 | 19820 | 19790 | 30 |
| 399 | 20240517 | 124400 | 3291389580 | 19790 | 19830 | 19830 | 19790 | 24 |
| 400 | 20240517 | 124300 | 3290914580 | 19880 | 19830 | 19880 | 19790 | 602 |
| 401 | 20240517 | 124200 | 3278993770 | 19800 | 19780 | 19800 | 19780 | 47 |
| 402 | 20240517 | 124100 | 3278064060 | 19780 | 19780 | 19780 | 19780 | 58 |
| 403 | 20240517 | 124000 | 3276916820 | 19780 | 19780 | 19780 | 19780 | 100 |
| 404 | 20240517 | 123900 | 3274938820 | 19780 | 19780 | 19780 | 19780 | 382 |
| 405 | 20240517 | 123800 | 3267382860 | 19780 | 19790 | 19800 | 19770 | 74 |
| 406 | 20240517 | 123700 | 3265919310 | 19780 | 19780 | 19890 | 19780 | 124 |
| 407 | 20240517 | 123600 | 3263466190 | 19790 | 19810 | 19810 | 19790 | 30 |
| 408 | 20240517 | 123500 | 3262872470 | 19800 | 19810 | 19880 | 19790 | 603 |
| 409 | 20240517 | 123400 | 3250899890 | 19800 | 19800 | 19800 | 19800 | 46 |
| 410 | 20240517 | 123300 | 3249989090 | 19800 | 19790 | 19800 | 19780 | 51 |
| 411 | 20240517 | 123200 | 3248980270 | 19790 | 19790 | 19790 | 19790 | 38 |
| 412 | 20240517 | 123100 | 3248228250 | 19790 | 19800 | 19800 | 19790 | 82 |
| 413 | 20240517 | 123000 | 3246605460 | 19790 | 19790 | 19800 | 19780 | 212 |
| 414 | 20240517 | 122900 | 3242411370 | 19790 | 19820 | 19820 | 19790 | 337 |
| 415 | 20240517 | 122800 | 3235734620 | 19820 | 19820 | 19830 | 19800 | 1194 |
| 416 | 20240517 | 122700 | 3212088060 | 19850 | 19860 | 19860 | 19830 | 63 |
| 417 | 20240517 | 122600 | 3210838200 | 19830 | 19820 | 19830 | 19820 | 120 |
| 418 | 20240517 | 122500 | 3208459650 | 19850 | 19850 | 19920 | 19830 | 296 |
| 419 | 20240517 | 122400 | 3202578530 | 19880 | 19830 | 19880 | 19830 | 111 |
| 420 | 20240517 | 122300 | 3200375080 | 19840 | 19860 | 19860 | 19840 | 31 |
| 421 | 20240517 | 122200 | 3199759730 | 19890 | 19880 | 19940 | 19880 | 260 |
| 422 | 20240517 | 122100 | 3194587250 | 19860 | 19800 | 19860 | 19800 | 831 |
| 423 | 20240517 | 122000 | 3178101940 | 19800 | 19820 | 19820 | 19800 | 141 |
| 424 | 20240517 | 121900 | 3175308240 | 19810 | 19800 | 19840 | 19800 | 70 |
| 425 | 20240517 | 121800 | 3173921700 | 19790 | 19780 | 19810 | 19780 | 278 |
| 426 | 20240517 | 121700 | 3168420340 | 19780 | 19760 | 19780 | 19760 | 191 |
| 427 | 20240517 | 121600 | 3164644300 | 19760 | 19750 | 19760 | 19750 | 89 |
| 428 | 20240517 | 121500 | 3162885940 | 19760 | 19760 | 19760 | 19750 | 183 |
| 429 | 20240517 | 121400 | 3159270350 | 19750 | 19760 | 19760 | 19750 | 25 |
| 430 | 20240517 | 121300 | 3158776560 | 19750 | 19750 | 19750 | 19750 | 274 |
| 431 | 20240517 | 121200 | 3153365060 | 19750 | 19760 | 19760 | 19750 | 183 |
| 432 | 20240517 | 121100 | 3149750110 | 19760 | 19760 | 19760 | 19760 | 29 |
| 433 | 20240517 | 121000 | 3149177070 | 19740 | 19730 | 19770 | 19730 | 254 |
| 434 | 20240517 | 120900 | 3144165160 | 19730 | 19710 | 19730 | 19710 | 93 |
| 435 | 20240517 | 120800 | 3142331720 | 19710 | 19710 | 19720 | 19710 | 51 |
| 436 | 20240517 | 120700 | 3141326490 | 19720 | 19710 | 19720 | 19710 | 64 |
