31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 3 | 20240516 | 192600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20240516 | 192500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20240516 | 192400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20240516 | 192300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20240516 | 192200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20240516 | 192100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20240516 | 192000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20240516 | 191900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20240516 | 191800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20240516 | 191700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20240516 | 191600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20240516 | 191500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20240516 | 191400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20240516 | 191300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20240516 | 191200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20240516 | 191100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20240516 | 191000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20240516 | 190900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20240516 | 190800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20240516 | 190700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20240516 | 190600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20240516 | 190500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20240516 | 190400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20240516 | 190300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20240516 | 190200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20240516 | 190100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20240516 | 190000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20240516 | 185900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20240516 | 185800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20240516 | 185700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 33 | 20240516 | 185600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20240516 | 185500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20240516 | 185400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20240516 | 185300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20240516 | 185200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20240516 | 185100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20240516 | 185000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20240516 | 184900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20240516 | 184800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20240516 | 184700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20240516 | 184600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20240516 | 184500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20240516 | 184400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20240516 | 184300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20240516 | 184200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20240516 | 184100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20240516 | 184000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20240516 | 183900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20240516 | 183800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20240516 | 183700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20240516 | 183600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20240516 | 183500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20240516 | 183400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20240516 | 183300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20240516 | 183200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20240516 | 183100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20240516 | 183000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20240516 | 182900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20240516 | 182800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20240516 | 182700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 63 | 20240516 | 182600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20240516 | 182500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20240516 | 182400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20240516 | 182300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20240516 | 182200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20240516 | 182100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20240516 | 182000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20240516 | 181900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20240516 | 181800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20240516 | 181700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20240516 | 181600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20240516 | 181500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20240516 | 181400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20240516 | 181300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20240516 | 181200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20240516 | 181100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20240516 | 181000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20240516 | 180900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20240516 | 180800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20240516 | 180700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20240516 | 180600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20240516 | 