30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 192500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 3 | 20240502 | 192400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 4 | 20240502 | 192300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 5 | 20240502 | 192200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 6 | 20240502 | 192100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 7 | 20240502 | 192000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 8 | 20240502 | 191900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 9 | 20240502 | 191800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 10 | 20240502 | 191700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 11 | 20240502 | 191600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 12 | 20240502 | 191500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 13 | 20240502 | 191400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 14 | 20240502 | 191300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 15 | 20240502 | 191200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 16 | 20240502 | 191100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 17 | 20240502 | 191000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 18 | 20240502 | 190900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 19 | 20240502 | 190800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 20 | 20240502 | 190700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 21 | 20240502 | 190600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 22 | 20240502 | 190500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 23 | 20240502 | 190400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 24 | 20240502 | 190300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 25 | 20240502 | 190200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 26 | 20240502 | 190100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 27 | 20240502 | 190000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 28 | 20240502 | 185900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 29 | 20240502 | 185800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 30 | 20240502 | 185700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 31 | 20240502 | 185600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 32 | 20240502 | 185500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 33 | 20240502 | 185400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 34 | 20240502 | 185300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 35 | 20240502 | 185200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 36 | 20240502 | 185100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 37 | 20240502 | 185000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 38 | 20240502 | 184900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 39 | 20240502 | 184800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 40 | 20240502 | 184700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 41 | 20240502 | 184600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 42 | 20240502 | 184500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 43 | 20240502 | 184400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 44 | 20240502 | 184300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 45 | 20240502 | 184200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 46 | 20240502 | 184100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 47 | 20240502 | 184000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 48 | 20240502 | 183900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 49 | 20240502 | 183800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 50 | 20240502 | 183700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 51 | 20240502 | 183600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 52 | 20240502 | 183500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 53 | 20240502 | 183400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 54 | 20240502 | 183300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 55 | 20240502 | 183200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 56 | 20240502 | 183100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 57 | 20240502 | 183000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 58 | 20240502 | 182900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 59 | 20240502 | 182800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 60 | 20240502 | 182700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 61 | 20240502 | 182600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 62 | 20240502 | 182500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 63 | 20240502 | 182400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 64 | 20240502 | 182300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 65 | 20240502 | 182200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 66 | 20240502 | 182100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 67 | 20240502 | 182000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 68 | 20240502 | 181900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 69 | 20240502 | 181800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 70 | 20240502 | 181700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 71 | 20240502 | 181600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 72 | 20240502 | 181500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 73 | 20240502 | 181400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 