| 437 | 20240517 | 120600 | 3140064900 | 19700 | 19700 | 19700 | 19700 | 11 |
| 438 | 20240517 | 120500 | 3139848200 | 19700 | 19700 | 19700 | 19690 | 418 |
| 439 | 20240517 | 120400 | 3131617600 | 19700 | 19690 | 19700 | 19680 | 110 |
| 440 | 20240517 | 120300 | 3129452160 | 19690 | 19700 | 19700 | 19680 | 642 |
| 441 | 20240517 | 120200 | 3116813700 | 19690 | 19720 | 19730 | 19690 | 1607 |
| 442 | 20240517 | 120100 | 3085140750 | 19720 | 19720 | 19720 | 19720 | 15 |
| 443 | 20240517 | 120000 | 3084844950 | 19710 | 19760 | 19760 | 19710 | 1732 |
| 444 | 20240517 | 115900 | 3050652640 | 19770 | 19780 | 19790 | 19770 | 32 |
| 445 | 20240517 | 115800 | 3050019930 | 19770 | 19780 | 19790 | 19760 | 603 |
| 446 | 20240517 | 115700 | 3038097240 | 19780 | 19780 | 19800 | 19780 | 1140 |
| 447 | 20240517 | 115600 | 3015546230 | 19780 | 19730 | 19780 | 19730 | 3326 |
| 448 | 20240517 | 115500 | 2949866130 | 19700 | 19780 | 19800 | 19690 | 6288 |
| 449 | 20240517 | 115400 | 2825687690 | 19780 | 19800 | 19830 | 19780 | 1744 |
| 450 | 20240517 | 115300 | 2791157450 | 19800 | 19850 | 19850 | 19800 | 4691 |
| 451 | 20240517 | 115200 | 2698161170 | 19850 | 19850 | 19850 | 19850 | 37 |
| 452 | 20240517 | 115100 | 2697426720 | 19850 | 19840 | 19850 | 19840 | 173 |
| 453 | 20240517 | 115000 | 2693994390 | 19840 | 19840 | 19840 | 19840 | 23 |
| 454 | 20240517 | 114900 | 2693538070 | 19840 | 19840 | 19840 | 19830 | 138 |
| 455 | 20240517 | 114800 | 2690800610 | 19840 | 19850 | 19850 | 19830 | 1057 |
| 456 | 20240517 | 114700 | 2669829550 | 19850 | 19830 | 19850 | 19830 | 457 |
| 457 | 20240517 | 114600 | 2660760230 | 19840 | 19870 | 19870 | 19820 | 2582 |
| 458 | 20240517 | 114500 | 2609546780 | 19850 | 19860 | 19860 | 19850 | 433 |
| 459 | 20240517 | 114400 | 2600947600 | 19850 | 19830 | 19850 | 19830 | 386 |
| 460 | 20240517 | 114300 | 2593292110 | 19830 | 19830 | 19830 | 19820 | 172 |
| 461 | 20240517 | 114200 | 2589881900 | 19830 | 19840 | 19850 | 19820 | 1419 |
| 462 | 20240517 | 114100 | 2561741020 | 19840 | 19860 | 19860 | 19840 | 1088 |
| 463 | 20240517 | 114000 | 2540153350 | 19850 | 19860 | 19860 | 19850 | 948 |
| 464 | 20240517 | 113900 | 2521329050 | 19860 | 19870 | 19890 | 19860 | 104 |
| 465 | 20240517 | 113800 | 2519263570 | 19860 | 19870 | 19870 | 19860 | 263 |
| 466 | 20240517 | 113700 | 2514038790 | 19870 | 19880 | 19890 | 19850 | 5542 |
| 467 | 20240517 | 113600 | 2403989550 | 19880 | 19910 | 19910 | 19880 | 2882 |
| 468 | 20240517 | 113500 | 2346651540 | 19910 | 19920 | 19920 | 19910 | 219 |
| 469 | 20240517 | 113400 | 2342291060 | 19920 | 19920 | 19920 | 19910 | 37 |
| 470 | 20240517 | 113300 | 2341554270 | 19920 | 19920 | 19920 | 19910 | 595 |
| 471 | 20240517 | 113200 | 2329702910 | 19920 | 19920 | 19940 | 19920 | 326 |
| 472 | 20240517 | 113100 | 2323207980 | 19920 | 19920 | 19920 | 19920 | 176 |
| 473 | 20240517 | 113000 | 2319702060 | 19920 | 19920 | 19920 | 19920 | 73 |