180500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20240516 | 180400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20240516 | 180300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20240516 | 180200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20240516 | 180100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20240516 | 180000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20240516 | 175900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20240516 | 175800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20240516 | 175700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 93 | 20240516 | 175600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20240516 | 175500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20240516 | 175400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20240516 | 175300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20240516 | 175200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20240516 | 175100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20240516 | 175000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20240516 | 174900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20240516 | 174800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20240516 | 174700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20240516 | 174600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20240516 | 174500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20240516 | 174400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20240516 | 174300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20240516 | 174200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20240516 | 174100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20240516 | 174000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20240516 | 173900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20240516 | 173800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20240516 | 173700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20240516 | 173600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20240516 | 173500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20240516 | 173400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20240516 | 173300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20240516 | 173200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20240516 | 173100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20240516 | 173000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20240516 | 172900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20240516 | 172800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20240516 | 172700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 123 | 20240516 | 172600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20240516 | 172500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20240516 | 172400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20240516 | 172300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20240516 | 172200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20240516 | 172100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20240516 | 172000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20240516 | 171900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20240516 | 171800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20240516 | 171700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20240516 | 171600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20240516 | 171500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20240516 | 171400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20240516 | 171300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20240516 | 171200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20240516 | 171100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20240516 | 171000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20240516 | 170900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20240516 | 170800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20240516 | 170700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20240516 | 170600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20240516 | 170500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20240516 | 170400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20240516 | 170300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20240516 | 170200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20240516 | 170100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20240516 | 170000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20240516 | 165900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20240516 | 165800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20240516 | 165700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 153 | 20240516 | 165600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20240516 | 165500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20240516 | 165400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20240516 | 165300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20240516 | 165200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20240516 | 165100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20240516 | 165000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20240516 | 164900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20240516 | 164800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20240516 | 164700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20240516 | 164600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20240516 | 164500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20240516 | 164400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20240516 | 164300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20240516 | 164200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20240516 | 164100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20240516 | 164000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20240516 | 163900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20240516 | 163800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20240516 | 163700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20240516 | 163600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20240516 | 163500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20240516 | 163400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20240516 | 163300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20240516 | 163200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20240516 | 163100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20240516 | 163000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20240516 | 162900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20240516 | 162800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20240516 | 162700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 183 | 20240516 | 162600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20240516 | 162500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20240516 | 162400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20240516 | 162300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20240516 | 162200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20240516 | 162100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20240516 | 162000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20240516 | 161900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20240516 | 161800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20240516 | 161700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20240516 | 161600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20240516 | 161500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20240516 | 161400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20240516 | 161300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20240516 | 161200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20240516 | 161100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20240516 | 161000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20240516 | 160900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20240516 | 160800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20240516 | 160700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20240516 | 160600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20240516 | 160500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20240516 | 160400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20240516 | 160300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20240516 | 160200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20240516 | 160100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20240516 | 160000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20240516 | 155900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20240516 | 155800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20240516 | 155700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 213 | 20240516 | 155600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20240516 | 155500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20240516 | 155400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20240516 | 155300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20240516 | 155200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20240516 | 155100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20240516 | 155000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20240516 | 154900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20240516 | 154800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20240516 | 154700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20240516 | 154600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20240516 | 154500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20240516 | 154400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20240516 | 154300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20240516 | 154200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20240516 | 154100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20240516 | 154000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20240516 | 153900 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20240516 | 153800 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20240516 | 153700 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20240516 | 153600 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20240516 | 153500 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20240516 | 153400 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20240516 | 153300 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20240516 | 153200 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20240516 | 153100 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20240516 | 153000 | 3443083225 | 3760 | 3760 | 3760 | 3760 | 105202 |
| 240 | 20240516 | 152900 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20240516 | 152800 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20240516 | 152700 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 243 | 20240516 | 152600 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20240516 | 152500 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20240516 | 152400 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20240516 | 152300 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 247 | 20240516 | 152200 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 248 | 20240516 | 152100 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 249 | 20240516 | 152000 | 3047523705 | 3760 | 3760 | 3760 | 3760 | 0 |