74 | 20240502 | 181300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 75 | 20240502 | 181200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 76 | 20240502 | 181100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 77 | 20240502 | 181000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 78 | 20240502 | 180900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 79 | 20240502 | 180800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 80 | 20240502 | 180700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 81 | 20240502 | 180600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 82 | 20240502 | 180500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 83 | 20240502 | 180400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 84 | 20240502 | 180300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 85 | 20240502 | 180200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 86 | 20240502 | 180100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 87 | 20240502 | 180000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 88 | 20240502 | 175900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 89 | 20240502 | 175800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 90 | 20240502 | 175700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 91 | 20240502 | 175600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 92 | 20240502 | 175500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 93 | 20240502 | 175400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 94 | 20240502 | 175300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 95 | 20240502 | 175200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 96 | 20240502 | 175100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 97 | 20240502 | 175000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 98 | 20240502 | 174900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 99 | 20240502 | 174800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 100 | 20240502 | 174700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 101 | 20240502 | 174600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 102 | 20240502 | 174500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 103 | 20240502 | 174400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 104 | 20240502 | 174300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 105 | 20240502 | 174200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 106 | 20240502 | 174100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 107 | 20240502 | 174000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 108 | 20240502 | 173900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 109 | 20240502 | 173800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 110 | 20240502 | 173700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 111 | 20240502 | 173600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 112 | 20240502 | 173500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 113 | 20240502 | 173400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 114 | 20240502 | 173300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 115 | 20240502 | 173200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 116 | 20240502 | 173100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 117 | 20240502 | 173000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 118 | 20240502 | 172900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 119 | 20240502 | 172800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 120 | 20240502 | 172700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 121 | 20240502 | 172600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 122 | 20240502 | 172500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 123 | 20240502 | 172400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 124 | 20240502 | 172300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 125 | 20240502 | 172200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 126 | 20240502 | 172100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 127 | 20240502 | 172000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 128 | 20240502 | 171900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 129 | 20240502 | 171800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 130 | 20240502 | 171700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 131 | 20240502 | 171600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 132 | 20240502 | 171500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 133 | 20240502 | 171400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 134 | 20240502 | 171300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 135 | 20240502 | 171200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 136 | 20240502 | 171100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 137 | 20240502 | 171000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 138 | 20240502 | 170900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 139 | 20240502 | 170800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 140 | 20240502 | 170700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 141 | 20240502 | 170600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 142 | 20240502 | 170500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 143 | 20240502 | 170400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 144 | 20240502 | 170300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 145 | 