| 474 | 20240517 | 112900 | 2318247900 | 19920 | 19920 | 19920 | 19920 | 0 |
| 475 | 20240517 | 112800 | 2318247900 | 19920 | 19920 | 19920 | 19920 | 29 |
| 476 | 20240517 | 112700 | 2317670220 | 19920 | 19930 | 19940 | 19920 | 34 |
| 477 | 20240517 | 112600 | 2316992700 | 19920 | 19930 | 19930 | 19920 | 85 |
| 478 | 20240517 | 112500 | 2315299230 | 19920 | 19910 | 19920 | 19910 | 247 |
| 479 | 20240517 | 112400 | 2310379450 | 19920 | 19910 | 19920 | 19910 | 70 |
| 480 | 20240517 | 112300 | 2308985250 | 19910 | 19920 | 19920 | 19910 | 75 |
| 481 | 20240517 | 112200 | 2307491990 | 19920 | 19930 | 19930 | 19920 | 314 |
| 482 | 20240517 | 112100 | 2301236870 | 19940 | 19940 | 19940 | 19940 | 100 |
| 483 | 20240517 | 112000 | 2299242870 | 19950 | 19930 | 19950 | 19910 | 175 |
| 484 | 20240517 | 111900 | 2295757660 | 19950 | 19920 | 19950 | 19920 | 35 |
| 485 | 20240517 | 111800 | 2295060430 | 19910 | 19900 | 19940 | 19900 | 543 |
| 486 | 20240517 | 111700 | 2284253870 | 19900 | 19900 | 19920 | 19900 | 710 |
| 487 | 20240517 | 111600 | 2270123230 | 19900 | 19890 | 19900 | 19890 | 619 |
| 488 | 20240517 | 111500 | 2257808320 | 19890 | 19910 | 19920 | 19880 | 1583 |
| 489 | 20240517 | 111400 | 2226314440 | 19910 | 19910 | 19910 | 19910 | 57 |
| 490 | 20240517 | 111300 | 2225179570 | 19900 | 19900 | 19900 | 19890 | 206 |
| 491 | 20240517 | 111200 | 2221080450 | 19890 | 19910 | 19910 | 19890 | 2058 |
| 492 | 20240517 | 111100 | 2180122250 | 19920 | 19920 | 19920 | 19920 | 5 |
| 493 | 20240517 | 111000 | 2180022650 | 19920 | 19920 | 19920 | 19920 | 88 |
| 494 | 20240517 | 110900 | 2178269690 | 19930 | 19960 | 19980 | 19930 | 1156 |
| 495 | 20240517 | 110800 | 2155209800 | 19970 | 19970 | 19970 | 19970 | 321 |
| 496 | 20240517 | 110700 | 2148799430 | 19970 | 20000 | 20000 | 19970 | 867 |
| 497 | 20240517 | 110600 | 2131477490 | 20050 | 19970 | 20050 | 19970 | 1588 |
| 498 | 20240517 | 110500 | 2099736320 | 19970 | 19960 | 19980 | 19960 | 244 |
| 499 | 20240517 | 110400 | 2094863980 | 19960 | 19960 | 19960 | 19940 | 191 |
| 500 | 20240517 | 110300 | 2091054210 | 19950 | 19970 | 19970 | 19950 | 12 |
| 501 | 20240517 | 110200 | 2090814790 | 19950 | 19940 | 19980 | 19930 | 251 |
| 502 | 20240517 | 110100 | 2085806510 | 19950 | 19910 | 19950 | 19910 | 237 |
| 503 | 20240517 | 110000 | 2081084440 | 19920 | 19920 | 19920 | 19920 | 1 |
| 504 | 20240517 | 105900 | 2081064520 | 19920 | 19910 | 19920 | 19910 | 329 |
| 505 | 20240517 | 105800 | 2074514080 | 19910 | 19910 | 19920 | 19900 | 114 |
| 506 | 20240517 | 105700 | 2072244530 | 19920 | 19880 | 19920 | 19870 | 412 |
| 507 | 20240517 | 105600 | 2064052380 | 19880 | 19870 | 19880 | 19870 | 40 |
| 508 | 20240517 | 105500 | 2063257470 | 19870 | 19880 | 19880 | 19870 | 634 |
| 509 | 20240517 | 105400 | 2050659660 | 19870 | 19880 | 19900 | 19870 | 602 |
| 510 | 20240517 | 105300 | 2038693700 | 19870 | 19860 | 19870 | 19860 | 346 |
| 511 | 20240517 | 105200 | 2031821110 | 19860 | 19860 | 19870 | 19850 | 1865 |