| 250 | 20240516 | 151900 | 3047523705 | 3760 | 3765 | 3770 | 3760 | 11568 |
| 251 | 20240516 | 151800 | 3003993470 | 3760 | 3760 | 3765 | 3760 | 2482 |
| 252 | 20240516 | 151700 | 2994654795 | 3760 | 3760 | 3765 | 3760 | 4158 |
| 253 | 20240516 | 151600 | 2979014770 | 3765 | 3760 | 3765 | 3760 | 1155 |
| 254 | 20240516 | 151500 | 2974667240 | 3760 | 3760 | 3765 | 3760 | 516 |
| 255 | 20240516 | 151400 | 2972725160 | 3760 | 3760 | 3765 | 3760 | 1244 |
| 256 | 20240516 | 151300 | 2968045565 | 3760 | 3760 | 3765 | 3760 | 1067 |
| 257 | 20240516 | 151200 | 2964032070 | 3760 | 3760 | 3765 | 3760 | 1108 |
| 258 | 20240516 | 151100 | 2959864070 | 3760 | 3760 | 3765 | 3760 | 1716 |
| 259 | 20240516 | 151000 | 2953406870 | 3760 | 3760 | 3765 | 3760 | 4007 |
| 260 | 20240516 | 150900 | 2938338745 | 3760 | 3760 | 3765 | 3760 | 587 |
| 261 | 20240516 | 150800 | 2936130375 | 3760 | 3760 | 3765 | 3760 | 11323 |
| 262 | 20240516 | 150700 | 2893555370 | 3760 | 3760 | 3765 | 3760 | 1436 |
| 263 | 20240516 | 150600 | 2888153970 | 3760 | 3765 | 3765 | 3760 | 2379 |
| 264 | 20240516 | 150500 | 2879199745 | 3765 | 3765 | 3770 | 3765 | 2346 |
| 265 | 20240516 | 150400 | 2870366865 | 3765 | 3765 | 3765 | 3765 | 1627 |
| 266 | 20240516 | 150300 | 2864241210 | 3765 | 3765 | 3770 | 3765 | 3264 |
| 267 | 20240516 | 150200 | 2851952230 | 3765 | 3770 | 3770 | 3765 | 1638 |
| 268 | 20240516 | 150100 | 2845783160 | 3765 | 3770 | 3770 | 3765 | 838 |
| 269 | 20240516 | 150000 | 2842626295 | 3765 | 3765 | 3770 | 3765 | 548 |
| 270 | 20240516 | 145900 | 2840562275 | 3765 | 3765 | 3770 | 3765 | 459 |
| 271 | 20240516 | 145800 | 2838834090 | 3765 | 3765 | 3765 | 3765 | 159 |
| 272 | 20240516 | 145700 | 2838235455 | 3770 | 3765 | 3770 | 3765 | 958 |
| 273 | 20240516 | 145600 | 2834627080 | 3765 | 3765 | 3765 | 3765 | 358 |
| 274 | 20240516 | 145500 | 2833279210 | 3765 | 3765 | 3765 | 3765 | 4079 |
| 275 | 20240516 | 145400 | 2817921775 | 3765 | 3760 | 3765 | 3760 | 1025 |
| 276 | 20240516 | 145300 | 2814065425 | 3760 | 3765 | 3765 | 3760 | 2838 |
| 277 | 20240516 | 145200 | 2803382290 | 3765 | 3770 | 3770 | 3765 | 943 |
| 278 | 20240516 | 145100 | 2799830675 | 3760 | 3765 | 3770 | 3760 | 8420 |
| 279 | 20240516 | 145000 | 2768129705 | 3760 | 3760 | 3765 | 3760 | 1833 |
| 280 | 20240516 | 144900 | 2761230000 | 3765 | 3760 | 3765 | 3760 | 459 |
| 281 | 20240516 | 144800 | 2759502690 | 3765 | 3760 | 3765 | 3760 | 939 |
| 282 | 20240516 | 144700 | 2755968140 | 3765 | 3765 | 3765 | 3760 | 885 |
| 283 | 20240516 | 144600 | 2752637000 | 3760 | 3765 | 3765 | 3760 | 417 |
| 284 | 20240516 | 144500 | 2751067760 | 3760 | 3760 | 3765 | 3760 | 128 |
| 285 | 20240516 | 144400 | 2750585940 | 3765 | 3760 | 3765 | 3760 | 592 |
| 286 | 20240516 | 144300 | 2748359940 | 3760 | 3760 | 3765 | 3760 | 1612 |
| 287 | 20240516 | 144200 | 2742298815 | 3760 | 3760 | 3765 | 3760 | 1095 |
| 288 | 20240516 | 144100 | 2738180975 | 3760 | 3760 | 3765 | 3760 | 3739 |
| 289 | 20240516 | 144000 | 2724104480 | 3760 | 3770 | 3770 | 3760 | 5080 |
| 290 | 20240516 | 143900 | 2704983465 | 3765 | 3765 | 3770 | 3765 | 2222 |
| 291 | 20240516 | 143800 | 2696617385 | 3765 | 3760 | 3770 | 3760 | 12867 |
| 292 | 20240516 | 143700 | 2648173335 | 3765 | 3760 | 3765 | 3760 | 1990 |
| 293 | 20240516 | 143600 | 2640689390 | 3765 | 3760 | 3765 | 3760 | 2243 |
| 294 | 20240516 | 143500 | 2632244520 | 3760 | 3765 | 3765 | 3760 | 1491 |
| 295 | 20240516 | 143400 | 2626631775 | 3760 | 3760 | 3765 | 3760 | 8023 |
| 296 | 20240516 | 143300 | 2596460685 | 3760 | 3760 | 3765 | 3760 | 1933 |
| 297 | 20240516 | 143200 | 2589192590 | 3760 | 3760 | 3760 | 3760 | 181 |
| 298 | 20240516 | 143100 | 2588512030 | 3760 | 3765 | 3765 | 3760 | 1549 |
| 299 | 20240516 | 143000 | 2582681450 | 3765 | 3765 | 3770 | 3760 | 10172 |
| 300 | 20240516 | 142900 | 2544390010 | 3765 | 3765 | 3765 | 3765 | 632 |
| 301 | 20240516 | 142800 | 2542010530 | 3765 | 3765 | 3765 | 3765 | 774 |
| 302 | 20240516 | 142700 | 2539096420 | 3765 | 3770 | 3770 | 3765 | 3034 |
| 303 | 20240516 | 142600 | 2527673185 | 3765 | 3765 | 3765 | 3765 | 1191 |
| 304 | 20240516 | 142500 | 2523189070 | 3770 | 3765 | 3770 | 3765 | 334 |
| 305 | 20240516 | 142400 | 2521930685 | 3765 | 3770 | 3770 | 3765 | 369 |
| 306 | 20240516 | 142300 | 2520541390 | 3765 | 3765 | 3770 | 3765 | 1544 |
| 307 | 20240516 | 142200 | 2514728185 | 3765 | 3765 | 3765 | 3765 | 2803 |
| 308 | 20240516 | 142100 | 2504174890 | 3765 | 3765 | 3765 | 3765 | 365 |
| 309 | 20240516 | 142000 | 2502800665 | 3765 | 3765 | 3770 | 3765 | 639 |
| 310 | 20240516 | 141900 | 2500394815 | 3765 | 3765 | 3770 | 3765 | 806 |
| 311 | 20240516 | 141800 | 2497357720 | 3765 | 3765 | 3770 | 3765 | 600 |
| 312 | 20240516 | 141700 | 2495098705 | 3765 | 3765 | 3770 | 3765 | 2123 |
| 313 | 20240516 | 141600 | 2487105585 | 3765 | 3765 | 3770 | 3765 | 438 |
| 314 | 20240516 | 141500 | 2485455995 | 3765 | 3765 | 3765 | 3765 | 162 |
| 315 | 20240516 | 141400 | 2484846065 | 3765 | 3765 | 3770 | 3765 | 1021 |
| 316 | 20240516 | 141300 | 2481000500 | 3765 | 3765 | 3765 | 3765 | 370 |
| 317 | 20240516 | 141200 | 2479607450 | 3765 | 3765 | 3770 | 3765 | 200 |
| 318 | 20240516 | 141100 | 2478854405 | 3765 | 3765 | 3770 | 3765 | 657 |
| 319 | 20240516 | 141000 | 2476380300 | 3765 | 3765 | 3765 | 3765 | 1205 |
| 320 | 20240516 | 140900 | 2471843475 | 3765 | 3765 | 3765 | 3765 | 252 |
| 321 | 20240516 | 140800 | 2470894695 | 3765 | 3765 | 3770 | 3765 | 444 |
| 322 | 20240516 | 140700 | 2469222440 | 3765 | 3765 | 3765 | 3765 | 409 |
| 323 | 20240516 | 140600 | 2467682555 | 3765 | 3765 | 3765 | 3765 | 181 |