20240502 | 170200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 146 | 20240502 | 170100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 147 | 20240502 | 170000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 148 | 20240502 | 165900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 149 | 20240502 | 165800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 150 | 20240502 | 165700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 151 | 20240502 | 165600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 152 | 20240502 | 165500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 153 | 20240502 | 165400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 154 | 20240502 | 165300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 155 | 20240502 | 165200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 156 | 20240502 | 165100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 157 | 20240502 | 165000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 158 | 20240502 | 164900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 159 | 20240502 | 164800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 160 | 20240502 | 164700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 161 | 20240502 | 164600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 162 | 20240502 | 164500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 163 | 20240502 | 164400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 164 | 20240502 | 164300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 165 | 20240502 | 164200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 166 | 20240502 | 164100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 167 | 20240502 | 164000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 168 | 20240502 | 163900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 169 | 20240502 | 163800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 170 | 20240502 | 163700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 171 | 20240502 | 163600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 172 | 20240502 | 163500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 173 | 20240502 | 163400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 174 | 20240502 | 163300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 175 | 20240502 | 163200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 176 | 20240502 | 163100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 177 | 20240502 | 163000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 178 | 20240502 | 162900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 179 | 20240502 | 162800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 180 | 20240502 | 162700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 181 | 20240502 | 162600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 182 | 20240502 | 162500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 183 | 20240502 | 162400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 184 | 20240502 | 162300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 185 | 20240502 | 162200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 186 | 20240502 | 162100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 187 | 20240502 | 162000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 188 | 20240502 | 161900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 189 | 20240502 | 161800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 190 | 20240502 | 161700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 191 | 20240502 | 161600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 192 | 20240502 | 161500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 193 | 20240502 | 161400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 194 | 20240502 | 161300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 195 | 20240502 | 161200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 196 | 20240502 | 161100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 197 | 20240502 | 161000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 198 | 20240502 | 160900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 199 | 20240502 | 160800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 200 | 20240502 | 160700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 201 | 20240502 | 160600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 202 | 20240502 | 160500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 203 | 20240502 | 160400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 204 | 20240502 | 160300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 205 | 20240502 | 160200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 206 | 20240502 | 160100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 207 | 20240502 | 160000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 208 | 20240502 | 155900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 209 | 20240502 | 155800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 210 | 20240502 | 155700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 211 | 20240502 | 155600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 212 | 20240502 | 155500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 213 | 20240502 | 155400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 214 | 20240502 | 155300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 215 | 20240502 | 155200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 216 | 20240502 | 