30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 191900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 3 | 20240513 | 191800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20240513 | 191700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20240513 | 191600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20240513 | 191500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20240513 | 191400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20240513 | 191300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20240513 | 191200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20240513 | 191100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20240513 | 191000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20240513 | 190900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20240513 | 190800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20240513 | 190700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20240513 | 190600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20240513 | 190500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20240513 | 190400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20240513 | 190300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20240513 | 190200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20240513 | 190100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20240513 | 190000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20240513 | 185900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20240513 | 185800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20240513 | 185700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20240513 | 185600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20240513 | 185500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20240513 | 185400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20240513 | 185300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20240513 | 185200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20240513 | 185100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20240513 | 185000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20240513 | 184900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 33 | 20240513 | 184800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20240513 | 184700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20240513 | 184600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20240513 | 184500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20240513 | 184400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20240513 | 184300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20240513 | 184200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20240513 | 184100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20240513 | 184000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20240513 | 183900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20240513 | 183800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20240513 | 183700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20240513 | 183600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20240513 | 183500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20240513 | 183400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20240513 | 183300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20240513 | 183200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20240513 | 183100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20240513 | 183000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20240513 | 182900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20240513 | 182800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20240513 | 182700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20240513 | 182600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20240513 | 182500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20240513 | 182400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20240513 | 182300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20240513 | 182200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20240513 | 182100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20240513 | 182000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20240513 | 181900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 63 | 20240513 | 181800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20240513 | 181700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20240513 | 181600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20240513 | 181500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20240513 | 181400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20240513 | 181300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20240513 | 181200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20240513 | 181100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20240513 | 181000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20240513 | 180900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20240513 | 180800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20240513 | 180700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20240513 | 180600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20240513 | 180500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20240513 | 180400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20240513 | 180300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20240513 | 180200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20240513 | 180100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20240513 | 180000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20240513 | 