| 324 | 20240516 | 140500 | 2467001090 | 3765 | 3770 | 3770 | 3765 | 26 |
| 325 | 20240516 | 140400 | 2466903185 | 3765 | 3765 | 3765 | 3765 | 1161 |
| 326 | 20240516 | 140300 | 2462532020 | 3765 | 3765 | 3770 | 3765 | 863 |
| 327 | 20240516 | 140200 | 2459282805 | 3765 | 3765 | 3765 | 3765 | 667 |
| 328 | 20240516 | 140100 | 2456771550 | 3765 | 3770 | 3770 | 3765 | 1752 |
| 329 | 20240516 | 140000 | 2450166585 | 3765 | 3765 | 3770 | 3765 | 195 |
| 330 | 20240516 | 135900 | 2449432210 | 3765 | 3765 | 3770 | 3765 | 191 |
| 331 | 20240516 | 135800 | 2448713065 | 3765 | 3765 | 3765 | 3765 | 299 |
| 332 | 20240516 | 135700 | 2447587330 | 3765 | 3765 | 3765 | 3765 | 6534 |
| 333 | 20240516 | 135600 | 2422986820 | 3765 | 3765 | 3770 | 3765 | 34 |
| 334 | 20240516 | 135500 | 2422858800 | 3765 | 3765 | 3770 | 3765 | 712 |
| 335 | 20240516 | 135400 | 2420176570 | 3765 | 3765 | 3765 | 3765 | 213 |
| 336 | 20240516 | 135300 | 2419374625 | 3765 | 3765 | 3770 | 3765 | 2380 |
| 337 | 20240516 | 135200 | 2410413895 | 3765 | 3765 | 3765 | 3765 | 293 |
| 338 | 20240516 | 135100 | 2409310750 | 3765 | 3765 | 3765 | 3765 | 252 |
| 339 | 20240516 | 135000 | 2408361970 | 3765 | 3765 | 3770 | 3765 | 735 |
| 340 | 20240516 | 134900 | 2405594145 | 3765 | 3765 | 3765 | 3765 | 174 |
| 341 | 20240516 | 134800 | 2404939035 | 3770 | 3765 | 3770 | 3765 | 636 |
| 342 | 20240516 | 134700 | 2402542960 | 3765 | 3765 | 3770 | 3765 | 273 |
| 343 | 20240516 | 134600 | 2401515090 | 3765 | 3770 | 3770 | 3765 | 444 |
| 344 | 20240516 | 134500 | 2399842880 | 3765 | 3765 | 3770 | 3765 | 193 |
| 345 | 20240516 | 134400 | 2399116080 | 3765 | 3765 | 3770 | 3765 | 578 |
| 346 | 20240516 | 134300 | 2396939900 | 3770 | 3765 | 3770 | 3765 | 81 |
| 347 | 20240516 | 134200 | 2396634605 | 3765 | 3765 | 3770 | 3765 | 454 |
| 348 | 20240516 | 134100 | 2394925265 | 3765 | 3765 | 3770 | 3765 | 339 |
| 349 | 20240516 | 134000 | 2393648900 | 3765 | 3765 | 3770 | 3765 | 395 |
| 350 | 20240516 | 133900 | 2392161690 | 3770 | 3765 | 3770 | 3765 | 2682 |
| 351 | 20240516 | 133800 | 2382063860 | 3765 | 3765 | 3770 | 3765 | 774 |
| 352 | 20240516 | 133700 | 2379149165 | 3765 | 3765 | 3770 | 3765 | 325 |
| 353 | 20240516 | 133600 | 2377925505 | 3770 | 3765 | 3770 | 3765 | 415 |
| 354 | 20240516 | 133500 | 2376362850 | 3765 | 3765 | 3765 | 3765 | 381 |
| 355 | 20240516 | 133400 | 2374928385 | 3765 | 3765 | 3770 | 3765 | 337 |
| 356 | 20240516 | 133300 | 2373659575 | 3765 | 3765 | 3770 | 3765 | 696 |
| 357 | 20240516 | 133200 | 2371037595 | 3765 | 3765 | 3770 | 3765 | 448 |
| 358 | 20240516 | 133100 | 2369350480 | 3765 | 3765 | 3765 | 3765 | 343 |
| 359 | 20240516 | 133000 | 2368059085 | 3765 | 3765 | 3770 | 3765 | 502 |
| 360 | 20240516 | 132900 | 2366168490 | 3770 | 3765 | 3770 | 3765 | 4721 |
| 361 | 20240516 | 132800 | 2348393885 | 3765 | 3765 | 3770 | 3765 | 1420 |
| 362 | 20240516 | 132700 | 2343042585 | 3765 | 3765 | 3770 | 3765 | 321 |
| 363 | 20240516 | 132600 | 2341833985 | 3765 | 3765 | 3770 | 3765 | 535 |
| 364 | 20240516 | 132500 | 2339819195 | 3770 | 3765 | 3770 | 3765 | 254 |
| 365 | 20240516 | 132400 | 2338862045 | 3765 | 3765 | 3770 | 3765 | 355 |
| 366 | 20240516 | 132300 | 2337524470 | 3765 | 3770 | 3770 | 3765 | 511 |
| 367 | 20240516 | 132200 | 2335599430 | 3765 | 3765 | 3765 | 3765 | 758 |
| 368 | 20240516 | 132100 | 2332745560 | 3765 | 3765 | 3765 | 3765 | 716 |
| 369 | 20240516 | 132000 | 2330049820 | 3765 | 3765 | 3765 | 3765 | 491 |
| 370 | 20240516 | 131900 | 2328201205 | 3765 | 3770 | 3770 | 3765 | 320 |
| 371 | 20240516 | 131800 | 2326995595 | 3765 | 3765 | 3765 | 3765 | 228 |
| 372 | 20240516 | 131700 | 2326137175 | 3765 | 3765 | 3770 | 3765 | 30 |
| 373 | 20240516 | 131600 | 2326024220 | 3765 | 3765 | 3770 | 3765 | 297 |
| 374 | 20240516 | 131500 | 2324906000 | 3765 | 3765 | 3770 | 3765 | 274 |
| 375 | 20240516 | 131400 | 2323873995 | 3765 | 3765 | 3765 | 3765 | 256 |
| 376 | 20240516 | 131300 | 2322910155 | 3765 | 3765 | 3765 | 3765 | 421 |
| 377 | 20240516 | 131200 | 2321325090 | 3765 | 3765 | 3770 | 3765 | 167 |
| 378 | 20240516 | 131100 | 2320696325 | 3765 | 3765 | 3765 | 3765 | 1208 |
| 379 | 20240516 | 131000 | 2316148205 | 3765 | 3765 | 3770 | 3765 | 5903 |
| 380 | 20240516 | 130900 | 2293920400 | 3765 | 3765 | 3770 | 3765 | 1417 |
| 381 | 20240516 | 130800 | 2288584980 | 3765 | 3765 | 3765 | 3765 | 356 |
| 382 | 20240516 | 130700 | 2287244640 | 3765 | 3765 | 3770 | 3765 | 464 |
| 383 | 20240516 | 130600 | 2285497430 | 3765 | 3770 | 3770 | 3765 | 371 |
| 384 | 20240516 | 130500 | 2284100560 | 3765 | 3765 | 3765 | 3765 | 182 |
| 385 | 20240516 | 130400 | 2283415330 | 3770 | 3765 | 3770 | 3765 | 255 |
| 386 | 20240516 | 130300 | 2282454755 | 3765 | 3765 | 3770 | 3765 | 574 |
| 387 | 20240516 | 130200 | 2280293345 | 3765 | 3765 | 3770 | 3765 | 176 |
| 388 | 20240516 | 130100 | 2279630695 | 3765 | 3765 | 3770 | 3765 | 191 |
| 389 | 20240516 | 130000 | 2278911430 | 3765 | 3770 | 3775 | 3765 | 4041 |
| 390 | 20240516 | 125900 | 2263675365 | 3770 | 3770 | 3775 | 3770 | 24 |
| 391 | 20240516 | 125800 | 2263584875 | 3770 | 3770 | 3775 | 3770 | 1075 |
| 392 | 20240516 | 125700 | 2259527560 | 3770 | 3770 | 3775 | 3770 | 259 |
| 393 | 20240516 | 125600 | 2258550630 | 3770 | 3770 | 3775 | 3770 | 284 |
| 394 | 20240516 | 125500 | 2257479900 | 3770 | 3770 | 3775 | 3770 | 143 |
| 395 | 20240516 | 125400 | 2256940180 | 3770 | 3770 | 3770 | 3770 | 155 |
| 396 | 20240516 | 125300 | 2256355830 | 3770 | 3770 | 3775 | 3770 | 184 |
| 397 | 20240516 | 125200 | 2255662125 | 3770 | 3775 | 3775 | 3770 | 495 |
| 398 | 20240516 | 125100 | 2253794275 | 3770 | 3765 | 3770 | 3765 | 1130 |
| 399 | 20240516 | 125000 | 2249534965 | 3765 | 3770 | 3770 | 3765 | 4480 |
