31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 3 | 20240513 | 192600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20240513 | 192500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20240513 | 192400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20240513 | 192300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20240513 | 192200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20240513 | 192100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20240513 | 192000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20240513 | 191900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20240513 | 191800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20240513 | 191700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20240513 | 191600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20240513 | 191500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20240513 | 191400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20240513 | 191300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20240513 | 191200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20240513 | 191100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20240513 | 191000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20240513 | 190900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20240513 | 190800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20240513 | 190700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20240513 | 190600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20240513 | 190500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20240513 | 190400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20240513 | 190300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20240513 | 190200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20240513 | 190100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20240513 | 190000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20240513 | 185900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20240513 | 185800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20240513 | 185700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 33 | 20240513 | 185600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20240513 | 185500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20240513 | 185400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20240513 | 185300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20240513 | 185200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20240513 | 185100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20240513 | 185000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20240513 | 184900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20240513 | 184800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20240513 | 184700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20240513 | 184600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20240513 | 184500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20240513 | 184400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20240513 | 184300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20240513 | 184200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20240513 | 184100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20240513 | 184000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20240513 | 183900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20240513 | 183800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20240513 | 183700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20240513 | 183600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20240513 | 183500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20240513 | 183400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20240513 | 183300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20240513 | 183200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20240513 | 183100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20240513 | 183000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20240513 | 182900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20240513 | 182800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20240513 | 182700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 63 | 20240513 | 182600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20240513 | 182500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20240513 | 182400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20240513 | 182300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20240513 | 182200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20240513 | 182100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20240513 | 182000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20240513 | 181900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20240513 | 181800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20240513 | 181700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20240513 | 181600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20240513 | 181500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20240513 | 181400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20240513 | 181300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20240513 | 181200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20240513 | 181100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20240513 | 181000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20240513 | 180900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20240513 | 180800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20240513 | 180700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20240513 | 180600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20240513 | 180500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20240513 | 180400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20240513 | 180300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20240513 | 180200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20240513 | 180100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20240513 | 180000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20240513 | 175900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20240513 | 175800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20240513 | 175700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 93 | 20240513 | 175600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20240513 | 175500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20240513 | 175400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20240513 | 175300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20240513 | 175200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20240513 | 175100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20240513 | 175000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20240513 | 174900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20240513 | 174800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20240513 | 174700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20240513 | 174600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20240513 | 174500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20240513 | 174400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20240513 | 174300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20240513 | 174200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20240513 | 174100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20240513 | 174000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20240513 | 173900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20240513 | 173800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20240513 | 173700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20240513 | 173600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20240513 | 173500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20240513 | 173400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20240513 | 173300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20240513 | 173200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20240513 | 173100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20240513 | 173000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20240513 | 172900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20240513 | 172800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20240513 | 172700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 123 | 20240513 | 172600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20240513 | 172500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20240513 | 172400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20240513 | 172300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20240513 | 172200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20240513 | 172100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20240513 | 172000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20240513 | 171900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20240513 | 171800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20240513 | 171700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20240513 | 171600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20240513 | 171500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20240513 | 171400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20240513 | 171300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20240513 | 171200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20240513 | 171100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20240513 | 171000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20240513 | 170900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20240513 | 170800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20240513 | 170700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20240513 | 170600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20240513 | 170500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20240513 | 170400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20240513 | 170300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20240513 | 170200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20240513 | 170100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20240513 | 170000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20240513 | 165900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20240513 | 165800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20240513 | 165700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 153 | 20240513 | 165600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20240513 | 165500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20240513 | 165400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20240513 | 165300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20240513 | 165200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20240513 | 165100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20240513 | 165000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20240513 | 164900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20240513 | 164800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20240513 | 164700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20240513 | 164600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20240513 | 164500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20240513 | 164400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20240513 | 164300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20240513 | 164200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20240513 | 164100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20240513 | 164000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20240513 | 163900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20240513 | 163800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20240513 | 163700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20240513 | 163600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20240513 | 163500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20240513 | 163400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20240513 | 163300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20240513 | 163200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20240513 | 163100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20240513 | 163000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20240513 | 162900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20240513 | 162800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20240513 | 162700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 183 | 20240513 | 162600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20240513 | 162500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20240513 | 162400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20240513 | 162300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20240513 | 162200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20240513 | 162100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20240513 | 162000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20240513 | 161900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20240513 | 161800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20240513 | 161700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20240513 | 161600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20240513 | 161500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20240513 | 161400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20240513 | 161300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20240513 | 161200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20240513 | 161100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20240513 | 161000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20240513 | 160900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20240513 | 160800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20240513 | 160700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20240513 | 160600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20240513 | 160500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20240513 | 160400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20240513 | 160300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20240513 | 160200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20240513 | 160100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20240513 | 160000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20240513 | 155900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20240513 | 155800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20240513 | 155700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 213 | 20240513 | 155600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20240513 | 155500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20240513 | 155400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20240513 | 155300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20240513 | 155200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20240513 | 155100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20240513 | 155000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20240513 | 154900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20240513 | 154800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 222 | 20240513 | 154700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 223 | 20240513 | 154600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20240513 | 154500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20240513 | 154400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20240513 | 154300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20240513 | 154200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20240513 | 154100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20240513 | 154000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20240513 | 153900 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 231 | 20240513 | 153800 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20240513 | 153700 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20240513 | 153600 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20240513 | 153500 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 235 | 20240513 | 153400 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 236 | 20240513 | 153300 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20240513 | 153200 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 238 | 20240513 | 153100 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 239 | 20240513 | 153000 | 2574190985 | 3775 | 3775 | 3775 | 3775 | 45243 |
| 240 | 20240513 | 152900 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 241 | 20240513 | 152800 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 242 | 20240513 | 152700 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 243 | 20240513 | 152600 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 244 | 20240513 | 152500 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 245 | 20240513 | 152400 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 246 | 20240513 | 152300 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 247 | 20240513 | 152200 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 248 | 20240513 | 152100 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 249 | 20240513 | 152000 | 2403398660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 250 | 20240513 | 151900 | 2403398660 | 3770 | 3775 | 3780 | 3770 | 8097 |