175900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20240513 | 175800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20240513 | 175700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20240513 | 175600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20240513 | 175500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20240513 | 175400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20240513 | 175300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20240513 | 175200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20240513 | 175100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20240513 | 175000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20240513 | 174900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 93 | 20240513 | 174800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20240513 | 174700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20240513 | 174600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20240513 | 174500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20240513 | 174400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20240513 | 174300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20240513 | 174200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20240513 | 174100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20240513 | 174000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20240513 | 173900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20240513 | 173800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20240513 | 173700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20240513 | 173600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20240513 | 173500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20240513 | 173400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20240513 | 173300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20240513 | 173200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20240513 | 173100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20240513 | 173000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20240513 | 172900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20240513 | 172800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20240513 | 172700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20240513 | 172600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20240513 | 172500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20240513 | 172400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20240513 | 172300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20240513 | 172200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20240513 | 172100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20240513 | 172000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20240513 | 171900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 123 | 20240513 | 171800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20240513 | 171700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20240513 | 171600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20240513 | 171500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20240513 | 171400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20240513 | 171300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20240513 | 171200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20240513 | 171100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20240513 | 171000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20240513 | 170900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20240513 | 170800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20240513 | 170700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20240513 | 170600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20240513 | 170500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20240513 | 170400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20240513 | 170300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20240513 | 170200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20240513 | 170100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20240513 | 170000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20240513 | 165900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20240513 | 165800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20240513 | 165700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20240513 | 165600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20240513 | 165500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20240513 | 165400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20240513 | 165300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20240513 | 165200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20240513 | 165100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20240513 | 165000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20240513 | 164900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 153 | 20240513 | 164800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20240513 | 164700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20240513 | 164600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20240513 | 164500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20240513 | 164400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20240513 | 164300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20240513 | 164200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20240513 | 164100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20240513 | 164000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20240513 | 163900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20240513 | 