| 400 | 20240516 | 124900 | 2232645485 | 3770 | 3770 | 3775 | 3770 | 305 |
| 401 | 20240516 | 124800 | 2231495410 | 3770 | 3770 | 3770 | 3770 | 159 |
| 402 | 20240516 | 124700 | 2230895980 | 3770 | 3770 | 3775 | 3770 | 980 |
| 403 | 20240516 | 124600 | 2227197360 | 3770 | 3770 | 3775 | 3770 | 316 |
| 404 | 20240516 | 124500 | 2226004520 | 3770 | 3775 | 3775 | 3770 | 340 |
| 405 | 20240516 | 124400 | 2224721850 | 3770 | 3770 | 3770 | 3770 | 1709 |
| 406 | 20240516 | 124300 | 2218278920 | 3775 | 3770 | 3775 | 3770 | 519 |
| 407 | 20240516 | 124200 | 2216322040 | 3770 | 3770 | 3770 | 3770 | 328 |
| 408 | 20240516 | 124100 | 2215085480 | 3770 | 3770 | 3770 | 3770 | 115 |
| 409 | 20240516 | 124000 | 2214651930 | 3770 | 3765 | 3775 | 3765 | 6120 |
| 410 | 20240516 | 123900 | 2191578515 | 3765 | 3770 | 3770 | 3765 | 815 |
| 411 | 20240516 | 123800 | 2188509330 | 3770 | 3765 | 3770 | 3765 | 848 |
| 412 | 20240516 | 123700 | 2185314905 | 3765 | 3765 | 3765 | 3765 | 14 |
| 413 | 20240516 | 123600 | 2185262195 | 3765 | 3770 | 3770 | 3765 | 258 |
| 414 | 20240516 | 123500 | 2184290325 | 3765 | 3765 | 3770 | 3765 | 202 |
| 415 | 20240516 | 123400 | 2183529645 | 3765 | 3765 | 3770 | 3765 | 1225 |
| 416 | 20240516 | 123300 | 2178912180 | 3765 | 3765 | 3765 | 3765 | 11 |
| 417 | 20240516 | 123200 | 2178870765 | 3770 | 3770 | 3770 | 3770 | 608 |
| 418 | 20240516 | 123100 | 2176578605 | 3770 | 3770 | 3770 | 3770 | 1203 |
| 419 | 20240516 | 123000 | 2172043295 | 3770 | 3770 | 3770 | 3765 | 792 |
| 420 | 20240516 | 122900 | 2169058290 | 3765 | 3765 | 3770 | 3765 | 380 |
| 421 | 20240516 | 122800 | 2167627070 | 3770 | 3765 | 3770 | 3765 | 18 |
| 422 | 20240516 | 122700 | 2167559260 | 3770 | 3765 | 3770 | 3765 | 310 |
| 423 | 20240516 | 122600 | 2166391360 | 3765 | 3765 | 3765 | 3765 | 175 |
| 424 | 20240516 | 122500 | 2165732485 | 3770 | 3765 | 3770 | 3765 | 823 |
| 425 | 20240516 | 122400 | 2162630565 | 3765 | 3765 | 3765 | 3765 | 13 |
| 426 | 20240516 | 122300 | 2162581620 | 3765 | 3765 | 3770 | 3765 | 190 |
| 427 | 20240516 | 122200 | 2161866260 | 3765 | 3765 | 3765 | 3765 | 303 |
| 428 | 20240516 | 122100 | 2160725465 | 3765 | 3765 | 3765 | 3765 | 2976 |
| 429 | 20240516 | 122000 | 2149520825 | 3765 | 3765 | 3770 | 3765 | 196 |
| 430 | 20240516 | 121900 | 2148782875 | 3765 | 3765 | 3770 | 3765 | 1380 |
| 431 | 20240516 | 121800 | 2143587140 | 3765 | 3765 | 3770 | 3765 | 175 |
| 432 | 20240516 | 121700 | 2142928180 | 3765 | 3765 | 3770 | 3765 | 254 |
| 433 | 20240516 | 121600 | 2141971480 | 3770 | 3765 | 3770 | 3765 | 1129 |
| 434 | 20240516 | 121500 | 2137718420 | 3770 | 3770 | 3770 | 3770 | 597 |
| 435 | 20240516 | 121400 | 2135467730 | 3775 | 3765 | 3775 | 3765 | 479 |
| 436 | 20240516 | 121300 | 2133661380 | 3765 | 3765 | 3775 | 3765 | 529 |
| 437 | 20240516 | 121200 | 2131666875 | 3765 | 3770 | 3775 | 3765 | 122 |
| 438 | 20240516 | 121100 | 2131207010 | 3765 | 3770 | 3770 | 3765 | 893 |
| 439 | 20240516 | 121000 | 2127840545 | 3765 | 3765 | 3770 | 3765 | 464 |
| 440 | 20240516 | 120900 | 2126092065 | 3765 | 3765 | 3770 | 3765 | 799 |
| 441 | 20240516 | 120800 | 2123080630 | 3765 | 3765 | 3770 | 3765 | 185 |
| 442 | 20240516 | 120700 | 2122384080 | 3765 | 3770 | 3770 | 3765 | 161 |
| 443 | 20240516 | 120600 | 2121777910 | 3770 | 3765 | 3770 | 3765 | 1916 |
| 444 | 20240516 | 120500 | 2114554665 | 3765 | 3770 | 3770 | 3765 | 1218 |
| 445 | 20240516 | 120400 | 2109968650 | 3770 | 3765 | 3770 | 3765 | 565 |
| 446 | 20240516 | 120300 | 2107839405 | 3770 | 3765 | 3770 | 3765 | 836 |
| 447 | 20240516 | 120200 | 2104687735 | 3765 | 3765 | 3770 | 3765 | 97 |
| 448 | 20240516 | 120100 | 2104322295 | 3765 | 3765 | 3770 | 3765 | 319 |
| 449 | 20240516 | 120000 | 2103120425 | 3765 | 3765 | 3770 | 3765 | 370 |
| 450 | 20240516 | 115900 | 2101726375 | 3765 | 3770 | 3775 | 3765 | 1750 |
| 451 | 20240516 | 115800 | 2095128995 | 3770 | 3760 | 3770 | 3760 | 2885 |
| 452 | 20240516 | 115700 | 2084259360 | 3765 | 3760 | 3765 | 3760 | 524 |
| 453 | 20240516 | 115600 | 2082288510 | 3760 | 3765 | 3765 | 3760 | 304 |
| 454 | 20240516 | 115500 | 2081144870 | 3760 | 3760 | 3765 | 3760 | 569 |
| 455 | 20240516 | 115400 | 2079003380 | 3765 | 3760 | 3765 | 3760 | 649 |
| 456 | 20240516 | 115300 | 2076561100 | 3760 | 3760 | 3765 | 3760 | 78 |
| 457 | 20240516 | 115200 | 2076267590 | 3760 | 3765 | 3765 | 3760 | 491 |
| 458 | 20240516 | 115100 | 2074421180 | 3760 | 3765 | 3765 | 3760 | 172 |
| 459 | 20240516 | 115000 | 2073774400 | 3760 | 3760 | 3765 | 3760 | 782 |
| 460 | 20240516 | 114900 | 2070833560 | 3760 | 3765 | 3765 | 3760 | 12 |
| 461 | 20240516 | 114800 | 2070788410 | 3760 | 3760 | 3760 | 3760 | 164 |
| 462 | 20240516 | 114700 | 2070171770 | 3760 | 3760 | 3760 | 3760 | 176 |
| 463 | 20240516 | 114600 | 2069510010 | 3760 | 3760 | 3765 | 3760 | 592 |
| 464 | 20240516 | 114500 | 2067283640 | 3760 | 3760 | 3765 | 3760 | 1176 |
| 465 | 20240516 | 114400 | 2062856830 | 3760 | 3760 | 3760 | 3760 | 969 |
| 466 | 20240516 | 114300 | 2059213390 | 3760 | 3765 | 3765 | 3760 | 182 |
| 467 | 20240516 | 114200 | 2058528960 | 3760 | 3760 | 3765 | 3760 | 719 |
| 468 | 20240516 | 114100 | 2055825470 | 3765 | 3760 | 3765 | 3760 | 194 |
| 469 | 20240516 | 114000 | 2055095975 | 3760 | 3760 | 3765 | 3760 | 121 |
| 470 | 20240516 | 113900 | 2054640465 | 3765 | 3760 | 3765 | 3760 | 3426 |
| 471 | 20240516 | 113800 | 2041743590 | 3760 | 3765 | 3765 | 3760 | 3195 |
| 472 | 20240516 | 113700 | 2029730290 | 3760 | 3760 | 3760 | 3760 | 200 |
| 473 | 20240516 | 113600 | 2028978290 | 3760 | 3760 | 3760 | 3760 | 220 |
| 474 | 20240516 | 113500 | 2028151090 | 3760 | 3765 | 3765 | 3760 | 284 |
| 475 | 20240516 | 113400 | 2027081985 | 3765 | 3770 | 3770 | 3765 | 1050 |
| 476 | 20240516 | 113300 | 2023128230 | 3765 | 3760 | 3765 | 3760 | 2994 |