| 251 | 20240513 | 151800 | 2372816025 | 3775 | 3775 | 3775 | 3770 | 855 |
| 252 | 20240513 | 151700 | 2369588405 | 3775 | 3770 | 3775 | 3765 | 2994 |
| 253 | 20240513 | 151600 | 2358301355 | 3770 | 3775 | 3775 | 3765 | 5700 |
| 254 | 20240513 | 151500 | 2336817270 | 3775 | 3775 | 3775 | 3770 | 2328 |
| 255 | 20240513 | 151400 | 2328037510 | 3775 | 3775 | 3775 | 3770 | 690 |
| 256 | 20240513 | 151300 | 2325433945 | 3775 | 3775 | 3775 | 3770 | 1079 |
| 257 | 20240513 | 151200 | 2321362390 | 3775 | 3775 | 3775 | 3770 | 945 |
| 258 | 20240513 | 151100 | 2317797900 | 3775 | 3775 | 3775 | 3770 | 711 |
| 259 | 20240513 | 151000 | 2315115630 | 3775 | 3775 | 3775 | 3770 | 930 |
| 260 | 20240513 | 150900 | 2311608265 | 3770 | 3770 | 3775 | 3770 | 443 |
| 261 | 20240513 | 150800 | 2309938130 | 3770 | 3770 | 3775 | 3770 | 10834 |
| 262 | 20240513 | 150700 | 2269093940 | 3770 | 3770 | 3775 | 3770 | 2914 |
| 263 | 20240513 | 150600 | 2258107945 | 3770 | 3770 | 3770 | 3765 | 867 |
| 264 | 20240513 | 150500 | 2254840635 | 3770 | 3775 | 3780 | 3765 | 22834 |
| 265 | 20240513 | 150400 | 2168711760 | 3775 | 3775 | 3780 | 3775 | 796 |
| 266 | 20240513 | 150300 | 2165706840 | 3775 | 3775 | 3780 | 3775 | 416 |
| 267 | 20240513 | 150200 | 2164136115 | 3780 | 3780 | 3780 | 3775 | 342 |
| 268 | 20240513 | 150100 | 2162844565 | 3780 | 3775 | 3780 | 3775 | 487 |
| 269 | 20240513 | 150000 | 2161005435 | 3775 | 3770 | 3775 | 3770 | 4321 |
| 270 | 20240513 | 145900 | 2144700035 | 3765 | 3770 | 3770 | 3765 | 6991 |
| 271 | 20240513 | 145800 | 2118351685 | 3770 | 3775 | 3775 | 3770 | 279 |
| 272 | 20240513 | 145700 | 2117299850 | 3770 | 3775 | 3775 | 3770 | 313 |
| 273 | 20240513 | 145600 | 2116119790 | 3770 | 3775 | 3775 | 3770 | 300 |
| 274 | 20240513 | 145500 | 2114988755 | 3775 | 3775 | 3775 | 3770 | 981 |
| 275 | 20240513 | 145400 | 2111288810 | 3775 | 3775 | 3775 | 3770 | 1267 |
| 276 | 20240513 | 145300 | 2106507120 | 3770 | 3775 | 3775 | 3770 | 436 |
| 277 | 20240513 | 145200 | 2104863390 | 3775 | 3775 | 3775 | 3770 | 278 |
| 278 | 20240513 | 145100 | 2103815255 | 3770 | 3775 | 3775 | 3770 | 1377 |
| 279 | 20240513 | 145000 | 2098623660 | 3770 | 3775 | 3775 | 3770 | 290 |
| 280 | 20240513 | 144900 | 2097530285 | 3775 | 3775 | 3775 | 3770 | 1254 |
| 281 | 20240513 | 144800 | 2092802550 | 3770 | 3770 | 3775 | 3770 | 387 |
| 282 | 20240513 | 144700 | 2091343535 | 3770 | 3770 | 3770 | 3770 | 332 |
| 283 | 20240513 | 144600 | 2090091895 | 3770 | 3770 | 3770 | 3770 | 3779 |
| 284 | 20240513 | 144500 | 2075845065 | 3770 | 3770 | 3770 | 3765 | 5415 |
| 285 | 20240513 | 144400 | 2055433335 | 3770 | 3770 | 3770 | 3770 | 259 |
| 286 | 20240513 | 144300 | 2054456905 | 3770 | 3775 | 3775 | 3770 | 6250 |
| 287 | 20240513 | 144200 | 2030864675 | 3770 | 3770 | 3775 | 3770 | 377 |
| 288 | 20240513 | 144100 | 2029442975 | 3770 | 3775 | 3775 | 3770 | 625 |
| 289 | 20240513 | 144000 | 2027086475 | 3770 | 3770 | 3770 | 3770 | 336 |
| 290 | 20240513 | 143900 | 2025819755 | 3770 | 3775 | 3775 | 3770 | 529 |
| 291 | 20240513 | 143800 | 2023825165 | 3775 | 3775 | 3775 | 3770 | 9427 |
| 292 | 20240513 | 143700 | 1988273950 | 3770 | 3770 | 3770 | 3770 | 1797 |
| 293 | 20240513 | 143600 | 1981499260 | 3770 | 3770 | 3775 | 3770 | 1041 |
| 294 | 20240513 | 143500 | 1977574280 | 3770 | 3775 | 3775 | 3770 | 406 |
| 295 | 20240513 | 143400 | 1976043630 | 3770 | 3770 | 3770 | 3770 | 244 |
| 296 | 20240513 | 143300 | 1975123750 | 3770 | 3775 | 3775 | 3770 | 384 |
| 297 | 20240513 | 143200 | 1973676065 | 3775 | 3770 | 3775 | 3770 | 283 |
| 298 | 20240513 | 143100 | 1972608995 | 3770 | 3770 | 3770 | 3770 | 485 |
| 299 | 20240513 | 143000 | 1970780545 | 3770 | 3770 | 3775 | 3765 | 3708 |
| 300 | 20240513 | 142900 | 1956803330 | 3770 | 3770 | 3770 | 3765 | 1555 |
| 301 | 20240513 | 142800 | 1950942850 | 3770 | 3770 | 3775 | 3770 | 3654 |
| 302 | 20240513 | 142700 | 1937167220 | 3770 | 3770 | 3770 | 3770 | 866 |
| 303 | 20240513 | 142600 | 1933902400 | 3770 | 3765 | 3770 | 3765 | 1036 |
| 304 | 20240513 | 142500 | 1929996690 | 3770 | 3770 | 3770 | 3765 | 6629 |
| 305 | 20240513 | 142400 | 1905006465 | 3765 | 3770 | 3770 | 3765 | 1337 |
| 306 | 20240513 | 142300 | 1899972620 | 3765 | 3765 | 3765 | 3765 | 5595 |
| 307 | 20240513 | 142200 | 1878907445 | 3765 | 3765 | 3770 | 3765 | 4476 |
| 308 | 20240513 | 142100 | 1862055195 | 3765 | 3770 | 3770 | 3765 | 2023 |
| 309 | 20240513 | 142000 | 1854435550 | 3765 | 3770 | 3770 | 3765 | 3220 |
| 310 | 20240513 | 141900 | 1842312010 | 3770 | 3775 | 3775 | 3765 | 7602 |
| 311 | 20240513 | 141800 | 1813653955 | 3770 | 3770 | 3775 | 3770 | 3837 |
| 312 | 20240513 | 141700 | 1799188155 | 3770 | 3780 | 3780 | 3770 | 4546 |
| 313 | 20240513 | 141600 | 1782028940 | 3780 | 3780 | 3780 | 3775 | 708 |
| 314 | 20240513 | 141500 | 1779355940 | 3780 | 3780 | 3780 | 3775 | 1486 |
| 315 | 20240513 | 141400 | 1773742555 | 3780 | 3780 | 3780 | 3780 | 4727 |
| 316 | 20240513 | 141300 | 1755874495 | 3780 | 3780 | 3785 | 3780 | 4441 |
| 317 | 20240513 | 141200 | 1739087500 | 3780 | 3785 | 3785 | 3780 | 2508 |
| 318 | 20240513 | 141100 | 1729599460 | 3785 | 3785 | 3790 | 3785 | 1577 |
| 319 | 20240513 | 141000 | 1723630510 | 3790 | 3785 | 3790 | 3780 | 1014 |
| 320 | 20240513 | 140900 | 1719794430 | 3785 | 3780 | 3790 | 3780 | 1283 |
| 321 | 20240513 | 140800 | 1714941905 | 3780 | 3780 | 3785 | 3780 | 5378 |