| 512 | 20240517 | 105100 | 1994783910 | 19870 | 19890 | 19890 | 19860 | 2632 |
| 513 | 20240517 | 105000 | 1942489070 | 19890 | 19910 | 19910 | 19890 | 1155 |
| 514 | 20240517 | 104900 | 1919509210 | 19920 | 19910 | 19930 | 19910 | 1097 |
| 515 | 20240517 | 104800 | 1897667620 | 19910 | 19940 | 19940 | 19910 | 1681 |
| 516 | 20240517 | 104700 | 1864170460 | 19950 | 19930 | 19950 | 19930 | 761 |
| 517 | 20240517 | 104600 | 1849003630 | 19930 | 19960 | 19960 | 19930 | 131 |
| 518 | 20240517 | 104500 | 1846391230 | 19950 | 19950 | 19950 | 19940 | 2160 |
| 519 | 20240517 | 104400 | 1803300480 | 19950 | 19940 | 19970 | 19940 | 162 |
| 520 | 20240517 | 104300 | 1800067770 | 19960 | 19910 | 19960 | 19910 | 69 |
| 521 | 20240517 | 104200 | 1798693480 | 19910 | 19900 | 19910 | 19890 | 369 |
| 522 | 20240517 | 104100 | 1791353050 | 19890 | 19860 | 19910 | 19860 | 457 |
| 523 | 20240517 | 104000 | 1782271070 | 19870 | 19980 | 19980 | 19850 | 9613 |
| 524 | 20240517 | 103900 | 1590737970 | 19980 | 20000 | 20000 | 19980 | 919 |
| 525 | 20240517 | 103800 | 1572365610 | 20000 | 20000 | 20000 | 20000 | 740 |
| 526 | 20240517 | 103700 | 1557565610 | 20050 | 20000 | 20050 | 20000 | 1614 |
| 527 | 20240517 | 103600 | 1525279810 | 20000 | 20000 | 20000 | 19990 | 136 |
| 528 | 20240517 | 103500 | 1522559820 | 20000 | 19990 | 20000 | 19990 | 200 |
| 529 | 20240517 | 103400 | 1518560370 | 20050 | 20000 | 20050 | 19990 | 1303 |
| 530 | 20240517 | 103300 | 1492494680 | 20050 | 20000 | 20050 | 19990 | 131 |
| 531 | 20240517 | 103200 | 1489875160 | 20000 | 20000 | 20000 | 20000 | 74 |
| 532 | 20240517 | 103100 | 1488395160 | 20000 | 20000 | 20050 | 19980 | 1713 |
| 533 | 20240517 | 103000 | 1454163850 | 20000 | 20000 | 20000 | 20000 | 190 |
| 534 | 20240517 | 102900 | 1450363850 | 20000 | 20050 | 20050 | 20000 | 108 |
| 535 | 20240517 | 102800 | 1448203800 | 20050 | 20000 | 20050 | 20000 | 125 |
| 536 | 20240517 | 102700 | 1445703700 | 20000 | 19970 | 20000 | 19970 | 867 |
| 537 | 20240517 | 102600 | 1428371830 | 19970 | 19970 | 19970 | 19960 | 202 |
| 538 | 20240517 | 102500 | 1424338920 | 19970 | 19950 | 19970 | 19940 | 967 |
| 539 | 20240517 | 102400 | 1405049890 | 19960 | 20000 | 20050 | 19960 | 1646 |
| 540 | 20240517 | 102300 | 1372155050 | 20000 | 20100 | 20100 | 20000 | 2920 |
| 541 | 20240517 | 102200 | 1313614550 | 20150 | 20100 | 20150 | 20050 | 727 |
| 542 | 20240517 | 102100 | 1299008900 | 20050 | 20050 | 20150 | 20050 | 596 |
| 543 | 20240517 | 102000 | 1287036800 | 20050 | 20000 | 20100 | 19990 | 1031 |
| 544 | 20240517 | 101900 | 1266399310 | 20000 | 19980 | 20000 | 19980 | 1387 |
| 545 | 20240517 | 101800 | 1238678450 | 19980 | 19970 | 20000 | 19970 | 1514 |
| 546 | 20240517 | 101700 | 1208425780 | 19970 | 19930 | 19980 | 19900 | 3476 |
| 547 | 20240517 | 101600 | 1139188230 | 19930 | 20000 | 20000 | 19920 | 2319 |
| 548 | 20240517 | 101500 | 1092888910 | 20000 | 20050 | 20050 | 19990 | 1821 |