155100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 217 | 20240502 | 155000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 218 | 20240502 | 154900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 219 | 20240502 | 154800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 220 | 20240502 | 154700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 221 | 20240502 | 154600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 222 | 20240502 | 154500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 223 | 20240502 | 154400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 224 | 20240502 | 154300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 225 | 20240502 | 154200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 226 | 20240502 | 154100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 227 | 20240502 | 154000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 228 | 20240502 | 153900 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 229 | 20240502 | 153800 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 230 | 20240502 | 153700 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 231 | 20240502 | 153600 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 232 | 20240502 | 153500 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 233 | 20240502 | 153400 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 234 | 20240502 | 153300 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 235 | 20240502 | 153200 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 236 | 20240502 | 153100 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 237 | 20240502 | 153000 | 1341777785 | 3990 | 3990 | 3990 | 3990 | 5631 |
| 238 | 20240502 | 152900 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20240502 | 152800 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20240502 | 152700 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20240502 | 152600 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 242 | 20240502 | 152500 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20240502 | 152400 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20240502 | 152300 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20240502 | 152200 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20240502 | 152100 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20240502 | 152000 | 1319310095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 248 | 20240502 | 151900 | 1319310095 | 3980 | 3995 | 3995 | 3980 | 3263 |
| 249 | 20240502 | 151800 | 1306296955 | 3995 | 3990 | 3995 | 3985 | 2501 |
| 250 | 20240502 | 151700 | 1296329275 | 4005 | 4000 | 4005 | 4000 | 126 |
| 251 | 20240502 | 151600 | 1295825055 | 4010 | 4000 | 4010 | 3990 | 1603 |
| 252 | 20240502 | 151500 | 1289428825 | 4000 | 4000 | 4000 | 4000 | 1 |
| 253 | 20240502 | 151400 | 1289424825 | 4010 | 4005 | 4015 | 4005 | 1052 |
| 254 | 20240502 | 151300 | 1285205850 | 4010 | 3995 | 4010 | 3995 | 2390 |
| 255 | 20240502 | 151200 | 1275657080 | 4010 | 4000 | 4010 | 4000 | 102 |
| 256 | 20240502 | 151100 | 1275249060 | 4000 | 4000 | 4000 | 4000 | 510 |
| 257 | 20240502 | 151000 | 1273209060 | 4005 | 4000 | 4005 | 4000 | 161 |
| 258 | 20240502 | 150900 | 1272565055 | 4010 | 4000 | 4010 | 4000 | 604 |
| 259 | 20240502 | 150800 | 1270149015 | 4015 | 4015 | 4015 | 4015 | 3 |
| 260 | 20240502 | 150700 | 1270136970 | 4005 | 4005 | 4005 | 4005 | 100 |
| 261 | 20240502 | 150600 | 1269736470 | 4000 | 4000 | 4000 | 4000 | 20 |
| 262 | 20240502 | 150500 | 1269656470 | 4005 | 4010 | 4010 | 4005 | 583 |
| 263 | 20240502 | 150400 | 1267320505 | 4010 | 4010 | 4010 | 4010 | 125 |
| 264 | 20240502 | 150300 | 1266819255 | 4010 | 4010 | 4010 | 4010 | 219 |
| 265 | 20240502 | 150200 | 1265941065 | 4010 | 4010 | 4010 | 4010 | 286 |
| 266 | 20240502 | 150100 | 1264794205 | 4015 | 4015 | 4015 | 4015 | 4 |
| 267 | 20240502 | 150000 | 1264778145 | 4015 | 4015 | 4015 | 4015 | 198 |
| 268 | 20240502 | 145900 | 1263983175 | 4015 | 4015 | 4015 | 4010 | 177 |
| 269 | 20240502 | 145800 | 1263272820 | 4015 | 4015 | 4015 | 4015 | 1 |
| 270 | 20240502 | 145700 | 1263268805 | 4025 | 4020 | 4030 | 4020 | 525 |
| 271 | 20240502 | 145600 | 1261155330 | 4025 | 4010 | 4025 | 4010 | 489 |
| 272 | 20240502 | 145500 | 1259194410 | 4020 | 4015 | 4020 | 4015 | 381 |
| 273 | 20240502 | 145400 | 1257663960 | 4015 | 4000 | 4015 | 4000 | 484 |
| 274 | 20240502 | 145300 | 1255720835 | 4015 | 4005 | 4015 | 3995 | 316 |
| 275 | 20240502 | 145200 | 1254455775 | 4010 | 4010 | 4010 | 4010 | 7 |
| 276 | 20240502 | 145100 | 1254427705 | 4015 | 4015 | 4015 | 4015 | 3 |
| 277 | 20240502 | 145000 | 1254415660 | 4010 | 4020 | 4020 | 4010 | 380 |
| 278 | 20240502 | 144900 | 1252889840 | 4015 | 4015 | 4015 | 4015 | 5 |
| 279 | 20240502 | 144800 | 1252869765 | 4010 | 3990 | 4010 | 3990 | 5558 |
| 280 | 20240502 | 144700 | 1230597045 | 3990 | 4015 | 4015 | 3990 | 2460 |
| 281 | 20240502 | 144600 | 1220752900 | 4015 | 4020 | 4020 | 4010 | 2099 |
| 282 | 20240502 | 144500 | 1212330500 | 4020 | 4020 | 4020 | 4020 | 10 |
| 283 | 20240502 | 144400 | 1212290300 | 4020 | 4025 | 4025 | 4020 | 14 |
| 284 | 20240502 | 144300 | 1212234000 | 4015 | 4030 | 4030 | 4015 | 149 |
| 285 | 20240502 | 144200 | 1211635605 | 4025 | 4030 | 4030 | 4020 | 1009 |
| 286 | 20240502 | 144100 | 1207576765 | 4030 | 4030 | 4035 | 4030 | 440 |
| 287 | 20240502 | 144000 | 1205802030 | 4030 | 4035 | 4035 | 4025 | 142 |
| 288 | 20240502 | 143900 | 1205229560 | 4035 | 4035 | 4035 | 4035 | 7 |