| 477 | 20240516 | 113200 | 2011864305 | 3765 | 3760 | 3765 | 3760 | 3269 |
| 478 | 20240516 | 113100 | 1999557355 | 3765 | 3760 | 3765 | 3760 | 139 |
| 479 | 20240516 | 113000 | 1999034040 | 3760 | 3760 | 3765 | 3760 | 1458 |
| 480 | 20240516 | 112900 | 1993545580 | 3765 | 3760 | 3765 | 3760 | 3265 |
| 481 | 20240516 | 112800 | 1981254180 | 3760 | 3760 | 3760 | 3760 | 161 |
| 482 | 20240516 | 112700 | 1980648820 | 3765 | 3760 | 3765 | 3760 | 325 |
| 483 | 20240516 | 112600 | 1979425820 | 3760 | 3760 | 3765 | 3760 | 470 |
| 484 | 20240516 | 112500 | 1977657100 | 3760 | 3760 | 3765 | 3760 | 265 |
| 485 | 20240516 | 112400 | 1976660145 | 3760 | 3760 | 3765 | 3760 | 268 |
| 486 | 20240516 | 112300 | 1975652460 | 3760 | 3765 | 3765 | 3760 | 186 |
| 487 | 20240516 | 112200 | 1974953000 | 3760 | 3760 | 3765 | 3760 | 24 |
| 488 | 20240516 | 112100 | 1974862735 | 3765 | 3765 | 3765 | 3765 | 3200 |
| 489 | 20240516 | 112000 | 1962814735 | 3765 | 3760 | 3765 | 3760 | 3290 |
| 490 | 20240516 | 111900 | 1950427895 | 3760 | 3760 | 3760 | 3755 | 2134 |
| 491 | 20240516 | 111800 | 1942406565 | 3755 | 3760 | 3765 | 3755 | 6042 |
| 492 | 20240516 | 111700 | 1919687575 | 3760 | 3760 | 3765 | 3760 | 938 |
| 493 | 20240516 | 111600 | 1916156855 | 3760 | 3760 | 3760 | 3760 | 150 |
| 494 | 20240516 | 111500 | 1915592855 | 3760 | 3760 | 3760 | 3760 | 3108 |
| 495 | 20240516 | 111400 | 1903906775 | 3760 | 3760 | 3765 | 3760 | 1626 |
| 496 | 20240516 | 111300 | 1897785730 | 3760 | 3760 | 3760 | 3760 | 4 |
| 497 | 20240516 | 111200 | 1897770690 | 3760 | 3760 | 3760 | 3760 | 172 |
| 498 | 20240516 | 111100 | 1897123970 | 3760 | 3760 | 3760 | 3760 | 168 |
| 499 | 20240516 | 111000 | 1896492290 | 3760 | 3765 | 3765 | 3760 | 5225 |
| 500 | 20240516 | 110900 | 1876846285 | 3760 | 3760 | 3765 | 3760 | 4974 |
| 501 | 20240516 | 110800 | 1858144035 | 3760 | 3760 | 3765 | 3760 | 3647 |
| 502 | 20240516 | 110700 | 1844431285 | 3765 | 3765 | 3765 | 3760 | 1357 |
| 503 | 20240516 | 110600 | 1839322950 | 3760 | 3770 | 3770 | 3760 | 28300 |
| 504 | 20240516 | 110500 | 1732817315 | 3775 | 3770 | 3775 | 3770 | 27 |
| 505 | 20240516 | 110400 | 1732715470 | 3770 | 3770 | 3770 | 3770 | 1770 |
| 506 | 20240516 | 110300 | 1726042570 | 3770 | 3770 | 3775 | 3770 | 221 |
| 507 | 20240516 | 110200 | 1725209160 | 3770 | 3770 | 3775 | 3770 | 285 |
| 508 | 20240516 | 110100 | 1724134115 | 3770 | 3775 | 3775 | 3770 | 391 |
| 509 | 20240516 | 110000 | 1722659995 | 3770 | 3770 | 3775 | 3770 | 127 |
| 510 | 20240516 | 105900 | 1722180705 | 3770 | 3775 | 3780 | 3770 | 569 |
| 511 | 20240516 | 105800 | 1720031535 | 3780 | 3775 | 3780 | 3770 | 1521 |
| 512 | 20240516 | 105700 | 1714289015 | 3775 | 3770 | 3775 | 3770 | 1167 |
| 513 | 20240516 | 105600 | 1709883725 | 3770 | 3770 | 3775 | 3770 | 1365 |
| 514 | 20240516 | 105500 | 1704730955 | 3770 | 3775 | 3775 | 3770 | 1099 |
| 515 | 20240516 | 105400 | 1700582720 | 3770 | 3765 | 3770 | 3765 | 1400 |
| 516 | 20240516 | 105300 | 1695304725 | 3765 | 3775 | 3775 | 3765 | 3600 |
| 517 | 20240516 | 105200 | 1681732815 | 3775 | 3770 | 3775 | 3770 | 851 |
| 518 | 20240516 | 105100 | 1678520490 | 3770 | 3770 | 3770 | 3770 | 28 |
| 519 | 20240516 | 105000 | 1678414930 | 3770 | 3775 | 3775 | 3770 | 1030 |
| 520 | 20240516 | 104900 | 1674526750 | 3775 | 3770 | 3775 | 3770 | 831 |
| 521 | 20240516 | 104800 | 1671389805 | 3770 | 3780 | 3785 | 3760 | 38697 |
| 522 | 20240516 | 104700 | 1525637400 | 3780 | 3775 | 3780 | 3775 | 21 |
| 523 | 20240516 | 104600 | 1525558030 | 3780 | 3775 | 3785 | 3775 | 3745 |
| 524 | 20240516 | 104500 | 1511418015 | 3780 | 3775 | 3780 | 3775 | 1465 |
| 525 | 20240516 | 104400 | 1505884430 | 3775 | 3775 | 3780 | 3775 | 977 |
| 526 | 20240516 | 104300 | 1502193135 | 3780 | 3775 | 3780 | 3775 | 2431 |
| 527 | 20240516 | 104200 | 1493006075 | 3780 | 3775 | 3780 | 3775 | 1628 |
| 528 | 20240516 | 104100 | 1486852375 | 3775 | 3775 | 3775 | 3775 | 65 |
| 529 | 20240516 | 104000 | 1486607000 | 3775 | 3775 | 3775 | 3775 | 9 |
| 530 | 20240516 | 103900 | 1486573025 | 3775 | 3775 | 3775 | 3775 | 25 |
| 531 | 20240516 | 103800 | 1486478650 | 3775 | 3775 | 3780 | 3775 | 218 |
| 532 | 20240516 | 103700 | 1485654700 | 3775 | 3775 | 3780 | 3775 | 405 |
| 533 | 20240516 | 103600 | 1484125525 | 3775 | 3775 | 3780 | 3775 | 127 |
| 534 | 20240516 | 103500 | 1483645625 | 3775 | 3780 | 3780 | 3775 | 2884 |
| 535 | 20240516 | 103400 | 1472744530 | 3775 | 3775 | 3780 | 3775 | 1303 |
| 536 | 20240516 | 103300 | 1467819230 | 3775 | 3775 | 3780 | 3775 | 595 |
| 537 | 20240516 | 103200 | 1465570315 | 3775 | 3775 | 3780 | 3775 | 324 |
| 538 | 20240516 | 103100 | 1464346710 | 3775 | 3780 | 3780 | 3775 | 14520 |
| 539 | 20240516 | 103000 | 1409467130 | 3780 | 3785 | 3785 | 3780 | 7078 |
| 540 | 20240516 | 102900 | 1382676905 | 3785 | 3790 | 3790 | 3785 | 1418 |
| 541 | 20240516 | 102800 | 1377302730 | 3790 | 3790 | 3790 | 3790 | 4114 |
| 542 | 20240516 | 102700 | 1361710670 | 3790 | 3790 | 3795 | 3790 | 675 |
| 543 | 20240516 | 102600 | 1359151765 | 3790 | 3795 | 3795 | 3790 | 174 |
| 544 | 20240516 | 102500 | 1358492080 | 3790 | 3785 | 3795 | 3785 | 1410 |
| 545 | 20240516 | 102400 | 1353146680 | 3785 | 3795 | 3795 | 3785 | 9115 |
| 546 | 20240516 | 102300 | 1318600775 | 3795 | 3790 | 3795 | 3790 | 231 |
| 547 | 20240516 | 102200 | 1317724655 | 3790 | 3790 | 3795 | 3790 | 786 |
| 548 | 20240516 | 102100 | 1314742390 | 3790 | 3790 | 3795 | 3790 | 230 |
| 549 | 20240516 | 102000 | 1313869780 | 3790 | 3790 | 3795 | 3790 | 529 |
| 550 | 20240516 | 101900 | 1311862350 | 3790 | 3790 | 3795 | 3790 | 589 |
| 551 | 20240516 | 101800 | 1309629875 | 3800 | 3795 | 3800 | 3790 | 2090 |
| 552 | 20240516 | 101700 | 1301693775 | 3795 | 3795 | 3795 | 3795 | 309 |