163800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20240513 | 163700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20240513 | 163600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20240513 | 163500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20240513 | 163400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20240513 | 163300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20240513 | 163200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20240513 | 163100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20240513 | 163000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20240513 | 162900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20240513 | 162800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20240513 | 162700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20240513 | 162600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20240513 | 162500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20240513 | 162400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20240513 | 162300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20240513 | 162200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20240513 | 162100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20240513 | 162000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20240513 | 161900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 183 | 20240513 | 161800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20240513 | 161700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20240513 | 161600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20240513 | 161500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20240513 | 161400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20240513 | 161300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20240513 | 161200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20240513 | 161100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20240513 | 161000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20240513 | 160900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20240513 | 160800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20240513 | 160700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20240513 | 160600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20240513 | 160500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20240513 | 160400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20240513 | 160300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20240513 | 160200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20240513 | 160100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20240513 | 160000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20240513 | 155900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20240513 | 155800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20240513 | 155700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20240513 | 155600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20240513 | 155500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20240513 | 155400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20240513 | 155300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20240513 | 155200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20240513 | 155100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20240513 | 155000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20240513 | 154900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 213 | 20240513 | 154800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20240513 | 154700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20240513 | 154600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20240513 | 154500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20240513 | 154400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20240513 | 154300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20240513 | 154200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20240513 | 154100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20240513 | 154000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20240513 | 153900 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20240513 | 153800 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20240513 | 153700 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20240513 | 153600 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20240513 | 153500 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20240513 | 153400 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20240513 | 153300 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20240513 | 153200 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20240513 | 153100 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20240513 | 153000 | 1549259620 | 3885 | 3885 | 3885 | 3885 | 13091 |
| 232 | 20240513 | 152900 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240513 | 152800 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20240513 | 152700 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20240513 | 152600 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20240513 | 152500 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20240513 | 152400 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240513 | 152300 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20240513 | 152200 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20240513 | 152100 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20240513 | 152000 | 1498401085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20240513 | 151900 | 1498401085 | 3890 | 3890 | 3890 | 3885 | 753 |
| 243 | 20240513 | 151800 | 1495472665 | 3890 | 3890 | 3890 | 3885 | 1345 |