| 289 | 20240502 | 143800 | 1205201315 | 4035 | 4035 | 4035 | 4025 | 324 |
| 290 | 20240502 | 143700 | 1203894715 | 4030 | 4035 | 4035 | 4030 | 14 |
| 291 | 20240502 | 143600 | 1203838275 | 4035 | 4035 | 4040 | 4030 | 971 |
| 292 | 20240502 | 143500 | 1199919155 | 4035 | 4030 | 4035 | 4030 | 156 |
| 293 | 20240502 | 143400 | 1199289985 | 4030 | 4030 | 4030 | 4030 | 10 |
| 294 | 20240502 | 143300 | 1199249685 | 4030 | 4025 | 4030 | 4025 | 961 |
| 295 | 20240502 | 143200 | 1195381415 | 4015 | 4020 | 4020 | 4015 | 99 |
| 296 | 20240502 | 143100 | 1194983455 | 4020 | 4020 | 4020 | 4020 | 501 |
| 297 | 20240502 | 143000 | 1192969435 | 4015 | 4020 | 4020 | 4015 | 101 |
| 298 | 20240502 | 142900 | 1192563915 | 4025 | 4025 | 4025 | 4025 | 1 |
| 299 | 20240502 | 142800 | 1192559890 | 4015 | 4020 | 4020 | 4015 | 516 |
| 300 | 20240502 | 142700 | 1190486470 | 4025 | 4025 | 4025 | 4025 | 6 |
| 301 | 20240502 | 142600 | 1190462320 | 4020 | 4025 | 4025 | 4020 | 13 |
| 302 | 20240502 | 142500 | 1190410000 | 4030 | 4030 | 4030 | 4030 | 7 |
| 303 | 20240502 | 142400 | 1190381790 | 4030 | 4035 | 4040 | 4030 | 1560 |
| 304 | 20240502 | 142300 | 1184082460 | 4040 | 4015 | 4040 | 4010 | 1217 |
| 305 | 20240502 | 142200 | 1179183740 | 4020 | 4020 | 4020 | 4020 | 5 |
| 306 | 20240502 | 142100 | 1179163640 | 4025 | 4020 | 4025 | 4020 | 317 |
| 307 | 20240502 | 142000 | 1177888750 | 4020 | 4020 | 4020 | 4020 | 1 |
| 308 | 20240502 | 141900 | 1177884730 | 4025 | 4015 | 4025 | 4015 | 399 |
| 309 | 20240502 | 141800 | 1176280350 | 4005 | 4015 | 4015 | 4005 | 10 |
| 310 | 20240502 | 141700 | 1176240285 | 4020 | 4020 | 4020 | 4020 | 5 |
| 311 | 20240502 | 141600 | 1176220185 | 4020 | 4020 | 4020 | 4020 | 1 |
| 312 | 20240502 | 141500 | 1176216165 | 4005 | 4020 | 4020 | 4005 | 1891 |
| 313 | 20240502 | 141400 | 1168638185 | 4030 | 4025 | 4030 | 4025 | 1906 |
| 314 | 20240502 | 141300 | 1160966525 | 4030 | 4025 | 4030 | 4025 | 91 |
| 315 | 20240502 | 141200 | 1160600240 | 4025 | 4020 | 4025 | 4020 | 295 |
| 316 | 20240502 | 141100 | 1159413785 | 4020 | 4020 | 4020 | 4020 | 11 |
| 317 | 20240502 | 141000 | 1159369565 | 4015 | 4015 | 4015 | 4015 | 577 |
| 318 | 20240502 | 140900 | 1157052910 | 4020 | 4020 | 4020 | 4020 | 2 |
| 319 | 20240502 | 140800 | 1157044870 | 4015 | 4015 | 4015 | 4015 | 121 |
| 320 | 20240502 | 140700 | 1156559055 | 4015 | 4015 | 4015 | 4015 | 0 |
| 321 | 20240502 | 140600 | 1156559055 | 4015 | 4015 | 4015 | 4015 | 62 |
| 322 | 20240502 | 140500 | 1156310125 | 4015 | 4015 | 4015 | 4015 | 2 |
| 323 | 20240502 | 140400 | 1156302095 | 4015 | 4015 | 4015 | 4015 | 100 |
| 324 | 20240502 | 140300 | 1155900595 | 4015 | 4025 | 4025 | 4015 | 124 |
| 325 | 20240502 | 140200 | 1155402720 | 4025 | 4025 | 4025 | 4025 | 100 |
| 326 | 20240502 | 140100 | 1155000220 | 4025 | 4025 | 4025 | 4025 | 20 |
| 327 | 20240502 | 140000 | 1154919720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 328 | 20240502 | 135900 | 1154919720 | 4025 | 4025 | 4025 | 4025 | 100 |
| 329 | 20240502 | 135800 | 1154517220 | 4030 | 4025 | 4030 | 4025 | 567 |
| 330 | 20240502 | 135700 | 1152235040 | 4025 | 4020 | 4025 | 4020 | 1021 |
| 331 | 20240502 | 135600 | 1148130615 | 4020 | 4020 | 4020 | 4020 | 3 |
| 332 | 20240502 | 135500 | 1148118555 | 4020 | 4015 | 4020 | 4015 | 500 |
| 333 | 20240502 | 135400 | 1146111010 | 4015 | 4015 | 4015 | 4015 | 7518 |
| 334 | 20240502 | 135300 | 1115926240 | 4020 | 4015 | 4020 | 4015 | 901 |
| 335 | 20240502 | 135200 | 1112308720 | 4015 | 4015 | 4015 | 4015 | 20 |
| 336 | 20240502 | 135100 | 1112228420 | 4015 | 4015 | 4015 | 4015 | 200 |
| 337 | 20240502 | 135000 | 1111425420 | 4020 | 4020 | 4020 | 4020 | 1 |
| 338 | 20240502 | 134900 | 1111421400 | 4010 | 4010 | 4010 | 4010 | 2201 |
| 339 | 20240502 | 134800 | 1102595390 | 4010 | 4015 | 4015 | 4010 | 91 |
| 340 | 20240502 | 134700 | 1102230430 | 4020 | 4020 | 4020 | 4020 | 10 |
| 341 | 20240502 | 134600 | 1102190230 | 4025 | 4020 | 4025 | 4020 | 78 |
| 342 | 20240502 | 134500 | 1101876660 | 4020 | 4010 | 4020 | 4010 | 1317 |
| 343 | 20240502 | 134400 | 1096589290 | 4005 | 4005 | 4005 | 4005 | 0 |
| 344 | 20240502 | 134300 | 1096589290 | 4005 | 4000 | 4005 | 4000 | 247 |
| 345 | 20240502 | 134200 | 1095601285 | 4000 | 4000 | 4000 | 4000 | 217 |
| 346 | 20240502 | 134100 | 1094733285 | 4000 | 4000 | 4000 | 4000 | 1683 |
| 347 | 20240502 | 134000 | 1088001285 | 4005 | 4005 | 4005 | 4005 | 128 |
| 348 | 20240502 | 133900 | 1087488645 | 4005 | 4000 | 4005 | 4000 | 774 |
| 349 | 20240502 | 133800 | 1084392640 | 4000 | 4010 | 4010 | 4000 | 392 |
| 350 | 20240502 | 133700 | 1082822735 | 4010 | 4005 | 4010 | 4005 | 1985 |
| 351 | 20240502 | 133600 | 1074862965 | 4010 | 4000 | 4010 | 4000 | 432 |
| 352 | 20240502 | 133500 | 1073133160 | 4005 | 4005 | 4005 | 4005 | 10 |
| 353 | 20240502 | 133400 | 1073093110 | 4005 | 4005 | 4005 | 4005 | 28 |
| 354 | 20240502 | 133300 | 1072980970 | 4005 | 4010 | 4010 | 4005 | 4 |
| 355 | 20240502 | 133200 | 1072964935 | 4010 | 4010 | 4010 | 4010 | 0 |
| 356 | 20240502 | 133100 | 1072964935 | 4010 | 4010 | 4010 | 4010 | 0 |
| 357 | 20240502 | 133000 | 1072964935 | 4010 | 4005 | 4010 | 4005 | 27 |
| 358 | 20240502 | 132900 | 1072856795 | 4010 | 4010 | 4010 | 4010 | 0 |
| 359 | 20240502 | 132800 | 1072856795 | 4010 | 4010 | 4010 | 4010 | 0 |
| 360 | 20240502 | 132700 | 1072856795 | 4010 | 4010 | 4010 | 4010 | 5 |
| 361 | 20240502 | 132600 | 1072836745 | 4010 | 4010 | 4010 | 4010 | 1 |