| 322 | 20240513 | 140700 | 1694608125 | 3780 | 3785 | 3790 | 3780 | 1355 |
| 323 | 20240513 | 140600 | 1689478905 | 3790 | 3790 | 3790 | 3780 | 13881 |
| 324 | 20240513 | 140500 | 1636962105 | 3790 | 3790 | 3790 | 3790 | 1015 |
| 325 | 20240513 | 140400 | 1633115255 | 3790 | 3790 | 3790 | 3785 | 1842 |
| 326 | 20240513 | 140300 | 1626135495 | 3790 | 3795 | 3795 | 3790 | 300 |
| 327 | 20240513 | 140200 | 1624998480 | 3785 | 3790 | 3795 | 3785 | 8713 |
| 328 | 20240513 | 140100 | 1591980610 | 3790 | 3790 | 3790 | 3790 | 414 |
| 329 | 20240513 | 140000 | 1590411550 | 3790 | 3790 | 3795 | 3790 | 492 |
| 330 | 20240513 | 135900 | 1588546845 | 3790 | 3790 | 3795 | 3790 | 505 |
| 331 | 20240513 | 135800 | 1586632095 | 3790 | 3790 | 3790 | 3790 | 277 |
| 332 | 20240513 | 135700 | 1585582265 | 3790 | 3795 | 3795 | 3790 | 365 |
| 333 | 20240513 | 135600 | 1584198760 | 3790 | 3795 | 3795 | 3790 | 299 |
| 334 | 20240513 | 135500 | 1583065340 | 3790 | 3795 | 3795 | 3790 | 3634 |
| 335 | 20240513 | 135400 | 1569283895 | 3795 | 3795 | 3795 | 3795 | 1760 |
| 336 | 20240513 | 135300 | 1562604695 | 3795 | 3795 | 3795 | 3795 | 535 |
| 337 | 20240513 | 135200 | 1560574370 | 3795 | 3795 | 3795 | 3795 | 3117 |
| 338 | 20240513 | 135100 | 1548745355 | 3795 | 3795 | 3795 | 3795 | 340 |
| 339 | 20240513 | 135000 | 1547455055 | 3795 | 3795 | 3800 | 3795 | 2467 |
| 340 | 20240513 | 134900 | 1538092760 | 3795 | 3795 | 3795 | 3795 | 313 |
| 341 | 20240513 | 134800 | 1536904925 | 3795 | 3795 | 3800 | 3795 | 810 |
| 342 | 20240513 | 134700 | 1533830320 | 3795 | 3795 | 3795 | 3795 | 333 |
| 343 | 20240513 | 134600 | 1532566585 | 3795 | 3795 | 3800 | 3795 | 2371 |
| 344 | 20240513 | 134500 | 1523568580 | 3790 | 3795 | 3795 | 3790 | 307 |
| 345 | 20240513 | 134400 | 1522405045 | 3790 | 3790 | 3790 | 3790 | 1775 |
| 346 | 20240513 | 134300 | 1515677795 | 3790 | 3790 | 3795 | 3790 | 315 |
| 347 | 20240513 | 134200 | 1514483925 | 3790 | 3795 | 3795 | 3790 | 2104 |
| 348 | 20240513 | 134100 | 1506500685 | 3795 | 3795 | 3795 | 3795 | 7554 |
| 349 | 20240513 | 134000 | 1477833255 | 3795 | 3795 | 3795 | 3795 | 275 |
| 350 | 20240513 | 133900 | 1476789630 | 3800 | 3800 | 3800 | 3795 | 311 |
| 351 | 20240513 | 133800 | 1475609310 | 3795 | 3800 | 3800 | 3795 | 315 |
| 352 | 20240513 | 133700 | 1474413790 | 3795 | 3800 | 3800 | 3795 | 2926 |
| 353 | 20240513 | 133600 | 1463296465 | 3800 | 3795 | 3800 | 3795 | 1090 |
| 354 | 20240513 | 133500 | 1459159760 | 3800 | 3800 | 3800 | 3800 | 110 |
| 355 | 20240513 | 133400 | 1458741760 | 3800 | 3800 | 3800 | 3795 | 497 |
| 356 | 20240513 | 133300 | 1456853490 | 3795 | 3795 | 3795 | 3795 | 25 |
| 357 | 20240513 | 133200 | 1456758615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 358 | 20240513 | 133100 | 1456758615 | 3795 | 3800 | 3800 | 3795 | 1183 |
| 359 | 20240513 | 133000 | 1452263230 | 3795 | 3800 | 3800 | 3795 | 21 |
| 360 | 20240513 | 132900 | 1452183510 | 3800 | 3800 | 3800 | 3800 | 976 |
| 361 | 20240513 | 132800 | 1448474710 | 3795 | 3800 | 3800 | 3795 | 1002 |
| 362 | 20240513 | 132700 | 1444672115 | 3795 | 3795 | 3795 | 3795 | 0 |
| 363 | 20240513 | 132600 | 1444672115 | 3795 | 3800 | 3800 | 3795 | 27 |
| 364 | 20240513 | 132500 | 1444569520 | 3800 | 3800 | 3800 | 3800 | 505 |
| 365 | 20240513 | 132400 | 1442650520 | 3795 | 3795 | 3795 | 3795 | 964 |
| 366 | 20240513 | 132300 | 1438992140 | 3795 | 3795 | 3795 | 3795 | 4 |
| 367 | 20240513 | 132200 | 1438976960 | 3795 | 3800 | 3800 | 3795 | 13449 |
| 368 | 20240513 | 132100 | 1387920595 | 3800 | 3800 | 3800 | 3800 | 4115 |
| 369 | 20240513 | 132000 | 1372283595 | 3800 | 3800 | 3800 | 3800 | 3 |
| 370 | 20240513 | 131900 | 1372272195 | 3800 | 3795 | 3800 | 3795 | 72 |
| 371 | 20240513 | 131800 | 1371998905 | 3795 | 3805 | 3805 | 3795 | 6177 |
| 372 | 20240513 | 131700 | 1348527145 | 3805 | 3805 | 3805 | 3805 | 20 |
| 373 | 20240513 | 131600 | 1348451045 | 3805 | 3805 | 3805 | 3800 | 1077 |
| 374 | 20240513 | 131500 | 1344355865 | 3805 | 3800 | 3805 | 3800 | 5021 |
| 375 | 20240513 | 131400 | 1325275965 | 3805 | 3805 | 3805 | 3805 | 1 |
| 376 | 20240513 | 131300 | 1325272160 | 3800 | 3800 | 3800 | 3800 | 3 |
| 377 | 20240513 | 131200 | 1325260760 | 3800 | 3805 | 3805 | 3800 | 10012 |
| 378 | 20240513 | 131100 | 1287214660 | 3805 | 3805 | 3805 | 3805 | 355 |
| 379 | 20240513 | 131000 | 1285863885 | 3805 | 3805 | 3805 | 3805 | 100 |
| 380 | 20240513 | 130900 | 1285483385 | 3805 | 3805 | 3805 | 3805 | 1 |
| 381 | 20240513 | 130800 | 1285479580 | 3800 | 3805 | 3810 | 3800 | 430 |
| 382 | 20240513 | 130700 | 1283843585 | 3805 | 3805 | 3805 | 3805 | 2195 |
| 383 | 20240513 | 130600 | 1275491610 | 3805 | 3805 | 3805 | 3805 | 1757 |
| 384 | 20240513 | 130500 | 1268806225 | 3805 | 3810 | 3810 | 3805 | 166 |
| 385 | 20240513 | 130400 | 1268173770 | 3810 | 3810 | 3810 | 3810 | 0 |
| 386 | 20240513 | 130300 | 1268173770 | 3810 | 3810 | 3810 | 3805 | 372 |
| 387 | 20240513 | 130200 | 1266757955 | 3805 | 3805 | 3805 | 3805 | 1161 |
| 388 | 20240513 | 130100 | 1262340350 | 3805 | 3805 | 3805 | 3805 | 20 |
| 389 | 20240513 | 130000 | 1262264250 | 3805 | 3805 | 3805 | 3800 | 91 |
| 390 | 20240513 | 125900 | 1261918060 | 3805 | 3800 | 3805 | 3800 | 154 |
| 391 | 20240513 | 125800 | 1261332360 | 3800 | 3805 | 3805 | 3800 | 975 |
| 392 | 20240513 | 125700 | 1257622495 | 3805 | 3805 | 3805 | 3805 | 323 |
| 393 | 20240513 | 125600 | 1256393480 | 3805 | 3805 | 3805 | 3805 | 52 |
| 394 | 20240513 | 125500 | 1256195620 | 3805 | 3805 | 3805 | 3805 | 0 |
| 395 | 20240513 | 125400 | 1256195620 | 3805 | 3805 | 3805 | 3805 | 254 |
| 396 | 20240513 | 125300 | 1255229150 | 3805 | 3805 | 3805 | 3800 | 33 |
| 397 | 20240513 | 125200 | 1255103590 | 3805 | 3800 | 3805 | 3800 | 644 |