| 244 | 20240513 | 151700 | 1490243130 | 3890 | 3890 | 3890 | 3890 | 79 |
| 245 | 20240513 | 151600 | 1489935820 | 3890 | 3890 | 3890 | 3890 | 1280 |
| 246 | 20240513 | 151500 | 1484956620 | 3890 | 3890 | 3890 | 3890 | 2000 |
| 247 | 20240513 | 151400 | 1477176620 | 3890 | 3895 | 3895 | 3890 | 1490 |
| 248 | 20240513 | 151300 | 1471379175 | 3895 | 3895 | 3895 | 3895 | 0 |
| 249 | 20240513 | 151200 | 1471379175 | 3895 | 3895 | 3895 | 3895 | 225 |
| 250 | 20240513 | 151100 | 1470502800 | 3895 | 3895 | 3895 | 3895 | 0 |
| 251 | 20240513 | 151000 | 1470502800 | 3895 | 3895 | 3895 | 3895 | 300 |
| 252 | 20240513 | 150900 | 1469334300 | 3895 | 3895 | 3895 | 3895 | 10 |
| 253 | 20240513 | 150800 | 1469295350 | 3890 | 3890 | 3895 | 3890 | 88 |
| 254 | 20240513 | 150700 | 1468952645 | 3895 | 3895 | 3895 | 3895 | 256 |
| 255 | 20240513 | 150600 | 1467955525 | 3895 | 3895 | 3895 | 3895 | 1 |
| 256 | 20240513 | 150500 | 1467951630 | 3890 | 3890 | 3890 | 3890 | 1840 |
| 257 | 20240513 | 150400 | 1460794030 | 3885 | 3890 | 3890 | 3885 | 2169 |
| 258 | 20240513 | 150300 | 1452356755 | 3890 | 3890 | 3890 | 3890 | 3243 |
| 259 | 20240513 | 150200 | 1439741485 | 3890 | 3890 | 3890 | 3890 | 2 |
| 260 | 20240513 | 150100 | 1439733705 | 3890 | 3890 | 3890 | 3890 | 23 |
| 261 | 20240513 | 150000 | 1439644235 | 3885 | 3885 | 3885 | 3885 | 1 |
| 262 | 20240513 | 145900 | 1439640350 | 3885 | 3885 | 3885 | 3885 | 2 |
| 263 | 20240513 | 145800 | 1439632580 | 3890 | 3890 | 3890 | 3890 | 2 |
| 264 | 20240513 | 145700 | 1439624800 | 3885 | 3890 | 3890 | 3885 | 227 |
| 265 | 20240513 | 145600 | 1438742845 | 3885 | 3890 | 3890 | 3885 | 249 |
| 266 | 20240513 | 145500 | 1437775355 | 3890 | 3885 | 3890 | 3885 | 298 |
| 267 | 20240513 | 145400 | 1436616140 | 3885 | 3885 | 3885 | 3885 | 500 |
| 268 | 20240513 | 145300 | 1434673640 | 3885 | 3885 | 3890 | 3885 | 9621 |
| 269 | 20240513 | 145200 | 1397296005 | 3885 | 3890 | 3890 | 3885 | 1668 |
| 270 | 20240513 | 145100 | 1390815300 | 3885 | 3890 | 3890 | 3885 | 889 |
| 271 | 20240513 | 145000 | 1387359890 | 3885 | 3895 | 3895 | 3885 | 520 |
| 272 | 20240513 | 144900 | 1385337070 | 3895 | 3895 | 3895 | 3890 | 2101 |
| 273 | 20240513 | 144800 | 1377163550 | 3890 | 3895 | 3895 | 3890 | 194 |
| 274 | 20240513 | 144700 | 1376407935 | 3895 | 3890 | 3895 | 3890 | 72 |
| 275 | 20240513 | 144600 | 1376127755 | 3890 | 3890 | 3890 | 3890 | 5000 |
| 276 | 20240513 | 144500 | 1356677755 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20240513 | 144400 | 1356677755 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20240513 | 144300 | 1356677755 | 3890 | 3890 | 3890 | 3890 | 617 |
| 279 | 20240513 | 144200 | 1354277625 | 3890 | 3895 | 3895 | 3890 | 200 |
| 280 | 20240513 | 144100 | 1353499520 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20240513 | 144000 | 1353499520 | 3900 | 3900 | 3900 | 3900 | 50 |
| 282 | 20240513 | 143900 | 1353304520 | 3900 | 3900 | 3900 | 3900 | 221 |
| 283 | 20240513 | 143800 | 1352442620 | 3900 | 3895 | 3900 | 3890 | 2309 |
| 284 | 20240513 | 143700 | 1343459575 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20240513 | 143600 | 1343459575 | 3900 | 3900 | 3900 | 3895 | 632 |
| 286 | 20240513 | 143500 | 1340997405 | 3900 | 3900 | 3900 | 3900 | 102 |
| 287 | 20240513 | 143400 | 1340599605 | 3900 | 3900 | 3900 | 3900 | 1 |
| 288 | 20240513 | 143300 | 1340595705 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 289 | 20240513 | 143200 | 1336705705 | 3890 | 3890 | 3890 | 3890 | 2214 |
| 290 | 20240513 | 143100 | 1328093245 | 3890 | 3890 | 3890 | 3890 | 500 |
| 291 | 20240513 | 143000 | 1326148245 | 3890 | 3895 | 3895 | 3890 | 2800 |
| 292 | 20240513 | 142900 | 1315255745 | 3890 | 3900 | 3900 | 3890 | 104 |
| 293 | 20240513 | 142800 | 1314851145 | 3900 | 3895 | 3900 | 3890 | 134 |
| 294 | 20240513 | 142700 | 1314329440 | 3890 | 3895 | 3895 | 3890 | 1950 |
| 295 | 20240513 | 142600 | 1306743830 | 3900 | 3900 | 3900 | 3900 | 122 |
| 296 | 20240513 | 142500 | 1306268030 | 3900 | 3900 | 3905 | 3895 | 1216 |
| 297 | 20240513 | 142400 | 1301530770 | 3895 | 3900 | 3900 | 3895 | 222 |
| 298 | 20240513 | 142300 | 1300666020 | 3900 | 3900 | 3900 | 3900 | 350 |
| 299 | 20240513 | 142200 | 1299301020 | 3900 | 3900 | 3900 | 3900 | 1 |
| 300 | 20240513 | 142100 | 1299297120 | 3900 | 3900 | 3900 | 3900 | 0 |
| 301 | 20240513 | 142000 | 1299297120 | 3900 | 3900 | 3900 | 3900 | 14 |
| 302 | 20240513 | 141900 | 1299242520 | 3900 | 3895 | 3900 | 3895 | 542 |
| 303 | 20240513 | 141800 | 1297130500 | 3895 | 3895 | 3895 | 3895 | 53 |
| 304 | 20240513 | 141700 | 1296924065 | 3895 | 3895 | 3895 | 3895 | 18 |
| 305 | 20240513 | 141600 | 1296853955 | 3895 | 3890 | 3895 | 3890 | 2506 |
| 306 | 20240513 | 141500 | 1287105585 | 3890 | 3895 | 3895 | 3890 | 11827 |
| 307 | 20240513 | 141400 | 1241039425 | 3895 | 3905 | 3905 | 3895 | 65 |
| 308 | 20240513 | 141300 | 1240785925 | 3900 | 3900 | 3900 | 3900 | 0 |
| 309 | 20240513 | 141200 | 1240785925 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20240513 | 141100 | 1240785925 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20240513 | 141000 | 1240785925 | 3900 | 3900 | 3900 | 3900 | 1247 |
| 312 | 20240513 | 140900 | 1235922625 | 3900 | 3900 | 3900 | 3900 | 0 |
| 313 | 20240513 | 140800 | 1235922625 | 3900 | 3900 | 3900 | 3900 | 173 |
| 314 | 20240513 | 140700 | 1235247925 | 3900 | 3900 | 3900 | 3900 | 0 |
| 315 | 20240513 | 140600 | 1235247925 | 3900 | 3900 | 3900 | 3900 | 562 |
| 316 | 20240513 | 140500 | 1233056125 | 3905 | 3905 | 3905 | 3905 | 10 |
| 317 | 20240513 | 140400 | 1233017075 | 3905 | 3905 | 3905 | 3905 | 15 |
| 318 | 20240513 | 140300 | 1232958500 | 3900 | 3900 | 3900 | 3900 | 533 |