| 362 | 20240502 | 132500 | 1072832735 | 4010 | 4010 | 4010 | 4010 | 1 |
| 363 | 20240502 | 132400 | 1072828725 | 4000 | 4000 | 4000 | 4000 | 247 |
| 364 | 20240502 | 132300 | 1071840725 | 4000 | 4005 | 4010 | 4000 | 2579 |
| 365 | 20240502 | 132200 | 1061511850 | 4005 | 4005 | 4005 | 4005 | 495 |
| 366 | 20240502 | 132100 | 1059529375 | 4005 | 4010 | 4010 | 4005 | 14 |
| 367 | 20240502 | 132000 | 1059473280 | 4010 | 4010 | 4010 | 4010 | 91 |
| 368 | 20240502 | 131900 | 1059108370 | 4010 | 4010 | 4010 | 4010 | 0 |
| 369 | 20240502 | 131800 | 1059108370 | 4010 | 4015 | 4015 | 4010 | 242 |
| 370 | 20240502 | 131700 | 1058136950 | 4010 | 4010 | 4010 | 4010 | 0 |
| 371 | 20240502 | 131600 | 1058136950 | 4010 | 4010 | 4010 | 4010 | 0 |
| 372 | 20240502 | 131500 | 1058136950 | 4010 | 4010 | 4010 | 4010 | 1 |
| 373 | 20240502 | 131400 | 1058132940 | 4010 | 4010 | 4010 | 4010 | 80 |
| 374 | 20240502 | 131300 | 1057812140 | 4015 | 4015 | 4015 | 4015 | 5 |
| 375 | 20240502 | 131200 | 1057792065 | 4015 | 4015 | 4015 | 4015 | 173 |
| 376 | 20240502 | 131100 | 1057097470 | 4015 | 4015 | 4015 | 4015 | 0 |
| 377 | 20240502 | 131000 | 1057097470 | 4015 | 4010 | 4015 | 4010 | 3 |
| 378 | 20240502 | 130900 | 1057085435 | 4015 | 4015 | 4015 | 4015 | 2 |
| 379 | 20240502 | 130800 | 1057077405 | 4010 | 4010 | 4010 | 4005 | 13 |
| 380 | 20240502 | 130700 | 1057025290 | 4015 | 4010 | 4015 | 4010 | 252 |
| 381 | 20240502 | 130600 | 1056014765 | 4010 | 4010 | 4010 | 4005 | 24 |
| 382 | 20240502 | 130500 | 1055918575 | 4005 | 4005 | 4005 | 4005 | 129 |
| 383 | 20240502 | 130400 | 1055401930 | 4005 | 4005 | 4005 | 4005 | 1 |
| 384 | 20240502 | 130300 | 1055397925 | 4005 | 4005 | 4005 | 4005 | 283 |
| 385 | 20240502 | 130200 | 1054264510 | 4005 | 4005 | 4005 | 4005 | 0 |
| 386 | 20240502 | 130100 | 1054264510 | 4005 | 4005 | 4005 | 4005 | 44 |
| 387 | 20240502 | 130000 | 1054088290 | 4005 | 4005 | 4005 | 4005 | 21 |
| 388 | 20240502 | 125900 | 1054004185 | 4005 | 4005 | 4005 | 4005 | 0 |
| 389 | 20240502 | 125800 | 1054004185 | 4005 | 4005 | 4005 | 4005 | 0 |
| 390 | 20240502 | 125700 | 1054004185 | 4005 | 4005 | 4005 | 4005 | 29 |
| 391 | 20240502 | 125600 | 1053888040 | 4005 | 4005 | 4005 | 4005 | 33 |
| 392 | 20240502 | 125500 | 1053755875 | 4010 | 4010 | 4010 | 4010 | 0 |
| 393 | 20240502 | 125400 | 1053755875 | 4010 | 4005 | 4010 | 4005 | 501 |
| 394 | 20240502 | 125300 | 1051749365 | 4010 | 4010 | 4010 | 4010 | 0 |
| 395 | 20240502 | 125200 | 1051749365 | 4010 | 4010 | 4010 | 4010 | 340 |
| 396 | 20240502 | 125100 | 1050385965 | 4005 | 4005 | 4005 | 4005 | 0 |
| 397 | 20240502 | 125000 | 1050385965 | 4005 | 4005 | 4005 | 4005 | 1054 |
| 398 | 20240502 | 124900 | 1046164695 | 4005 | 4010 | 4010 | 4005 | 204 |
| 399 | 20240502 | 124800 | 1045347670 | 4000 | 4005 | 4005 | 4000 | 1073 |
| 400 | 20240502 | 124700 | 1041050670 | 4000 | 4005 | 4010 | 4000 | 446 |
| 401 | 20240502 | 124600 | 1039265105 | 4005 | 4005 | 4005 | 4005 | 36 |
| 402 | 20240502 | 124500 | 1039120925 | 4005 | 4015 | 4015 | 4005 | 445 |
| 403 | 20240502 | 124400 | 1037336670 | 4015 | 4015 | 4015 | 4015 | 5 |
| 404 | 20240502 | 124300 | 1037316595 | 4015 | 4015 | 4015 | 4015 | 4 |
| 405 | 20240502 | 124200 | 1037300535 | 4015 | 4015 | 4015 | 4015 | 9 |
| 406 | 20240502 | 124100 | 1037264400 | 4020 | 4020 | 4020 | 4020 | 4 |
| 407 | 20240502 | 124000 | 1037248320 | 4015 | 4020 | 4020 | 4015 | 13 |
| 408 | 20240502 | 123900 | 1037196110 | 4015 | 4020 | 4020 | 4015 | 874 |
| 409 | 20240502 | 123800 | 1033682970 | 4020 | 4020 | 4020 | 4020 | 260 |
| 410 | 20240502 | 123700 | 1032637770 | 4025 | 4025 | 4025 | 4025 | 21 |
| 411 | 20240502 | 123600 | 1032553245 | 4025 | 4025 | 4025 | 4025 | 20 |
| 412 | 20240502 | 123500 | 1032472745 | 4030 | 4020 | 4030 | 4020 | 320 |
| 413 | 20240502 | 123400 | 1031184965 | 4020 | 4015 | 4020 | 4015 | 166 |
| 414 | 20240502 | 123300 | 1030517845 | 4015 | 4015 | 4015 | 4015 | 2 |
| 415 | 20240502 | 123200 | 1030509815 | 4020 | 4015 | 4020 | 4015 | 408 |
| 416 | 20240502 | 123100 | 1028870240 | 4020 | 4015 | 4020 | 4015 | 1475 |
| 417 | 20240502 | 123000 | 1022942460 | 4010 | 4010 | 4010 | 4010 | 50 |
| 418 | 20240502 | 122900 | 1022741960 | 4010 | 4005 | 4010 | 4005 | 260 |
| 419 | 20240502 | 122800 | 1021699950 | 4000 | 4000 | 4000 | 4000 | 0 |
| 420 | 20240502 | 122700 | 1021699950 | 4000 | 4000 | 4000 | 4000 | 282 |
| 421 | 20240502 | 122600 | 1020571950 | 4000 | 4000 | 4000 | 4000 | 87 |
| 422 | 20240502 | 122500 | 1020223950 | 4000 | 4000 | 4000 | 4000 | 514 |
| 423 | 20240502 | 122400 | 1018167950 | 3990 | 3990 | 3990 | 3990 | 1993 |
| 424 | 20240502 | 122300 | 1010215880 | 3990 | 3990 | 3990 | 3990 | 60 |
| 425 | 20240502 | 122200 | 1009976480 | 3990 | 3990 | 3990 | 3990 | 0 |
| 426 | 20240502 | 122100 | 1009976480 | 3990 | 3995 | 3995 | 3990 | 32 |
| 427 | 20240502 | 122000 | 1009848790 | 4000 | 3990 | 4000 | 3990 | 648 |
| 428 | 20240502 | 121900 | 1007263260 | 3990 | 3990 | 3990 | 3990 | 400 |
| 429 | 20240502 | 121800 | 1005667260 | 3990 | 4000 | 4000 | 3990 | 411 |
| 430 | 20240502 | 121700 | 1004027225 | 4005 | 4000 | 4005 | 3995 | 309 |
| 431 | 20240502 | 121600 | 1002791470 | 3995 | 4000 | 4000 | 3995 | 500 |
| 432 | 20240502 | 121500 | 1000793910 | 4000 | 4000 | 4000 | 4000 | 0 |
| 433 | 20240502 | 121400 | 1000793910 | 4000 | 4005 | 4005 | 4000 | 3 |
| 434 | 20240502 | 121300 | 1000781900 | 3995 | 3995 | 3995 | 3995 | 0 |
| 435 | 20240502 | 121200 | 1000781900 | 3995 | 3995 | 3995 | 3995 | 750 |