| 398 | 20240513 | 125100 | 1252653320 | 3800 | 3800 | 3800 | 3800 | 1 |
| 399 | 20240513 | 125000 | 1252649520 | 3800 | 3805 | 3805 | 3800 | 7 |
| 400 | 20240513 | 124900 | 1252622900 | 3800 | 3805 | 3805 | 3800 | 2039 |
| 401 | 20240513 | 124800 | 1244874510 | 3805 | 3805 | 3805 | 3805 | 398 |
| 402 | 20240513 | 124700 | 1243360120 | 3800 | 3805 | 3805 | 3800 | 12300 |
| 403 | 20240513 | 124600 | 1196559780 | 3810 | 3805 | 3810 | 3805 | 2 |
| 404 | 20240513 | 124500 | 1196552165 | 3810 | 3805 | 3810 | 3805 | 677 |
| 405 | 20240513 | 124400 | 1193975420 | 3810 | 3810 | 3810 | 3810 | 10 |
| 406 | 20240513 | 124300 | 1193937320 | 3810 | 3805 | 3810 | 3805 | 2 |
| 407 | 20240513 | 124200 | 1193929705 | 3805 | 3805 | 3805 | 3805 | 969 |
| 408 | 20240513 | 124100 | 1190242660 | 3805 | 3810 | 3810 | 3805 | 97 |
| 409 | 20240513 | 124000 | 1189873560 | 3810 | 3805 | 3810 | 3805 | 115 |
| 410 | 20240513 | 123900 | 1189435815 | 3805 | 3805 | 3805 | 3805 | 322 |
| 411 | 20240513 | 123800 | 1188210605 | 3805 | 3805 | 3805 | 3805 | 2 |
| 412 | 20240513 | 123700 | 1188202995 | 3805 | 3805 | 3805 | 3805 | 1 |
| 413 | 20240513 | 123600 | 1188199190 | 3805 | 3805 | 3805 | 3805 | 621 |
| 414 | 20240513 | 123500 | 1185836285 | 3805 | 3805 | 3805 | 3805 | 0 |
| 415 | 20240513 | 123400 | 1185836285 | 3805 | 3805 | 3805 | 3805 | 180 |
| 416 | 20240513 | 123300 | 1185151385 | 3805 | 3800 | 3805 | 3800 | 3 |
| 417 | 20240513 | 123200 | 1185139975 | 3805 | 3805 | 3805 | 3800 | 4383 |
| 418 | 20240513 | 123100 | 1168480270 | 3800 | 3800 | 3800 | 3800 | 1 |
| 419 | 20240513 | 123000 | 1168476470 | 3805 | 3810 | 3810 | 3805 | 48 |
| 420 | 20240513 | 122900 | 1168293780 | 3805 | 3805 | 3805 | 3805 | 530 |
| 421 | 20240513 | 122800 | 1166277130 | 3805 | 3805 | 3805 | 3805 | 1872 |
| 422 | 20240513 | 122700 | 1159154170 | 3805 | 3805 | 3805 | 3805 | 6 |
| 423 | 20240513 | 122600 | 1159131340 | 3805 | 3805 | 3805 | 3805 | 1061 |
| 424 | 20240513 | 122500 | 1155094235 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 425 | 20240513 | 122400 | 1151289235 | 3805 | 3805 | 3810 | 3805 | 31 |
| 426 | 20240513 | 122300 | 1151171235 | 3810 | 3810 | 3810 | 3810 | 1 |
| 427 | 20240513 | 122200 | 1151167425 | 3805 | 3810 | 3810 | 3805 | 25 |
| 428 | 20240513 | 122100 | 1151072180 | 3810 | 3810 | 3810 | 3810 | 14 |
| 429 | 20240513 | 122000 | 1151018840 | 3810 | 3805 | 3810 | 3805 | 5 |
| 430 | 20240513 | 121900 | 1150999795 | 3805 | 3805 | 3805 | 3805 | 0 |
| 431 | 20240513 | 121800 | 1150999795 | 3805 | 3805 | 3805 | 3805 | 0 |
| 432 | 20240513 | 121700 | 1150999795 | 3805 | 3805 | 3810 | 3805 | 5 |
| 433 | 20240513 | 121600 | 1150980755 | 3810 | 3810 | 3810 | 3810 | 32 |
| 434 | 20240513 | 121500 | 1150858835 | 3810 | 3810 | 3810 | 3810 | 7 |
| 435 | 20240513 | 121400 | 1150832165 | 3810 | 3805 | 3810 | 3805 | 51 |
| 436 | 20240513 | 121300 | 1150638055 | 3805 | 3805 | 3805 | 3805 | 10 |
| 437 | 20240513 | 121200 | 1150600005 | 3805 | 3805 | 3810 | 3805 | 186 |
| 438 | 20240513 | 121100 | 1149891375 | 3805 | 3805 | 3805 | 3805 | 1800 |
| 439 | 20240513 | 121000 | 1143042375 | 3810 | 3805 | 3810 | 3800 | 980 |
| 440 | 20240513 | 120900 | 1139313465 | 3805 | 3805 | 3805 | 3805 | 3319 |
| 441 | 20240513 | 120800 | 1126684670 | 3805 | 3800 | 3805 | 3800 | 177 |
| 442 | 20240513 | 120700 | 1126011255 | 3800 | 3805 | 3805 | 3800 | 101 |
| 443 | 20240513 | 120600 | 1125626955 | 3805 | 3800 | 3805 | 3800 | 1068 |
| 444 | 20240513 | 120500 | 1121563625 | 3805 | 3800 | 3805 | 3800 | 101 |
| 445 | 20240513 | 120400 | 1121179725 | 3800 | 3800 | 3800 | 3800 | 0 |
| 446 | 20240513 | 120300 | 1121179725 | 3800 | 3800 | 3800 | 3800 | 235 |
| 447 | 20240513 | 120200 | 1120286725 | 3800 | 3800 | 3800 | 3800 | 1 |
| 448 | 20240513 | 120100 | 1120282925 | 3800 | 3805 | 3805 | 3800 | 531 |
| 449 | 20240513 | 120000 | 1118265070 | 3805 | 3805 | 3805 | 3805 | 0 |
| 450 | 20240513 | 115900 | 1118265070 | 3805 | 3800 | 3805 | 3800 | 106 |
| 451 | 20240513 | 115800 | 1117862265 | 3800 | 3805 | 3805 | 3800 | 33 |
| 452 | 20240513 | 115700 | 1117736805 | 3805 | 3805 | 3805 | 3800 | 229 |
| 453 | 20240513 | 115600 | 1116865465 | 3805 | 3810 | 3810 | 3805 | 5303 |
| 454 | 20240513 | 115500 | 1096687525 | 3810 | 3810 | 3810 | 3810 | 70 |
| 455 | 20240513 | 115400 | 1096420825 | 3810 | 3810 | 3810 | 3810 | 0 |
| 456 | 20240513 | 115300 | 1096420825 | 3810 | 3810 | 3810 | 3810 | 1 |
| 457 | 20240513 | 115200 | 1096417015 | 3805 | 3805 | 3805 | 3805 | 1 |
| 458 | 20240513 | 115100 | 1096413210 | 3805 | 3805 | 3805 | 3805 | 0 |
| 459 | 20240513 | 115000 | 1096413210 | 3805 | 3805 | 3805 | 3805 | 319 |
| 460 | 20240513 | 114900 | 1095199415 | 3805 | 3805 | 3805 | 3805 | 398 |
| 461 | 20240513 | 114800 | 1093685025 | 3805 | 3805 | 3805 | 3805 | 650 |
| 462 | 20240513 | 114700 | 1091211775 | 3805 | 3805 | 3805 | 3805 | 105 |
| 463 | 20240513 | 114600 | 1090812250 | 3805 | 3805 | 3805 | 3805 | 49 |
| 464 | 20240513 | 114500 | 1090625805 | 3805 | 3805 | 3805 | 3805 | 3071 |
| 465 | 20240513 | 114400 | 1078940650 | 3805 | 3805 | 3805 | 3805 | 198 |
| 466 | 20240513 | 114300 | 1078187260 | 3805 | 3805 | 3805 | 3805 | 101 |
| 467 | 20240513 | 114200 | 1077802955 | 3805 | 3805 | 3805 | 3805 | 2 |
| 468 | 20240513 | 114100 | 1077795345 | 3805 | 3805 | 3805 | 3805 | 100 |
| 469 | 20240513 | 114000 | 1077414845 | 3805 | 3810 | 3810 | 3805 | 41 |
| 470 | 20240513 | 113900 | 1077258640 | 3810 | 3810 | 3810 | 3805 | 162 |
| 471 | 20240513 | 113800 | 1076641430 | 3805 | 3805 | 3805 | 3805 | 1 |
| 472 | 20240513 | 113700 | 1076637625 | 3805 | 3805 | 3805 | 3805 | 6221 |
| 473 | 20240513 | 113600 | 1052966720 | 3805 | 3805 | 3805 | 3805 | 1382 |
| 474 | 20240513 | 113500 | 1047708210 | 3805 | 3805 | 3805 | 3805 | 88 |