| 319 | 20240513 | 140200 | 1230879800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 320 | 20240513 | 140100 | 1230879800 | 3900 | 3900 | 3900 | 3900 | 25 |
| 321 | 20240513 | 140000 | 1230782300 | 3900 | 3900 | 3900 | 3900 | 376 |
| 322 | 20240513 | 135900 | 1229315900 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 323 | 20240513 | 135800 | 1225415900 | 3910 | 3910 | 3910 | 3910 | 1 |
| 324 | 20240513 | 135700 | 1225411990 | 3905 | 3905 | 3905 | 3900 | 930 |
| 325 | 20240513 | 135600 | 1221784340 | 3905 | 3905 | 3905 | 3905 | 34 |
| 326 | 20240513 | 135500 | 1221651570 | 3905 | 3905 | 3905 | 3905 | 6 |
| 327 | 20240513 | 135400 | 1221628140 | 3905 | 3905 | 3905 | 3905 | 3 |
| 328 | 20240513 | 135300 | 1221616425 | 3910 | 3910 | 3910 | 3910 | 264 |
| 329 | 20240513 | 135200 | 1220584185 | 3900 | 3910 | 3910 | 3900 | 1008 |
| 330 | 20240513 | 135100 | 1216652545 | 3910 | 3905 | 3910 | 3905 | 19 |
| 331 | 20240513 | 135000 | 1216578345 | 3905 | 3905 | 3905 | 3905 | 10 |
| 332 | 20240513 | 134900 | 1216539295 | 3905 | 3905 | 3905 | 3905 | 5 |
| 333 | 20240513 | 134800 | 1216519770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 334 | 20240513 | 134700 | 1216519770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 335 | 20240513 | 134600 | 1216519770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 336 | 20240513 | 134500 | 1216519770 | 3900 | 3905 | 3905 | 3900 | 105 |
| 337 | 20240513 | 134400 | 1216109755 | 3910 | 3910 | 3910 | 3910 | 2 |
| 338 | 20240513 | 134300 | 1216101935 | 3910 | 3905 | 3910 | 3905 | 599 |
| 339 | 20240513 | 134200 | 1213760340 | 3910 | 3910 | 3910 | 3910 | 0 |
| 340 | 20240513 | 134100 | 1213760340 | 3910 | 3910 | 3910 | 3910 | 4 |
| 341 | 20240513 | 134000 | 1213744700 | 3905 | 3905 | 3905 | 3905 | 9 |
| 342 | 20240513 | 133900 | 1213709555 | 3905 | 3900 | 3905 | 3900 | 25 |
| 343 | 20240513 | 133800 | 1213612030 | 3900 | 3900 | 3900 | 3900 | 28 |
| 344 | 20240513 | 133700 | 1213502830 | 3900 | 3900 | 3900 | 3900 | 2071 |
| 345 | 20240513 | 133600 | 1205425930 | 3905 | 3905 | 3905 | 3905 | 21 |
| 346 | 20240513 | 133500 | 1205343925 | 3905 | 3905 | 3905 | 3905 | 1 |
| 347 | 20240513 | 133400 | 1205340020 | 3900 | 3900 | 3900 | 3900 | 13012 |
| 348 | 20240513 | 133300 | 1154593220 | 3905 | 3905 | 3905 | 3905 | 860 |
| 349 | 20240513 | 133200 | 1151234920 | 3910 | 3910 | 3910 | 3910 | 0 |
| 350 | 20240513 | 133100 | 1151234920 | 3910 | 3910 | 3910 | 3910 | 0 |
| 351 | 20240513 | 133000 | 1151234920 | 3910 | 3910 | 3910 | 3910 | 121 |
| 352 | 20240513 | 132900 | 1150761810 | 3905 | 3910 | 3910 | 3905 | 61 |
| 353 | 20240513 | 132800 | 1150523475 | 3910 | 3910 | 3910 | 3910 | 0 |
| 354 | 20240513 | 132700 | 1150523475 | 3910 | 3910 | 3910 | 3910 | 69 |
| 355 | 20240513 | 132600 | 1150253685 | 3910 | 3910 | 3910 | 3910 | 16 |
| 356 | 20240513 | 132500 | 1150191125 | 3910 | 3910 | 3910 | 3910 | 0 |
| 357 | 20240513 | 132400 | 1150191125 | 3910 | 3910 | 3910 | 3910 | 218 |
| 358 | 20240513 | 132300 | 1149338745 | 3910 | 3910 | 3910 | 3910 | 1 |
| 359 | 20240513 | 132200 | 1149334835 | 3905 | 3905 | 3905 | 3905 | 369 |
| 360 | 20240513 | 132100 | 1147893890 | 3910 | 3910 | 3910 | 3910 | 183 |
| 361 | 20240513 | 132000 | 1147178360 | 3910 | 3910 | 3910 | 3910 | 26 |
| 362 | 20240513 | 131900 | 1147076700 | 3910 | 3910 | 3910 | 3910 | 1 |
| 363 | 20240513 | 131800 | 1147072790 | 3905 | 3905 | 3905 | 3905 | 52 |
| 364 | 20240513 | 131700 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 365 | 20240513 | 131600 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 366 | 20240513 | 131500 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 367 | 20240513 | 131400 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 368 | 20240513 | 131300 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 369 | 20240513 | 131200 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 370 | 20240513 | 131100 | 1146869730 | 3905 | 3905 | 3905 | 3905 | 4000 |
| 371 | 20240513 | 131000 | 1131249730 | 3905 | 3910 | 3910 | 3905 | 112 |
| 372 | 20240513 | 130900 | 1130812310 | 3910 | 3910 | 3910 | 3910 | 0 |
| 373 | 20240513 | 130800 | 1130812310 | 3910 | 3910 | 3910 | 3910 | 1 |
| 374 | 20240513 | 130700 | 1130808400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 375 | 20240513 | 130600 | 1130808400 | 3915 | 3915 | 3915 | 3915 | 6 |
| 376 | 20240513 | 130500 | 1130784910 | 3905 | 3905 | 3905 | 3905 | 0 |
| 377 | 20240513 | 130400 | 1130784910 | 3905 | 3905 | 3905 | 3905 | 0 |
| 378 | 20240513 | 130300 | 1130784910 | 3905 | 3905 | 3905 | 3905 | 660 |
| 379 | 20240513 | 130200 | 1128207610 | 3905 | 3915 | 3915 | 3905 | 1273 |
| 380 | 20240513 | 130100 | 1123232580 | 3915 | 3915 | 3915 | 3915 | 173 |
| 381 | 20240513 | 130000 | 1122555285 | 3915 | 3910 | 3915 | 3910 | 506 |
| 382 | 20240513 | 125900 | 1120574300 | 3910 | 3910 | 3910 | 3910 | 0 |
| 383 | 20240513 | 125800 | 1120574300 | 3910 | 3910 | 3910 | 3910 | 10 |
| 384 | 20240513 | 125700 | 1120535200 | 3910 | 3915 | 3915 | 3910 | 19 |
| 385 | 20240513 | 125600 | 1120460905 | 3910 | 3910 | 3910 | 3910 | 0 |
| 386 | 20240513 | 125500 | 1120460905 | 3910 | 3910 | 3910 | 3910 | 11 |
| 387 | 20240513 | 125400 | 1120417895 | 3910 | 3910 | 3910 | 3910 | 0 |
| 388 | 20240513 | 125300 | 1120417895 | 3910 | 3910 | 3910 | 3910 | 271 |
| 389 | 20240513 | 125200 | 1119358285 | 3910 | 3910 | 3910 | 3910 | 1 |
| 390 | 20240513 | 125100 | 1119354375 | 3910 | 3910 | 3910 | 3910 | 0 |
| 391 | 20240513 | 125000 | 1119354375 | 3910 | 3910 | 3910 | 3910 | 293 |
| 392 | 20240513 | 124900 | 1118208745 | 3910 | 3910 | 3910 | 3910 | 0 |
| 393 | 20240513 | 124800 | 1118208745 | 3910 | 3910 | 3910 | 3910 | 191 |