| 549 | 20240517 | 101400 | 1056464300 | 20050 | 20050 | 20100 | 20000 | 1288 |
| 550 | 20240517 | 101300 | 1030670000 | 20100 | 20200 | 20200 | 20000 | 14054 |
| 551 | 20240517 | 101200 | 748769950 | 20300 | 20300 | 20350 | 20200 | 898 |
| 552 | 20240517 | 101100 | 730577500 | 20300 | 20250 | 20300 | 20250 | 63 |
| 553 | 20240517 | 101000 | 729301650 | 20350 | 20250 | 20350 | 20250 | 162 |
| 554 | 20240517 | 100900 | 726018550 | 20350 | 20300 | 20350 | 20250 | 282 |
| 555 | 20240517 | 100800 | 720303600 | 20400 | 20300 | 20400 | 20200 | 2656 |
| 556 | 20240517 | 100700 | 666546950 | 20300 | 20350 | 20350 | 20300 | 556 |
| 557 | 20240517 | 100600 | 655259950 | 20350 | 20350 | 20350 | 20350 | 1 |
| 558 | 20240517 | 100500 | 655239600 | 20400 | 20400 | 20400 | 20300 | 248 |
| 559 | 20240517 | 100400 | 650189000 | 20400 | 20300 | 20450 | 20250 | 3068 |
| 560 | 20240517 | 100300 | 587967950 | 20450 | 20400 | 20450 | 20300 | 8144 |
| 561 | 20240517 | 100200 | 422559100 | 20450 | 20450 | 20500 | 20350 | 3497 |
| 562 | 20240517 | 100100 | 351224150 | 20500 | 20450 | 20500 | 20450 | 56 |
| 563 | 20240517 | 100000 | 350078850 | 20450 | 20450 | 20450 | 20450 | 2010 |
| 564 | 20240517 | 095900 | 308974350 | 20500 | 20500 | 20500 | 20500 | 85 |
| 565 | 20240517 | 095800 | 307231850 | 20500 | 20550 | 20550 | 20450 | 1020 |
| 566 | 20240517 | 095700 | 286371100 | 20500 | 20500 | 20500 | 20450 | 430 |
| 567 | 20240517 | 095600 | 277565800 | 20500 | 20550 | 20550 | 20450 | 2050 |
| 568 | 20240517 | 095500 | 235541950 | 20550 | 20550 | 20550 | 20550 | 63 |
| 569 | 20240517 | 095400 | 234247300 | 20550 | 20550 | 20550 | 20500 | 245 |
| 570 | 20240517 | 095300 | 229217550 | 20550 | 20550 | 20550 | 20500 | 90 |
| 571 | 20240517 | 095200 | 227369050 | 20550 | 20550 | 20550 | 20550 | 321 |
| 572 | 20240517 | 095100 | 220772500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 573 | 20240517 | 095000 | 220772500 | 20500 | 20500 | 20500 | 20500 | 21 |
| 574 | 20240517 | 094900 | 220342000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 575 | 20240517 | 094800 | 220342000 | 20550 | 20550 | 20550 | 20550 | 30 |
| 576 | 20240517 | 094700 | 219725500 | 20550 | 20550 | 20550 | 20550 | 210 |
| 577 | 20240517 | 094600 | 215410000 | 20550 | 20550 | 20550 | 20550 | 307 |
| 578 | 20240517 | 094500 | 209101150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 579 | 20240517 | 094400 | 209080600 | 20500 | 20550 | 20550 | 20500 | 23 |
| 580 | 20240517 | 094300 | 208609000 | 20550 | 20550 | 20550 | 20550 | 700 |
| 581 | 20240517 | 094200 | 194224000 | 20500 | 20500 | 20500 | 20500 | 22 |
| 582 | 20240517 | 094100 | 193773000 | 20500 | 20500 | 20500 | 20500 | 21 |
| 583 | 20240517 | 094000 | 193342500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 584 | 20240517 | 093900 | 193342500 | 20550 | 20500 | 20550 | 20500 | 8 |
| 585 | 20240517 | 093800 | 193178400 | 20500 | 20550 | 20550 | 20500 | 40 |
| 586 | 20240517 | 093700 | 192357450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 587 | 20240517 | 093600 | 192357450 | 20550 | 20550 | 20600 | 20550 | 126 |