| 475 | 20240513 | 113400 | 1047373370 | 3805 | 3810 | 3810 | 3805 | 200 |
| 476 | 20240513 | 113300 | 1046612365 | 3810 | 3810 | 3810 | 3810 | 106 |
| 477 | 20240513 | 113200 | 1046208505 | 3810 | 3805 | 3810 | 3805 | 5 |
| 478 | 20240513 | 113100 | 1046189460 | 3810 | 3805 | 3810 | 3805 | 2930 |
| 479 | 20240513 | 113000 | 1035040795 | 3805 | 3805 | 3810 | 3805 | 3584 |
| 480 | 20240513 | 112900 | 1021400070 | 3805 | 3805 | 3805 | 3805 | 253 |
| 481 | 20240513 | 112800 | 1020437405 | 3810 | 3805 | 3810 | 3805 | 124 |
| 482 | 20240513 | 112700 | 1019965030 | 3805 | 3810 | 3810 | 3805 | 3 |
| 483 | 20240513 | 112600 | 1019953605 | 3810 | 3810 | 3810 | 3810 | 0 |
| 484 | 20240513 | 112500 | 1019953605 | 3810 | 3805 | 3810 | 3805 | 410 |
| 485 | 20240513 | 112400 | 1018393550 | 3805 | 3805 | 3810 | 3805 | 703 |
| 486 | 20240513 | 112300 | 1015718620 | 3805 | 3805 | 3805 | 3805 | 0 |
| 487 | 20240513 | 112200 | 1015718620 | 3805 | 3805 | 3805 | 3805 | 82 |
| 488 | 20240513 | 112100 | 1015406610 | 3810 | 3810 | 3810 | 3810 | 200 |
| 489 | 20240513 | 112000 | 1014644610 | 3810 | 3810 | 3810 | 3810 | 485 |
| 490 | 20240513 | 111900 | 1012796760 | 3810 | 3810 | 3810 | 3810 | 1037 |
| 491 | 20240513 | 111800 | 1008845790 | 3810 | 3805 | 3810 | 3805 | 102 |
| 492 | 20240513 | 111700 | 1008457175 | 3805 | 3805 | 3805 | 3805 | 1001 |
| 493 | 20240513 | 111600 | 1004648370 | 3805 | 3810 | 3810 | 3805 | 8 |
| 494 | 20240513 | 111500 | 1004617895 | 3810 | 3810 | 3810 | 3805 | 8493 |
| 495 | 20240513 | 111400 | 972260920 | 3805 | 3805 | 3805 | 3805 | 162 |
| 496 | 20240513 | 111300 | 971644510 | 3805 | 3805 | 3805 | 3805 | 0 |
| 497 | 20240513 | 111200 | 971644510 | 3805 | 3805 | 3805 | 3805 | 63 |
| 498 | 20240513 | 111100 | 971404795 | 3805 | 3805 | 3805 | 3805 | 890 |
| 499 | 20240513 | 111000 | 968018345 | 3805 | 3805 | 3805 | 3805 | 9119 |
| 500 | 20240513 | 110900 | 933320550 | 3805 | 3805 | 3805 | 3805 | 2 |
| 501 | 20240513 | 110800 | 933312940 | 3805 | 3805 | 3805 | 3805 | 501 |
| 502 | 20240513 | 110700 | 931406635 | 3805 | 3805 | 3805 | 3805 | 100 |
| 503 | 20240513 | 110600 | 931026135 | 3805 | 3805 | 3805 | 3805 | 3 |
| 504 | 20240513 | 110500 | 931014720 | 3805 | 3805 | 3805 | 3805 | 1 |
| 505 | 20240513 | 110400 | 931010915 | 3810 | 3810 | 3810 | 3810 | 10 |
| 506 | 20240513 | 110300 | 930972815 | 3810 | 3810 | 3810 | 3810 | 125 |
| 507 | 20240513 | 110200 | 930496565 | 3810 | 3805 | 3810 | 3805 | 405 |
| 508 | 20240513 | 110100 | 928955015 | 3805 | 3805 | 3805 | 3805 | 750 |
| 509 | 20240513 | 110000 | 926101265 | 3805 | 3810 | 3810 | 3805 | 10396 |
| 510 | 20240513 | 105900 | 886542530 | 3810 | 3805 | 3810 | 3805 | 746 |
| 511 | 20240513 | 105800 | 883701085 | 3810 | 3810 | 3810 | 3810 | 402 |
| 512 | 20240513 | 105700 | 882169465 | 3805 | 3805 | 3805 | 3805 | 100 |
| 513 | 20240513 | 105600 | 881788965 | 3810 | 3810 | 3810 | 3810 | 255 |
| 514 | 20240513 | 105500 | 880817415 | 3805 | 3810 | 3810 | 3805 | 323 |
| 515 | 20240513 | 105400 | 879586805 | 3805 | 3815 | 3815 | 3805 | 37224 |
| 516 | 20240513 | 105300 | 737796785 | 3815 | 3810 | 3815 | 3810 | 503 |
| 517 | 20240513 | 105200 | 735880340 | 3815 | 3810 | 3815 | 3810 | 1454 |
| 518 | 20240513 | 105100 | 730333345 | 3815 | 3815 | 3815 | 3815 | 700 |
| 519 | 20240513 | 105000 | 727662845 | 3815 | 3810 | 3815 | 3810 | 2016 |
| 520 | 20240513 | 104900 | 719980305 | 3810 | 3810 | 3810 | 3810 | 1215 |
| 521 | 20240513 | 104800 | 715351155 | 3810 | 3815 | 3815 | 3810 | 37 |
| 522 | 20240513 | 104700 | 715210135 | 3815 | 3815 | 3815 | 3810 | 391 |
| 523 | 20240513 | 104600 | 713718475 | 3815 | 3815 | 3815 | 3815 | 201 |
| 524 | 20240513 | 104500 | 712951660 | 3810 | 3810 | 3810 | 3810 | 45 |
| 525 | 20240513 | 104400 | 712780210 | 3815 | 3815 | 3815 | 3815 | 63 |
| 526 | 20240513 | 104300 | 712539865 | 3815 | 3815 | 3815 | 3815 | 1122 |
| 527 | 20240513 | 104200 | 708259435 | 3815 | 3815 | 3815 | 3815 | 189 |
| 528 | 20240513 | 104100 | 707538400 | 3815 | 3810 | 3815 | 3810 | 111 |
| 529 | 20240513 | 104000 | 707114985 | 3815 | 3815 | 3815 | 3810 | 68 |
| 530 | 20240513 | 103900 | 706855570 | 3815 | 3810 | 3815 | 3810 | 386 |
| 531 | 20240513 | 103800 | 705383255 | 3810 | 3810 | 3815 | 3810 | 50 |
| 532 | 20240513 | 103700 | 705192570 | 3815 | 3815 | 3815 | 3810 | 4089 |
| 533 | 20240513 | 103600 | 689603535 | 3815 | 3815 | 3815 | 3815 | 966 |
| 534 | 20240513 | 103500 | 685918245 | 3815 | 3810 | 3815 | 3810 | 161 |
| 535 | 20240513 | 103400 | 685304780 | 3810 | 3810 | 3810 | 3810 | 393 |
| 536 | 20240513 | 103300 | 683807450 | 3810 | 3815 | 3815 | 3810 | 388 |
| 537 | 20240513 | 103200 | 682327540 | 3810 | 3810 | 3810 | 3810 | 102 |
| 538 | 20240513 | 103100 | 681938920 | 3810 | 3810 | 3810 | 3810 | 54 |
| 539 | 20240513 | 103000 | 681733180 | 3815 | 3815 | 3815 | 3815 | 5384 |
| 540 | 20240513 | 102900 | 661193220 | 3815 | 3815 | 3815 | 3815 | 479 |
| 541 | 20240513 | 102800 | 659365835 | 3815 | 3815 | 3815 | 3815 | 2 |
| 542 | 20240513 | 102700 | 659358205 | 3815 | 3815 | 3815 | 3815 | 977 |
| 543 | 20240513 | 102600 | 655630950 | 3810 | 3815 | 3815 | 3810 | 12044 |
| 544 | 20240513 | 102500 | 609683095 | 3815 | 3815 | 3815 | 3815 | 270 |
| 545 | 20240513 | 102400 | 608653045 | 3815 | 3815 | 3815 | 3810 | 1499 |
| 546 | 20240513 | 102300 | 602941335 | 3815 | 3815 | 3815 | 3810 | 530 |
| 547 | 20240513 | 102200 | 600919400 | 3815 | 3815 | 3815 | 3815 | 186 |
| 548 | 20240513 | 102100 | 600209810 | 3815 | 3815 | 3815 | 3815 | 74 |
| 549 | 20240513 | 102000 | 599927500 | 3810 | 3810 | 3815 | 3810 | 307 |
| 550 | 20240513 | 101900 | 598757825 | 3815 | 3815 | 3815 | 3810 | 765 |
| 551 | 20240513 | 101800 | 595841850 | 3815 | 3810 | 3815 | 3810 | 28 |
| 552 | 20240513 | 101700 | 595735165 | 3810 | 3810 | 3810 | 3810 | 4 |