| 394 | 20240513 | 124700 | 1117461935 | 3910 | 3910 | 3910 | 3910 | 129 |
| 395 | 20240513 | 124600 | 1116957545 | 3910 | 3910 | 3910 | 3910 | 40 |
| 396 | 20240513 | 124500 | 1116801145 | 3910 | 3910 | 3910 | 3910 | 200 |
| 397 | 20240513 | 124400 | 1116019145 | 3910 | 3910 | 3910 | 3910 | 189 |
| 398 | 20240513 | 124300 | 1115280155 | 3910 | 3910 | 3910 | 3910 | 440 |
| 399 | 20240513 | 124200 | 1113559755 | 3905 | 3905 | 3905 | 3905 | 165 |
| 400 | 20240513 | 124100 | 1112915430 | 3910 | 3910 | 3910 | 3910 | 51 |
| 401 | 20240513 | 124000 | 1112716020 | 3910 | 3905 | 3910 | 3905 | 72 |
| 402 | 20240513 | 123900 | 1112434850 | 3910 | 3910 | 3910 | 3910 | 1 |
| 403 | 20240513 | 123800 | 1112430940 | 3910 | 3910 | 3910 | 3910 | 1 |
| 404 | 20240513 | 123700 | 1112427030 | 3905 | 3910 | 3910 | 3905 | 16 |
| 405 | 20240513 | 123600 | 1112364500 | 3910 | 3905 | 3910 | 3905 | 10 |
| 406 | 20240513 | 123500 | 1112325405 | 3910 | 3910 | 3910 | 3905 | 14 |
| 407 | 20240513 | 123400 | 1112270670 | 3910 | 3910 | 3910 | 3910 | 0 |
| 408 | 20240513 | 123300 | 1112270670 | 3910 | 3910 | 3910 | 3910 | 14 |
| 409 | 20240513 | 123200 | 1112215930 | 3910 | 3910 | 3910 | 3910 | 7 |
| 410 | 20240513 | 123100 | 1112188560 | 3905 | 3905 | 3905 | 3905 | 36 |
| 411 | 20240513 | 123000 | 1112047980 | 3905 | 3905 | 3905 | 3905 | 0 |
| 412 | 20240513 | 122900 | 1112047980 | 3905 | 3905 | 3905 | 3905 | 0 |
| 413 | 20240513 | 122800 | 1112047980 | 3905 | 3905 | 3905 | 3905 | 1066 |
| 414 | 20240513 | 122700 | 1107885250 | 3910 | 3910 | 3910 | 3910 | 5 |
| 415 | 20240513 | 122600 | 1107865700 | 3910 | 3910 | 3910 | 3910 | 190 |
| 416 | 20240513 | 122500 | 1107122800 | 3910 | 3910 | 3910 | 3910 | 10 |
| 417 | 20240513 | 122400 | 1107083700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 418 | 20240513 | 122300 | 1107083700 | 3910 | 3910 | 3910 | 3910 | 1 |
| 419 | 20240513 | 122200 | 1107079790 | 3905 | 3905 | 3905 | 3905 | 80 |
| 420 | 20240513 | 122100 | 1106767390 | 3905 | 3905 | 3905 | 3905 | 717 |
| 421 | 20240513 | 122000 | 1103967505 | 3905 | 3905 | 3905 | 3905 | 289 |
| 422 | 20240513 | 121900 | 1102838960 | 3905 | 3905 | 3905 | 3905 | 0 |
| 423 | 20240513 | 121800 | 1102838960 | 3905 | 3905 | 3905 | 3905 | 5 |
| 424 | 20240513 | 121700 | 1102819435 | 3905 | 3910 | 3910 | 3905 | 36 |
| 425 | 20240513 | 121600 | 1102678705 | 3910 | 3910 | 3910 | 3910 | 10 |
| 426 | 20240513 | 121500 | 1102639605 | 3910 | 3905 | 3910 | 3900 | 36 |
| 427 | 20240513 | 121400 | 1102499185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 428 | 20240513 | 121300 | 1102499185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 429 | 20240513 | 121200 | 1102499185 | 3910 | 3905 | 3910 | 3905 | 218 |
| 430 | 20240513 | 121100 | 1101647865 | 3900 | 3910 | 3910 | 3900 | 5 |
| 431 | 20240513 | 121000 | 1101628325 | 3900 | 3900 | 3900 | 3900 | 65 |
| 432 | 20240513 | 120900 | 1101374825 | 3910 | 3910 | 3910 | 3910 | 182 |
| 433 | 20240513 | 120800 | 1100663205 | 3910 | 3910 | 3910 | 3910 | 27 |
| 434 | 20240513 | 120700 | 1100557635 | 3910 | 3910 | 3910 | 3910 | 2000 |
| 435 | 20240513 | 120600 | 1092737635 | 3910 | 3910 | 3910 | 3910 | 1 |
| 436 | 20240513 | 120500 | 1092733725 | 3910 | 3910 | 3910 | 3910 | 300 |
| 437 | 20240513 | 120400 | 1091560725 | 3910 | 3910 | 3910 | 3905 | 2058 |
| 438 | 20240513 | 120300 | 1083523975 | 3910 | 3910 | 3910 | 3910 | 0 |
| 439 | 20240513 | 120200 | 1083523975 | 3910 | 3910 | 3910 | 3910 | 182 |
| 440 | 20240513 | 120100 | 1082812355 | 3910 | 3910 | 3910 | 3910 | 13 |
| 441 | 20240513 | 120000 | 1082761525 | 3910 | 3910 | 3910 | 3910 | 238 |
| 442 | 20240513 | 115900 | 1081830945 | 3915 | 3915 | 3915 | 3915 | 3174 |
| 443 | 20240513 | 115800 | 1069404735 | 3915 | 3915 | 3915 | 3915 | 20 |
| 444 | 20240513 | 115700 | 1069326435 | 3915 | 3915 | 3915 | 3915 | 3 |
| 445 | 20240513 | 115600 | 1069314690 | 3915 | 3915 | 3915 | 3915 | 0 |
| 446 | 20240513 | 115500 | 1069314690 | 3915 | 3915 | 3915 | 3915 | 10 |
| 447 | 20240513 | 115400 | 1069275540 | 3915 | 3915 | 3915 | 3915 | 111 |
| 448 | 20240513 | 115300 | 1068840975 | 3915 | 3915 | 3915 | 3915 | 0 |
| 449 | 20240513 | 115200 | 1068840975 | 3915 | 3915 | 3915 | 3915 | 1246 |
| 450 | 20240513 | 115100 | 1063962885 | 3915 | 3915 | 3915 | 3915 | 1 |
| 451 | 20240513 | 115000 | 1063958970 | 3915 | 3915 | 3915 | 3915 | 500 |
| 452 | 20240513 | 114900 | 1062001470 | 3915 | 3915 | 3915 | 3915 | 1 |
| 453 | 20240513 | 114800 | 1061997555 | 3905 | 3915 | 3915 | 3905 | 45 |
| 454 | 20240513 | 114700 | 1061821620 | 3915 | 3915 | 3915 | 3915 | 9 |
| 455 | 20240513 | 114600 | 1061786385 | 3915 | 3915 | 3915 | 3915 | 173 |
| 456 | 20240513 | 114500 | 1061109090 | 3915 | 3915 | 3915 | 3915 | 0 |
| 457 | 20240513 | 114400 | 1061109090 | 3915 | 3915 | 3915 | 3915 | 100 |
| 458 | 20240513 | 114300 | 1060717590 | 3915 | 3910 | 3915 | 3910 | 522 |
| 459 | 20240513 | 114200 | 1058676465 | 3915 | 3905 | 3915 | 3905 | 145 |
| 460 | 20240513 | 114100 | 1058110230 | 3910 | 3910 | 3910 | 3910 | 126 |
| 461 | 20240513 | 114000 | 1057617570 | 3915 | 3915 | 3915 | 3915 | 100 |
| 462 | 20240513 | 113900 | 1057226070 | 3915 | 3915 | 3915 | 3915 | 80 |
| 463 | 20240513 | 113800 | 1056912870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 464 | 20240513 | 113700 | 1056912870 | 3915 | 3910 | 3915 | 3910 | 9 |
| 465 | 20240513 | 113600 | 1056877675 | 3910 | 3915 | 3915 | 3910 | 1151 |
| 466 | 20240513 | 113500 | 1052376625 | 3915 | 3915 | 3915 | 3915 | 0 |
| 467 | 20240513 | 113400 | 1052376625 | 3915 | 3920 | 3920 | 3915 | 587 |
| 468 | 20240513 | 113300 | 1050078515 | 3920 | 3920 | 3920 | 3920 | 1 |