| 588 | 20240517 | 093500 | 189768100 | 20550 | 20550 | 20550 | 20500 | 34 |
| 589 | 20240517 | 093400 | 189070400 | 20550 | 20550 | 20550 | 20550 | 486 |
| 590 | 20240517 | 093300 | 179083100 | 20550 | 20550 | 20550 | 20550 | 113 |
| 591 | 20240517 | 093200 | 176760950 | 20550 | 20550 | 20550 | 20550 | 78 |
| 592 | 20240517 | 093100 | 175158050 | 20600 | 20600 | 20600 | 20600 | 1 |
| 593 | 20240517 | 093000 | 175137450 | 20700 | 20500 | 20700 | 20500 | 132 |
| 594 | 20240517 | 092900 | 172409400 | 20700 | 20650 | 20700 | 20650 | 10 |
| 595 | 20240517 | 092800 | 172202500 | 20700 | 20600 | 20700 | 20500 | 2980 |
| 596 | 20240517 | 092700 | 111042600 | 20600 | 20600 | 20600 | 20600 | 21 |
| 597 | 20240517 | 092600 | 110610000 | 20600 | 20650 | 20650 | 20600 | 403 |
| 598 | 20240517 | 092500 | 102308050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 599 | 20240517 | 092400 | 102308050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 600 | 20240517 | 092300 | 102308050 | 20650 | 20650 | 20650 | 20650 | 1 |
| 601 | 20240517 | 092200 | 102287400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 602 | 20240517 | 092100 | 102266750 | 20650 | 20650 | 20650 | 20650 | 10 |
| 603 | 20240517 | 092000 | 102060250 | 20600 | 20650 | 20650 | 20600 | 59 |
| 604 | 20240517 | 091900 | 100843850 | 20600 | 20650 | 20650 | 20600 | 443 |
| 605 | 20240517 | 091800 | 91718000 | 20650 | 20650 | 20650 | 20650 | 20 |
| 606 | 20240517 | 091700 | 91305000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 607 | 20240517 | 091600 | 91305000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 608 | 20240517 | 091500 | 91305000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 609 | 20240517 | 091400 | 91305000 | 20700 | 20700 | 20700 | 20700 | 9 |
| 610 | 20240517 | 091300 | 91118700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 611 | 20240517 | 091200 | 91118700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 612 | 20240517 | 091100 | 91118700 | 20700 | 20700 | 20700 | 20700 | 2 |
| 613 | 20240517 | 091000 | 91077300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 614 | 20240517 | 090900 | 91077300 | 20600 | 20600 | 20700 | 20550 | 697 |
| 615 | 20240517 | 090800 | 76721600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 616 | 20240517 | 090700 | 76721600 | 20600 | 20700 | 20700 | 20600 | 2305 |
| 617 | 20240517 | 090600 | 29223100 | 20650 | 20600 | 20650 | 20600 | 141 |
| 618 | 20240517 | 090500 | 26313500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 619 | 20240517 | 090400 | 26313500 | 20600 | 20600 | 20600 | 20600 | 68 |
| 620 | 20240517 | 090300 | 24912700 | 20600 | 20650 | 20650 | 20600 | 110 |
| 621 | 20240517 | 090200 | 22642700 | 20650 | 20700 | 20700 | 20650 | 280 |
| 622 | 20240517 | 090100 | 16847900 | 20700 | 20600 | 20700 | 20600 | 78 |
| 623 | 20240517 | 090000 | 15241000 | 20550 | 20700 | 20700 | 20550 | 740 |