| 436 | 20240502 | 121100 | 997785650 | 4000 | 4000 | 4000 | 4000 | 1236 |
| 437 | 20240502 | 121000 | 992841650 | 3995 | 4000 | 4010 | 3995 | 4337 |
| 438 | 20240502 | 120900 | 975494605 | 4000 | 4015 | 4015 | 4000 | 2793 |
| 439 | 20240502 | 120800 | 964309495 | 4015 | 4015 | 4015 | 4015 | 149 |
| 440 | 20240502 | 120700 | 963711260 | 4020 | 4020 | 4020 | 4020 | 0 |
| 441 | 20240502 | 120600 | 963711260 | 4020 | 4020 | 4020 | 4020 | 602 |
| 442 | 20240502 | 120500 | 961291220 | 4020 | 4020 | 4025 | 4020 | 425 |
| 443 | 20240502 | 120400 | 959582715 | 4020 | 4020 | 4020 | 4020 | 3 |
| 444 | 20240502 | 120300 | 959570655 | 4020 | 4020 | 4020 | 4020 | 440 |
| 445 | 20240502 | 120200 | 957801855 | 4020 | 4020 | 4020 | 4020 | 0 |
| 446 | 20240502 | 120100 | 957801855 | 4020 | 4020 | 4020 | 4020 | 0 |
| 447 | 20240502 | 120000 | 957801855 | 4020 | 4020 | 4020 | 4020 | 0 |
| 448 | 20240502 | 115900 | 957801855 | 4020 | 4020 | 4020 | 4020 | 51 |
| 449 | 20240502 | 115800 | 957596835 | 4020 | 4015 | 4020 | 4010 | 46 |
| 450 | 20240502 | 115700 | 957412105 | 4020 | 4020 | 4025 | 4020 | 12 |
| 451 | 20240502 | 115600 | 957363830 | 4020 | 4020 | 4020 | 4010 | 152 |
| 452 | 20240502 | 115500 | 956753490 | 4025 | 4020 | 4025 | 4020 | 3 |
| 453 | 20240502 | 115400 | 956741425 | 4020 | 4020 | 4020 | 4005 | 332 |
| 454 | 20240502 | 115300 | 955409740 | 4025 | 4025 | 4025 | 4025 | 249 |
| 455 | 20240502 | 115200 | 954407515 | 4030 | 4030 | 4035 | 4025 | 36 |
| 456 | 20240502 | 115100 | 954262525 | 4030 | 4040 | 4040 | 4025 | 1876 |
| 457 | 20240502 | 115000 | 946710495 | 4035 | 4040 | 4040 | 4030 | 437 |
| 458 | 20240502 | 114900 | 944947645 | 4040 | 4030 | 4040 | 4025 | 1906 |
| 459 | 20240502 | 114800 | 937272540 | 4030 | 4040 | 4040 | 4030 | 227 |
| 460 | 20240502 | 114700 | 936355710 | 4045 | 4040 | 4045 | 4030 | 3869 |
| 461 | 20240502 | 114600 | 920741815 | 4045 | 4055 | 4055 | 4045 | 177 |
| 462 | 20240502 | 114500 | 920025705 | 4055 | 4060 | 4060 | 4040 | 2775 |
| 463 | 20240502 | 114400 | 908805100 | 4060 | 4040 | 4060 | 4040 | 922 |
| 464 | 20240502 | 114300 | 905071195 | 4045 | 4055 | 4055 | 4040 | 223 |
| 465 | 20240502 | 114200 | 904170195 | 4050 | 4055 | 4055 | 4040 | 886 |
| 466 | 20240502 | 114100 | 900587570 | 4045 | 4065 | 4065 | 4045 | 2243 |
| 467 | 20240502 | 114000 | 891492005 | 4065 | 4060 | 4065 | 4055 | 1404 |
| 468 | 20240502 | 113900 | 885789875 | 4060 | 4055 | 4065 | 4055 | 2498 |
| 469 | 20240502 | 113800 | 875650290 | 4045 | 4060 | 4060 | 4045 | 736 |
| 470 | 20240502 | 113700 | 872666095 | 4065 | 4025 | 4065 | 4025 | 5497 |
| 471 | 20240502 | 113600 | 850367810 | 4030 | 4020 | 4035 | 4020 | 3028 |
| 472 | 20240502 | 113500 | 838168645 | 4020 | 4020 | 4020 | 4020 | 124 |
| 473 | 20240502 | 113400 | 837670165 | 4020 | 4000 | 4030 | 4000 | 25 |
| 474 | 20240502 | 113300 | 837570035 | 4005 | 4020 | 4030 | 4005 | 1524 |
| 475 | 20240502 | 113200 | 831447795 | 4025 | 4025 | 4025 | 4025 | 11 |
| 476 | 20240502 | 113100 | 831403520 | 4020 | 4020 | 4025 | 4005 | 1512 |
| 477 | 20240502 | 113000 | 825337425 | 4015 | 4015 | 4020 | 4010 | 12 |
| 478 | 20240502 | 112900 | 825289260 | 4020 | 4000 | 4020 | 3995 | 451 |
| 479 | 20240502 | 112800 | 823487000 | 4005 | 4015 | 4015 | 4005 | 158 |
| 480 | 20240502 | 112700 | 822854040 | 4025 | 4025 | 4025 | 4025 | 10 |
| 481 | 20240502 | 112600 | 822813790 | 4025 | 4025 | 4025 | 4015 | 48 |
| 482 | 20240502 | 112500 | 822620825 | 4025 | 4010 | 4025 | 3995 | 5132 |
| 483 | 20240502 | 112400 | 802017515 | 4015 | 4015 | 4015 | 4015 | 25 |
| 484 | 20240502 | 112300 | 801917140 | 4020 | 4025 | 4035 | 4000 | 3030 |
| 485 | 20240502 | 112200 | 789767305 | 4025 | 4020 | 4030 | 4020 | 2621 |
| 486 | 20240502 | 112100 | 779215655 | 4020 | 4010 | 4020 | 4010 | 1158 |
| 487 | 20240502 | 112000 | 774561300 | 4020 | 3985 | 4020 | 3980 | 3151 |
| 488 | 20240502 | 111900 | 761970050 | 3985 | 3995 | 3995 | 3985 | 1355 |
| 489 | 20240502 | 111800 | 756562285 | 4000 | 4000 | 4010 | 3995 | 812 |
| 490 | 20240502 | 111700 | 753313670 | 4000 | 4015 | 4020 | 3970 | 10830 |
| 491 | 20240502 | 111600 | 710101595 | 4035 | 4055 | 4075 | 4020 | 19255 |
| 492 | 20240502 | 111500 | 631940505 | 4055 | 3980 | 4055 | 3980 | 23991 |
| 493 | 20240502 | 111400 | 535353645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 494 | 20240502 | 111300 | 535353645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 495 | 20240502 | 111200 | 535353645 | 3975 | 3980 | 3990 | 3975 | 334 |
| 496 | 20240502 | 111100 | 534025640 | 3980 | 3985 | 3985 | 3980 | 6 |
| 497 | 20240502 | 111000 | 534001750 | 3985 | 3985 | 3985 | 3985 | 0 |
| 498 | 20240502 | 110900 | 534001750 | 3985 | 3985 | 3985 | 3985 | 0 |
| 499 | 20240502 | 110800 | 534001750 | 3985 | 3985 | 3985 | 3985 | 0 |
| 500 | 20240502 | 110700 | 534001750 | 3985 | 3985 | 3985 | 3985 | 2 |
| 501 | 20240502 | 110600 | 533993780 | 3990 | 3990 | 3990 | 3985 | 148 |
| 502 | 20240502 | 110500 | 533403300 | 3980 | 3980 | 3980 | 3980 | 190 |
| 503 | 20240502 | 110400 | 532647100 | 3985 | 3985 | 3985 | 3985 | 5 |
| 504 | 20240502 | 110300 | 532627175 | 3985 | 3985 | 3985 | 3985 | 10 |
| 505 | 20240502 | 110200 | 532587325 | 3985 | 3985 | 3985 | 3985 | 77 |
| 506 | 20240502 | 110100 | 532280480 | 3985 | 3985 | 3985 | 3985 | 229 |
| 507 | 20240502 | 110000 | 531367915 | 3985 | 3975 | 3985 | 3965 | 171 |
| 508 | 20240502 | 105900 | 530688485 | 3965 | 3980 | 3980 | 3965 | 2098 |
| 509 | 20240502 | 105800 | 522344780 | 3980 | 3980 | 3980 | 3980 | 0 |