| 469 | 20240513 | 113200 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 470 | 20240513 | 113100 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 471 | 20240513 | 113000 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 472 | 20240513 | 112900 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 473 | 20240513 | 112800 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 474 | 20240513 | 112700 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 475 | 20240513 | 112600 | 1050074595 | 3915 | 3915 | 3915 | 3915 | 99 |
| 476 | 20240513 | 112500 | 1049687010 | 3915 | 3905 | 3915 | 3905 | 64 |
| 477 | 20240513 | 112400 | 1049437080 | 3915 | 3915 | 3915 | 3915 | 1809 |
| 478 | 20240513 | 112300 | 1042354845 | 3920 | 3920 | 3920 | 3920 | 1 |
| 479 | 20240513 | 112200 | 1042350925 | 3915 | 3915 | 3915 | 3915 | 108 |
| 480 | 20240513 | 112100 | 1041928105 | 3915 | 3915 | 3915 | 3915 | 216 |
| 481 | 20240513 | 112000 | 1041082465 | 3915 | 3915 | 3915 | 3915 | 0 |
| 482 | 20240513 | 111900 | 1041082465 | 3915 | 3915 | 3915 | 3915 | 376 |
| 483 | 20240513 | 111800 | 1039610425 | 3910 | 3910 | 3910 | 3910 | 180 |
| 484 | 20240513 | 111700 | 1038906625 | 3910 | 3900 | 3910 | 3900 | 189 |
| 485 | 20240513 | 111600 | 1038169505 | 3900 | 3900 | 3900 | 3900 | 583 |
| 486 | 20240513 | 111500 | 1035895805 | 3895 | 3900 | 3900 | 3895 | 258 |
| 487 | 20240513 | 111400 | 1034889955 | 3900 | 3900 | 3900 | 3900 | 2310 |
| 488 | 20240513 | 111300 | 1025880955 | 3900 | 3900 | 3900 | 3900 | 1610 |
| 489 | 20240513 | 111200 | 1019601955 | 3900 | 3900 | 3900 | 3900 | 1341 |
| 490 | 20240513 | 111100 | 1014372055 | 3900 | 3900 | 3900 | 3895 | 2379 |
| 491 | 20240513 | 111000 | 1005100865 | 3900 | 3900 | 3900 | 3900 | 293 |
| 492 | 20240513 | 110900 | 1003958165 | 3900 | 3900 | 3900 | 3900 | 92 |
| 493 | 20240513 | 110800 | 1003599365 | 3900 | 3900 | 3900 | 3900 | 6 |
| 494 | 20240513 | 110700 | 1003575965 | 3895 | 3895 | 3895 | 3895 | 3 |
| 495 | 20240513 | 110600 | 1003564280 | 3900 | 3900 | 3900 | 3900 | 17 |
| 496 | 20240513 | 110500 | 1003497980 | 3895 | 3900 | 3900 | 3895 | 160 |
| 497 | 20240513 | 110400 | 1002874280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 498 | 20240513 | 110300 | 1002874280 | 3900 | 3900 | 3900 | 3900 | 319 |
| 499 | 20240513 | 110200 | 1001630180 | 3900 | 3900 | 3900 | 3900 | 367 |
| 500 | 20240513 | 110100 | 1000198880 | 3900 | 3895 | 3900 | 3895 | 42 |
| 501 | 20240513 | 110000 | 1000035180 | 3900 | 3900 | 3900 | 3900 | 1556 |
| 502 | 20240513 | 105900 | 993966780 | 3900 | 3900 | 3900 | 3900 | 2051 |
| 503 | 20240513 | 105800 | 985967880 | 3900 | 3900 | 3900 | 3900 | 76 |
| 504 | 20240513 | 105700 | 985671480 | 3900 | 3895 | 3900 | 3895 | 291 |
| 505 | 20240513 | 105600 | 984536605 | 3895 | 3900 | 3900 | 3895 | 169 |
| 506 | 20240513 | 105500 | 983878345 | 3895 | 3895 | 3900 | 3895 | 260 |
| 507 | 20240513 | 105400 | 982865635 | 3895 | 3900 | 3900 | 3895 | 410 |
| 508 | 20240513 | 105300 | 981268385 | 3900 | 3900 | 3900 | 3895 | 180 |
| 509 | 20240513 | 105200 | 980566410 | 3900 | 3900 | 3900 | 3900 | 120 |
| 510 | 20240513 | 105100 | 980098410 | 3900 | 3900 | 3900 | 3900 | 333 |
| 511 | 20240513 | 105000 | 978799710 | 3900 | 3900 | 3900 | 3895 | 76 |
| 512 | 20240513 | 104900 | 978503375 | 3895 | 3900 | 3900 | 3895 | 1760 |
| 513 | 20240513 | 104800 | 971644000 | 3900 | 3900 | 3905 | 3900 | 3932 |
| 514 | 20240513 | 104700 | 956308950 | 3905 | 3905 | 3910 | 3905 | 1865 |
| 515 | 20240513 | 104600 | 949026120 | 3910 | 3910 | 3910 | 3910 | 177 |
| 516 | 20240513 | 104500 | 948334050 | 3910 | 3910 | 3910 | 3910 | 0 |
| 517 | 20240513 | 104400 | 948334050 | 3910 | 3910 | 3910 | 3905 | 182 |
| 518 | 20240513 | 104300 | 947622435 | 3910 | 3910 | 3910 | 3910 | 59 |
| 519 | 20240513 | 104200 | 947391745 | 3910 | 3910 | 3910 | 3910 | 511 |
| 520 | 20240513 | 104100 | 945393735 | 3910 | 3910 | 3910 | 3910 | 0 |
| 521 | 20240513 | 104000 | 945393735 | 3910 | 3910 | 3910 | 3910 | 73 |
| 522 | 20240513 | 103900 | 945108305 | 3910 | 3910 | 3910 | 3910 | 44 |
| 523 | 20240513 | 103800 | 944936265 | 3910 | 3910 | 3910 | 3910 | 3 |
| 524 | 20240513 | 103700 | 944924535 | 3905 | 3905 | 3905 | 3905 | 55 |
| 525 | 20240513 | 103600 | 944709760 | 3910 | 3910 | 3910 | 3910 | 10 |
| 526 | 20240513 | 103500 | 944670660 | 3905 | 3905 | 3910 | 3905 | 147 |
| 527 | 20240513 | 103400 | 944096555 | 3905 | 3910 | 3910 | 3905 | 483 |
| 528 | 20240513 | 103300 | 942210425 | 3910 | 3910 | 3910 | 3910 | 15 |
| 529 | 20240513 | 103200 | 942151775 | 3910 | 3910 | 3910 | 3910 | 201 |
| 530 | 20240513 | 103100 | 941365865 | 3910 | 3905 | 3910 | 3905 | 18 |
| 531 | 20240513 | 103000 | 941295520 | 3905 | 3910 | 3910 | 3900 | 246 |
| 532 | 20240513 | 102900 | 940335430 | 3910 | 3910 | 3910 | 3910 | 113 |
| 533 | 20240513 | 102800 | 939893600 | 3910 | 3900 | 3910 | 3900 | 8 |
| 534 | 20240513 | 102700 | 939862330 | 3900 | 3900 | 3910 | 3900 | 2002 |
| 535 | 20240513 | 102600 | 932054520 | 3900 | 3910 | 3910 | 3900 | 4002 |
| 536 | 20240513 | 102500 | 916441145 | 3905 | 3910 | 3910 | 3905 | 1041 |
| 537 | 20240513 | 102400 | 912375835 | 3910 | 3910 | 3910 | 3910 | 37 |
| 538 | 20240513 | 102300 | 912231165 | 3910 | 3910 | 3910 | 3910 | 216 |
| 539 | 20240513 | 102200 | 911386605 | 3910 | 3910 | 3910 | 3910 | 15 |
| 540 | 20240513 | 102100 | 911327955 | 3910 | 3905 | 3910 | 3905 | 611 |
| 541 | 20240513 | 102000 | 908939445 | 3905 | 3910 | 3910 | 3905 | 119 |
| 542 | 20240513 | 101900 | 908474600 | 3905 | 3905 | 3910 | 3905 | 838 |
| 543 | 20240513 | 101800 | 905201635 | 3910 | 3910 | 3910 | 3905 | 4111 |
| 544 | 20240513 | 101700 | 889147625 | 3910 | 3910 | 3910 | 3905 | 390 |
| 545 | 20240513 | 101600 | 887623885 | 3910 | 3910 | 3910 | 3910 | 5 |