| 553 | 20240516 | 101600 | 1300521120 | 3795 | 3800 | 3800 | 3790 | 765 |
| 554 | 20240516 | 101500 | 1297615630 | 3800 | 3795 | 3800 | 3790 | 16085 |
| 555 | 20240516 | 101400 | 1236562040 | 3795 | 3800 | 3800 | 3795 | 1461 |
| 556 | 20240516 | 101300 | 1231013615 | 3805 | 3805 | 3805 | 3805 | 1 |
| 557 | 20240516 | 101200 | 1231009810 | 3805 | 3800 | 3805 | 3800 | 1908 |
| 558 | 20240516 | 101100 | 1223757890 | 3805 | 3805 | 3805 | 3800 | 10052 |
| 559 | 20240516 | 101000 | 1185555175 | 3795 | 3800 | 3805 | 3795 | 2062 |
| 560 | 20240516 | 100900 | 1177722525 | 3805 | 3800 | 3805 | 3800 | 659 |
| 561 | 20240516 | 100800 | 1175217150 | 3805 | 3800 | 3805 | 3800 | 360 |
| 562 | 20240516 | 100700 | 1173847965 | 3800 | 3800 | 3800 | 3795 | 916 |
| 563 | 20240516 | 100600 | 1170367510 | 3800 | 3805 | 3805 | 3800 | 4926 |
| 564 | 20240516 | 100500 | 1151648685 | 3805 | 3805 | 3805 | 3800 | 10 |
| 565 | 20240516 | 100400 | 1151610640 | 3805 | 3805 | 3805 | 3800 | 2761 |
| 566 | 20240516 | 100300 | 1141116310 | 3800 | 3800 | 3805 | 3800 | 1455 |
| 567 | 20240516 | 100200 | 1135587300 | 3800 | 3800 | 3800 | 3800 | 6658 |
| 568 | 20240516 | 100100 | 1110286900 | 3800 | 3800 | 3800 | 3795 | 530 |
| 569 | 20240516 | 100000 | 1108273400 | 3800 | 3800 | 3800 | 3800 | 12 |
| 570 | 20240516 | 095900 | 1108227800 | 3800 | 3800 | 3800 | 3800 | 150 |
| 571 | 20240516 | 095800 | 1107657800 | 3800 | 3795 | 3800 | 3795 | 368 |
| 572 | 20240516 | 095700 | 1106259725 | 3795 | 3800 | 3800 | 3795 | 1412 |
| 573 | 20240516 | 095600 | 1100896715 | 3800 | 3800 | 3800 | 3795 | 6113 |
| 574 | 20240516 | 095500 | 1077686935 | 3800 | 3800 | 3800 | 3800 | 786 |
| 575 | 20240516 | 095400 | 1074700135 | 3800 | 3800 | 3800 | 3795 | 28539 |
| 576 | 20240516 | 095300 | 966262505 | 3800 | 3805 | 3805 | 3800 | 649 |
| 577 | 20240516 | 095200 | 963793215 | 3805 | 3810 | 3810 | 3800 | 4985 |
| 578 | 20240516 | 095100 | 944830535 | 3805 | 3810 | 3815 | 3805 | 3390 |
| 579 | 20240516 | 095000 | 931909610 | 3810 | 3810 | 3810 | 3805 | 319 |
| 580 | 20240516 | 094900 | 930695295 | 3810 | 3810 | 3810 | 3805 | 1235 |
| 581 | 20240516 | 094800 | 925995825 | 3810 | 3810 | 3810 | 3805 | 3123 |
| 582 | 20240516 | 094700 | 914098120 | 3810 | 3810 | 3810 | 3805 | 1959 |
| 583 | 20240516 | 094600 | 906640835 | 3810 | 3810 | 3810 | 3810 | 923 |
| 584 | 20240516 | 094500 | 903124205 | 3810 | 3810 | 3810 | 3805 | 6886 |
| 585 | 20240516 | 094400 | 876901120 | 3810 | 3810 | 3810 | 3805 | 3732 |
| 586 | 20240516 | 094300 | 862687200 | 3810 | 3810 | 3810 | 3810 | 2352 |
| 587 | 20240516 | 094200 | 853726080 | 3810 | 3820 | 3820 | 3810 | 7659 |
| 588 | 20240516 | 094100 | 824539110 | 3820 | 3815 | 3820 | 3810 | 6063 |
| 589 | 20240516 | 094000 | 801420640 | 3815 | 3815 | 3815 | 3815 | 1680 |
| 590 | 20240516 | 093900 | 795011440 | 3825 | 3820 | 3825 | 3815 | 13332 |
| 591 | 20240516 | 093800 | 744078600 | 3820 | 3820 | 3820 | 3815 | 504 |
| 592 | 20240516 | 093700 | 742153820 | 3820 | 3815 | 3820 | 3815 | 243 |
| 593 | 20240516 | 093600 | 741226710 | 3820 | 3815 | 3820 | 3815 | 714 |
| 594 | 20240516 | 093500 | 738502345 | 3815 | 3815 | 3815 | 3810 | 1227 |
| 595 | 20240516 | 093400 | 733821390 | 3815 | 3815 | 3815 | 3815 | 4398 |
| 596 | 20240516 | 093300 | 717043020 | 3815 | 3815 | 3815 | 3815 | 370 |
| 597 | 20240516 | 093200 | 715631470 | 3810 | 3815 | 3815 | 3810 | 1171 |
| 598 | 20240516 | 093100 | 711168620 | 3810 | 3810 | 3810 | 3810 | 3345 |
| 599 | 20240516 | 093000 | 698424170 | 3815 | 3815 | 3815 | 3810 | 3699 |
| 600 | 20240516 | 092900 | 684327485 | 3810 | 3810 | 3815 | 3810 | 6926 |
| 601 | 20240516 | 092800 | 657934850 | 3805 | 3805 | 3805 | 3805 | 697 |
| 602 | 20240516 | 092700 | 655282765 | 3805 | 3805 | 3805 | 3805 | 116 |
| 603 | 20240516 | 092600 | 654841385 | 3800 | 3805 | 3810 | 3800 | 1038 |
| 604 | 20240516 | 092500 | 650890430 | 3800 | 3805 | 3805 | 3800 | 5994 |
| 605 | 20240516 | 092400 | 628085660 | 3805 | 3800 | 3805 | 3800 | 313 |
| 606 | 20240516 | 092300 | 626895730 | 3800 | 3800 | 3805 | 3795 | 2238 |
| 607 | 20240516 | 092200 | 618389980 | 3800 | 3800 | 3800 | 3795 | 3433 |
| 608 | 20240516 | 092100 | 605344590 | 3800 | 3800 | 3810 | 3800 | 4031 |
| 609 | 20240516 | 092000 | 590008180 | 3805 | 3800 | 3815 | 3795 | 15201 |
| 610 | 20240516 | 091900 | 532268780 | 3800 | 3805 | 3805 | 3800 | 6774 |
| 611 | 20240516 | 091800 | 506517385 | 3805 | 3805 | 3805 | 3805 | 2188 |
| 612 | 20240516 | 091700 | 498192045 | 3810 | 3805 | 3810 | 3805 | 2349 |
| 613 | 20240516 | 091600 | 489242735 | 3805 | 3815 | 3820 | 3805 | 16802 |
| 614 | 20240516 | 091500 | 425250785 | 3820 | 3825 | 3825 | 3815 | 9233 |
| 615 | 20240516 | 091400 | 389998635 | 3820 | 3820 | 3825 | 3820 | 4359 |
| 616 | 20240516 | 091300 | 373346805 | 3820 | 3825 | 3825 | 3820 | 781 |
| 617 | 20240516 | 091200 | 370361885 | 3820 | 3825 | 3825 | 3820 | 2573 |
| 618 | 20240516 | 091100 | 360527530 | 3825 | 3825 | 3825 | 3820 | 4971 |
| 619 | 20240516 | 091000 | 341528755 | 3825 | 3820 | 3825 | 3820 | 5758 |
| 620 | 20240516 | 090900 | 319513900 | 3820 | 3820 | 3820 | 3815 | 2231 |
| 621 | 20240516 | 090800 | 310991930 | 3825 | 3825 | 3825 | 3815 | 3928 |
| 622 | 20240516 | 090700 | 295981990 | 3820 | 3825 | 3830 | 3820 | 3383 |
| 623 | 20240516 | 090600 | 283041015 | 3825 | 3825 | 3830 | 3820 | 4144 |
| 624 | 20240516 | 090500 | 267190795 | 3825 | 3830 | 3835 | 3825 | 4666 |
| 625 | 20240516 | 090400 | 249314780 | 3835 | 3825 | 3835 | 3825 | 11630 |
| 626 | 20240516 | 090300 | 204777485 | 3830 | 3830 | 3830 | 3825 | 9492 |
| 627 | 20240516 | 090200 | 168445580 | 3830 | 3830 | 3835 | 3825 | 8374 |
| 628 | 20240516 | 090100 | 136371945 | 3830 | 3820 | 3830 | 3815 | 9825 |
| 629 | 20240516 | 090000 | 98803230 | 3815 | 3815 | 3830 | 3810 | 25884 |