| 553 | 20240513 | 101600 | 595719925 | 3810 | 3810 | 3810 | 3810 | 150 |
| 554 | 20240513 | 101500 | 595148425 | 3810 | 3815 | 3815 | 3810 | 66 |
| 555 | 20240513 | 101400 | 594896640 | 3815 | 3810 | 3815 | 3810 | 334 |
| 556 | 20240513 | 101300 | 593622780 | 3810 | 3815 | 3815 | 3810 | 3233 |
| 557 | 20240513 | 101200 | 581304695 | 3815 | 3815 | 3815 | 3815 | 1115 |
| 558 | 20240513 | 101100 | 577050970 | 3815 | 3815 | 3815 | 3815 | 98 |
| 559 | 20240513 | 101000 | 576677100 | 3815 | 3810 | 3815 | 3810 | 790 |
| 560 | 20240513 | 100900 | 573667085 | 3810 | 3810 | 3815 | 3810 | 595 |
| 561 | 20240513 | 100800 | 571400035 | 3815 | 3815 | 3815 | 3815 | 103 |
| 562 | 20240513 | 100700 | 571007090 | 3815 | 3815 | 3815 | 3815 | 114 |
| 563 | 20240513 | 100600 | 570572180 | 3810 | 3815 | 3815 | 3810 | 1685 |
| 564 | 20240513 | 100500 | 564143925 | 3815 | 3810 | 3815 | 3810 | 140 |
| 565 | 20240513 | 100400 | 563610515 | 3810 | 3815 | 3815 | 3810 | 7702 |
| 566 | 20240513 | 100300 | 534265355 | 3810 | 3815 | 3815 | 3810 | 166 |
| 567 | 20240513 | 100200 | 533632850 | 3815 | 3810 | 3815 | 3810 | 783 |
| 568 | 20240513 | 100100 | 530647615 | 3810 | 3815 | 3815 | 3810 | 93 |
| 569 | 20240513 | 100000 | 530292830 | 3815 | 3815 | 3815 | 3810 | 573 |
| 570 | 20240513 | 095900 | 528107165 | 3815 | 3815 | 3815 | 3810 | 137 |
| 571 | 20240513 | 095800 | 527584530 | 3815 | 3815 | 3815 | 3810 | 377 |
| 572 | 20240513 | 095700 | 526148020 | 3810 | 3815 | 3815 | 3810 | 11 |
| 573 | 20240513 | 095600 | 526106060 | 3815 | 3815 | 3815 | 3810 | 829 |
| 574 | 20240513 | 095500 | 522944795 | 3815 | 3815 | 3815 | 3810 | 129 |
| 575 | 20240513 | 095400 | 522453160 | 3815 | 3810 | 3815 | 3810 | 3904 |
| 576 | 20240513 | 095300 | 507578915 | 3810 | 3805 | 3810 | 3805 | 262 |
| 577 | 20240513 | 095200 | 506580700 | 3805 | 3805 | 3805 | 3805 | 1909 |
| 578 | 20240513 | 095100 | 499316955 | 3805 | 3810 | 3810 | 3805 | 436 |
| 579 | 20240513 | 095000 | 497655805 | 3810 | 3810 | 3810 | 3805 | 72 |
| 580 | 20240513 | 094900 | 497381490 | 3805 | 3805 | 3805 | 3805 | 503 |
| 581 | 20240513 | 094800 | 495467575 | 3810 | 3810 | 3810 | 3805 | 296 |
| 582 | 20240513 | 094700 | 494340870 | 3805 | 3810 | 3810 | 3805 | 1540 |
| 583 | 20240513 | 094600 | 488475780 | 3810 | 3810 | 3810 | 3805 | 2619 |
| 584 | 20240513 | 094500 | 478510225 | 3805 | 3810 | 3810 | 3805 | 2136 |
| 585 | 20240513 | 094400 | 470380325 | 3805 | 3810 | 3810 | 3805 | 883 |
| 586 | 20240513 | 094300 | 467020050 | 3810 | 3810 | 3810 | 3810 | 62 |
| 587 | 20240513 | 094200 | 466783830 | 3810 | 3805 | 3810 | 3805 | 623 |
| 588 | 20240513 | 094100 | 464412250 | 3800 | 3805 | 3810 | 3800 | 9409 |
| 589 | 20240513 | 094000 | 428613285 | 3805 | 3810 | 3810 | 3805 | 2249 |
| 590 | 20240513 | 093900 | 420049810 | 3810 | 3815 | 3815 | 3810 | 1536 |
| 591 | 20240513 | 093800 | 414197645 | 3815 | 3815 | 3815 | 3810 | 1652 |
| 592 | 20240513 | 093700 | 407901480 | 3810 | 3815 | 3815 | 3810 | 273 |
| 593 | 20240513 | 093600 | 406860985 | 3815 | 3815 | 3815 | 3810 | 983 |
| 594 | 20240513 | 093500 | 403114875 | 3815 | 3815 | 3815 | 3810 | 391 |
| 595 | 20240513 | 093400 | 401624035 | 3810 | 3810 | 3815 | 3810 | 14508 |
| 596 | 20240513 | 093300 | 346348550 | 3810 | 3815 | 3815 | 3810 | 94 |
| 597 | 20240513 | 093200 | 345989945 | 3815 | 3810 | 3815 | 3810 | 5678 |
| 598 | 20240513 | 093100 | 324356630 | 3810 | 3815 | 3815 | 3810 | 333 |
| 599 | 20240513 | 093000 | 323086655 | 3815 | 3820 | 3820 | 3815 | 461 |
| 600 | 20240513 | 092900 | 321326895 | 3820 | 3815 | 3820 | 3815 | 2880 |
| 601 | 20240513 | 092800 | 310339670 | 3815 | 3815 | 3815 | 3815 | 2374 |
| 602 | 20240513 | 092700 | 301282860 | 3815 | 3815 | 3815 | 3815 | 2876 |
| 603 | 20240513 | 092600 | 290310920 | 3815 | 3815 | 3820 | 3815 | 1500 |
| 604 | 20240513 | 092500 | 284586085 | 3815 | 3815 | 3815 | 3815 | 3 |
| 605 | 20240513 | 092400 | 284574640 | 3815 | 3815 | 3815 | 3815 | 264 |
| 606 | 20240513 | 092300 | 283567480 | 3815 | 3815 | 3815 | 3815 | 2484 |
| 607 | 20240513 | 092200 | 274091020 | 3815 | 3815 | 3820 | 3815 | 69 |
| 608 | 20240513 | 092100 | 273827450 | 3815 | 3820 | 3820 | 3815 | 3305 |
| 609 | 20240513 | 092000 | 261218415 | 3820 | 3820 | 3820 | 3820 | 37 |
| 610 | 20240513 | 091900 | 261077075 | 3820 | 3820 | 3820 | 3815 | 1434 |
| 611 | 20240513 | 091800 | 255604400 | 3815 | 3815 | 3820 | 3815 | 3604 |
| 612 | 20240513 | 091700 | 241855065 | 3820 | 3820 | 3820 | 3815 | 860 |
| 613 | 20240513 | 091600 | 238570580 | 3820 | 3815 | 3820 | 3815 | 977 |
| 614 | 20240513 | 091500 | 234838445 | 3820 | 3815 | 3820 | 3810 | 1004 |
| 615 | 20240513 | 091400 | 231004240 | 3815 | 3815 | 3815 | 3810 | 1399 |
| 616 | 20240513 | 091300 | 225671525 | 3810 | 3810 | 3810 | 3810 | 2413 |
| 617 | 20240513 | 091200 | 216477995 | 3805 | 3820 | 3825 | 3805 | 11124 |
| 618 | 20240513 | 091100 | 174060495 | 3820 | 3820 | 3820 | 3820 | 182 |
| 619 | 20240513 | 091000 | 173365255 | 3820 | 3825 | 3825 | 3820 | 556 |
| 620 | 20240513 | 090900 | 171240820 | 3825 | 3825 | 3825 | 3810 | 6948 |
| 621 | 20240513 | 090800 | 144735580 | 3825 | 3825 | 3830 | 3825 | 857 |
| 622 | 20240513 | 090700 | 141456800 | 3825 | 3825 | 3830 | 3825 | 4612 |
| 623 | 20240513 | 090600 | 123815850 | 3825 | 3825 | 3825 | 3825 | 2762 |
| 624 | 20240513 | 090500 | 113251200 | 3825 | 3830 | 3835 | 3820 | 6990 |
| 625 | 20240513 | 090400 | 86487555 | 3830 | 3835 | 3835 | 3830 | 2690 |
| 626 | 20240513 | 090300 | 76179785 | 3830 | 3830 | 3835 | 3830 | 5614 |
| 627 | 20240513 | 090200 | 54678150 | 3830 | 3825 | 3830 | 3825 | 4446 |
| 628 | 20240513 | 090100 | 37669670 | 3835 | 3840 | 3840 | 3830 | 4933 |
| 629 | 20240513 | 090000 | 18754560 | 3840 | 3840 | 3840 | 3840 | 4884 |