| 546 | 20240513 | 101500 | 887604335 | 3910 | 3920 | 3925 | 3910 | 4078 |
| 547 | 20240513 | 101400 | 871655560 | 3920 | 3925 | 3925 | 3920 | 7 |
| 548 | 20240513 | 101300 | 871628115 | 3925 | 3930 | 3930 | 3910 | 2066 |
| 549 | 20240513 | 101200 | 863549960 | 3910 | 3930 | 3930 | 3910 | 369 |
| 550 | 20240513 | 101100 | 862104090 | 3930 | 3930 | 3930 | 3930 | 1007 |
| 551 | 20240513 | 101000 | 858146580 | 3930 | 3925 | 3930 | 3925 | 95 |
| 552 | 20240513 | 100900 | 857773595 | 3925 | 3925 | 3925 | 3925 | 210 |
| 553 | 20240513 | 100800 | 856949345 | 3925 | 3925 | 3925 | 3925 | 15 |
| 554 | 20240513 | 100700 | 856890470 | 3925 | 3910 | 3925 | 3905 | 2994 |
| 555 | 20240513 | 100600 | 845184035 | 3910 | 3910 | 3910 | 3910 | 756 |
| 556 | 20240513 | 100500 | 842228075 | 3910 | 3905 | 3910 | 3905 | 4112 |
| 557 | 20240513 | 100400 | 826164280 | 3905 | 3895 | 3905 | 3885 | 4136 |
| 558 | 20240513 | 100300 | 810072165 | 3885 | 3890 | 3895 | 3885 | 9056 |
| 559 | 20240513 | 100200 | 774845800 | 3890 | 3895 | 3895 | 3890 | 865 |
| 560 | 20240513 | 100100 | 771476650 | 3890 | 3895 | 3895 | 3890 | 291 |
| 561 | 20240513 | 100000 | 770344530 | 3890 | 3890 | 3895 | 3885 | 1238 |
| 562 | 20240513 | 095900 | 765528955 | 3890 | 3890 | 3895 | 3890 | 4042 |
| 563 | 20240513 | 095800 | 749803925 | 3895 | 3895 | 3895 | 3890 | 335 |
| 564 | 20240513 | 095700 | 748499105 | 3895 | 3905 | 3905 | 3890 | 2423 |
| 565 | 20240513 | 095600 | 739061265 | 3905 | 3905 | 3905 | 3905 | 424 |
| 566 | 20240513 | 095500 | 737405545 | 3905 | 3905 | 3905 | 3900 | 247 |
| 567 | 20240513 | 095400 | 736441170 | 3905 | 3900 | 3905 | 3900 | 1322 |
| 568 | 20240513 | 095300 | 731284280 | 3900 | 3905 | 3905 | 3900 | 1259 |
| 569 | 20240513 | 095200 | 726373560 | 3905 | 3900 | 3905 | 3900 | 24 |
| 570 | 20240513 | 095100 | 726279880 | 3900 | 3905 | 3905 | 3900 | 128 |
| 571 | 20240513 | 095000 | 725780655 | 3900 | 3900 | 3905 | 3900 | 1715 |
| 572 | 20240513 | 094900 | 719091185 | 3905 | 3905 | 3910 | 3890 | 9935 |
| 573 | 20240513 | 094800 | 680410080 | 3900 | 3900 | 3915 | 3900 | 2834 |
| 574 | 20240513 | 094700 | 669350485 | 3900 | 3910 | 3910 | 3900 | 21178 |
| 575 | 20240513 | 094600 | 586713415 | 3915 | 3930 | 3930 | 3910 | 3298 |
| 576 | 20240513 | 094500 | 573816630 | 3930 | 3920 | 3930 | 3910 | 2564 |
| 577 | 20240513 | 094400 | 563771325 | 3920 | 3915 | 3920 | 3915 | 489 |
| 578 | 20240513 | 094300 | 561855775 | 3915 | 3925 | 3925 | 3915 | 5125 |
| 579 | 20240513 | 094200 | 541776085 | 3925 | 3925 | 3925 | 3925 | 505 |
| 580 | 20240513 | 094100 | 539793960 | 3925 | 3925 | 3930 | 3925 | 1966 |
| 581 | 20240513 | 094000 | 532077405 | 3925 | 3925 | 3925 | 3925 | 1088 |
| 582 | 20240513 | 093900 | 527807005 | 3925 | 3930 | 3930 | 3925 | 1743 |
| 583 | 20240513 | 093800 | 520965695 | 3935 | 3925 | 3940 | 3925 | 4252 |
| 584 | 20240513 | 093700 | 504272350 | 3925 | 3935 | 3935 | 3925 | 6615 |
| 585 | 20240513 | 093600 | 478288105 | 3935 | 3940 | 3945 | 3935 | 13458 |
| 586 | 20240513 | 093500 | 425329125 | 3940 | 3945 | 3950 | 3940 | 138 |
| 587 | 20240513 | 093400 | 424784720 | 3945 | 3950 | 3950 | 3945 | 53 |
| 588 | 20240513 | 093300 | 424575550 | 3945 | 3945 | 3945 | 3940 | 2391 |
| 589 | 20240513 | 093200 | 415147005 | 3950 | 3950 | 3950 | 3945 | 164 |
| 590 | 20240513 | 093100 | 414499210 | 3950 | 3950 | 3950 | 3950 | 212 |
| 591 | 20240513 | 093000 | 413661810 | 3950 | 3945 | 3950 | 3945 | 491 |
| 592 | 20240513 | 092900 | 411724675 | 3940 | 3940 | 3945 | 3940 | 1201 |
| 593 | 20240513 | 092800 | 406991670 | 3945 | 3945 | 3945 | 3940 | 2232 |
| 594 | 20240513 | 092700 | 398191520 | 3945 | 3945 | 3945 | 3945 | 793 |
| 595 | 20240513 | 092600 | 395063135 | 3950 | 3950 | 3950 | 3950 | 606 |
| 596 | 20240513 | 092500 | 392669435 | 3945 | 3945 | 3950 | 3940 | 282 |
| 597 | 20240513 | 092400 | 391557035 | 3945 | 3940 | 3945 | 3935 | 2741 |
| 598 | 20240513 | 092300 | 380769525 | 3935 | 3935 | 3940 | 3930 | 519 |
| 599 | 20240513 | 092200 | 378726490 | 3930 | 3935 | 3935 | 3930 | 717 |
| 600 | 20240513 | 092100 | 375905145 | 3935 | 3950 | 3950 | 3925 | 6238 |
| 601 | 20240513 | 092000 | 351343290 | 3950 | 3945 | 3950 | 3935 | 2277 |
| 602 | 20240513 | 091900 | 342369375 | 3945 | 3975 | 3975 | 3940 | 15434 |
| 603 | 20240513 | 091800 | 281394350 | 3975 | 3980 | 3980 | 3960 | 1062 |
| 604 | 20240513 | 091700 | 277188795 | 3960 | 3965 | 3980 | 3955 | 8272 |
| 605 | 20240513 | 091600 | 244432460 | 3980 | 3970 | 3980 | 3965 | 1349 |
| 606 | 20240513 | 091500 | 239079350 | 3970 | 3975 | 3980 | 3965 | 1943 |
| 607 | 20240513 | 091400 | 231366390 | 3975 | 3975 | 3975 | 3970 | 1503 |
| 608 | 20240513 | 091300 | 225396050 | 3975 | 3980 | 3980 | 3975 | 128 |
| 609 | 20240513 | 091200 | 224886935 | 3980 | 3985 | 3985 | 3970 | 1256 |
| 610 | 20240513 | 091100 | 219892320 | 3985 | 3975 | 3985 | 3975 | 94 |
| 611 | 20240513 | 091000 | 219518295 | 3990 | 3975 | 3990 | 3965 | 1931 |
| 612 | 20240513 | 090900 | 211852325 | 3975 | 3990 | 3990 | 3975 | 1039 |
| 613 | 20240513 | 090800 | 207711440 | 3970 | 3995 | 3995 | 3970 | 6768 |
| 614 | 20240513 | 090700 | 180787565 | 3995 | 4000 | 4000 | 3995 | 61 |
| 615 | 20240513 | 090600 | 180543570 | 4000 | 3990 | 4000 | 3980 | 215 |
| 616 | 20240513 | 090500 | 179687020 | 3990 | 3990 | 3990 | 3990 | 3995 |
| 617 | 20240513 | 090400 | 163746970 | 3975 | 3990 | 3990 | 3975 | 11608 |
| 618 | 20240513 | 090300 | 117516525 | 3990 | 3985 | 3990 | 3985 | 4194 |
| 619 | 20240513 | 090200 | 100800935 | 4000 | 4000 | 4000 | 3990 | 6495 |
| 620 | 20240513 | 090100 | 74885545 | 3990 | 4000 | 4000 | 3990 | 7897 |
| 621 | 20240513 | 090000 | 43367920 | 4000 | 4010 | 4020 | 4000 | 10813 |