| 510 | 20240502 | 105700 | 522344780 | 3980 | 3980 | 3980 | 3980 | 4 |
| 511 | 20240502 | 105600 | 522328860 | 3980 | 3995 | 3995 | 3980 | 764 |
| 512 | 20240502 | 105500 | 519285935 | 3995 | 3980 | 3995 | 3980 | 1643 |
| 513 | 20240502 | 105400 | 512745405 | 3980 | 3980 | 3980 | 3980 | 0 |
| 514 | 20240502 | 105300 | 512745405 | 3980 | 3995 | 3995 | 3980 | 331 |
| 515 | 20240502 | 105200 | 511423315 | 4000 | 4000 | 4000 | 3980 | 159 |
| 516 | 20240502 | 105100 | 510787715 | 4000 | 3990 | 4000 | 3985 | 6014 |
| 517 | 20240502 | 105000 | 486772355 | 3990 | 3980 | 3990 | 3980 | 4000 |
| 518 | 20240502 | 104900 | 470836635 | 3980 | 3980 | 3980 | 3980 | 0 |
| 519 | 20240502 | 104800 | 470836635 | 3980 | 3980 | 3980 | 3975 | 40 |
| 520 | 20240502 | 104700 | 470677575 | 3980 | 3980 | 3980 | 3980 | 172 |
| 521 | 20240502 | 104600 | 469993015 | 3980 | 3980 | 3980 | 3980 | 67 |
| 522 | 20240502 | 104500 | 469726355 | 3980 | 3980 | 3980 | 3980 | 15 |
| 523 | 20240502 | 104400 | 469666655 | 3975 | 3975 | 3975 | 3975 | 23 |
| 524 | 20240502 | 104300 | 469575230 | 3975 | 3975 | 3975 | 3975 | 0 |
| 525 | 20240502 | 104200 | 469575230 | 3975 | 3980 | 3980 | 3975 | 28 |
| 526 | 20240502 | 104100 | 469463885 | 3980 | 3980 | 3980 | 3980 | 380 |
| 527 | 20240502 | 104000 | 467951485 | 3980 | 3980 | 3980 | 3975 | 112 |
| 528 | 20240502 | 103900 | 467505735 | 3970 | 3980 | 3980 | 3970 | 5 |
| 529 | 20240502 | 103800 | 467485855 | 3980 | 3980 | 3980 | 3980 | 7 |
| 530 | 20240502 | 103700 | 467457995 | 3980 | 3970 | 3980 | 3970 | 225 |
| 531 | 20240502 | 103600 | 466564455 | 3970 | 3970 | 3970 | 3970 | 65 |
| 532 | 20240502 | 103500 | 466306405 | 3970 | 3970 | 3970 | 3960 | 50 |
| 533 | 20240502 | 103400 | 466107915 | 3965 | 3955 | 3970 | 3955 | 1493 |
| 534 | 20240502 | 103300 | 460202925 | 3955 | 3955 | 3980 | 3955 | 2282 |
| 535 | 20240502 | 103200 | 451144340 | 3970 | 3970 | 3970 | 3950 | 4501 |
| 536 | 20240502 | 103100 | 433319320 | 3970 | 3975 | 3975 | 3970 | 144 |
| 537 | 20240502 | 103000 | 432747635 | 3975 | 3975 | 3980 | 3970 | 3145 |
| 538 | 20240502 | 102900 | 420251035 | 3980 | 3980 | 3980 | 3980 | 851 |
| 539 | 20240502 | 102800 | 416864055 | 3980 | 3990 | 3990 | 3980 | 293 |
| 540 | 20240502 | 102700 | 415696015 | 3990 | 3990 | 3990 | 3980 | 142 |
| 541 | 20240502 | 102600 | 415129535 | 3990 | 3980 | 3990 | 3980 | 1173 |
| 542 | 20240502 | 102500 | 410460905 | 3980 | 3990 | 3990 | 3980 | 3663 |
| 543 | 20240502 | 102400 | 395881775 | 3990 | 3985 | 3990 | 3985 | 193 |
| 544 | 20240502 | 102300 | 395112650 | 3990 | 3990 | 3990 | 3990 | 167 |
| 545 | 20240502 | 102200 | 394446320 | 3990 | 3990 | 3990 | 3985 | 342 |
| 546 | 20240502 | 102100 | 393082465 | 3990 | 3995 | 3995 | 3990 | 324 |
| 547 | 20240502 | 102000 | 391789555 | 3995 | 3985 | 3995 | 3985 | 34 |
| 548 | 20240502 | 101900 | 391653910 | 3985 | 3985 | 3985 | 3985 | 201 |
| 549 | 20240502 | 101800 | 390852925 | 3985 | 3985 | 3985 | 3985 | 0 |
| 550 | 20240502 | 101700 | 390852925 | 3985 | 3985 | 3985 | 3985 | 1100 |
| 551 | 20240502 | 101600 | 386469425 | 3995 | 3985 | 3995 | 3985 | 4 |
| 552 | 20240502 | 101500 | 386453455 | 3995 | 3995 | 3995 | 3995 | 17 |
| 553 | 20240502 | 101400 | 386385540 | 3995 | 3995 | 3995 | 3990 | 151 |
| 554 | 20240502 | 101300 | 385782305 | 3995 | 3990 | 3995 | 3990 | 147 |
| 555 | 20240502 | 101200 | 385195410 | 3995 | 3990 | 3995 | 3990 | 143 |
| 556 | 20240502 | 101100 | 384624630 | 3995 | 3985 | 3995 | 3985 | 1171 |
| 557 | 20240502 | 101000 | 379958090 | 3995 | 3990 | 3995 | 3990 | 963 |
| 558 | 20240502 | 100900 | 376113145 | 3980 | 3975 | 3980 | 3975 | 1065 |
| 559 | 20240502 | 100800 | 371874510 | 3975 | 3975 | 3975 | 3975 | 10 |
| 560 | 20240502 | 100700 | 371834760 | 3975 | 3975 | 3975 | 3975 | 200 |
| 561 | 20240502 | 100600 | 371039760 | 3980 | 3985 | 3985 | 3980 | 67 |
| 562 | 20240502 | 100500 | 370773000 | 3990 | 3990 | 3990 | 3990 | 126 |
| 563 | 20240502 | 100400 | 370270260 | 3990 | 3990 | 3995 | 3965 | 1105 |
| 564 | 20240502 | 100300 | 365886055 | 3990 | 3970 | 3990 | 3965 | 1707 |
| 565 | 20240502 | 100200 | 359100550 | 3990 | 3970 | 3990 | 3965 | 2102 |
| 566 | 20240502 | 100100 | 350761005 | 3990 | 3990 | 3990 | 3990 | 2 |
| 567 | 20240502 | 100000 | 350753025 | 3990 | 3985 | 3990 | 3970 | 2313 |
| 568 | 20240502 | 095900 | 341561760 | 3990 | 3990 | 3990 | 3990 | 30 |
| 569 | 20240502 | 095800 | 341442060 | 3990 | 3990 | 3990 | 3990 | 56 |
| 570 | 20240502 | 095700 | 341218620 | 3990 | 3995 | 3995 | 3990 | 1153 |
| 571 | 20240502 | 095600 | 336614910 | 3990 | 3990 | 3990 | 3990 | 330 |
| 572 | 20240502 | 095500 | 335298210 | 3990 | 3990 | 3990 | 3990 | 124 |
| 573 | 20240502 | 095400 | 334803450 | 3990 | 3990 | 3990 | 3990 | 111 |
| 574 | 20240502 | 095300 | 334360560 | 3995 | 3990 | 3995 | 3990 | 112 |
| 575 | 20240502 | 095200 | 333913530 | 3990 | 3985 | 3990 | 3985 | 5051 |
| 576 | 20240502 | 095100 | 313785205 | 3980 | 3980 | 3985 | 3980 | 135 |
| 577 | 20240502 | 095000 | 313247900 | 3980 | 3985 | 3985 | 3980 | 17 |
| 578 | 20240502 | 094900 | 313180235 | 3985 | 3990 | 3990 | 3975 | 129 |
| 579 | 20240502 | 094800 | 312666120 | 3990 | 3990 | 3990 | 3990 | 340 |
| 580 | 20240502 | 094700 | 311309520 | 3995 | 3995 | 3995 | 3995 | 106 |
| 581 | 20240502 | 094600 | 310886050 | 3995 | 3990 | 3995 | 3990 | 2418 |
| 582 | 20240502 | 094500 | 301235680 | 3990 | 3990 | 3990 | 3990 | 226 |
| 583 | 20240502 | 094400 | 300333940 | 3990 | 3990 | 3990 | 3990 | 95 |
| 584 | 20240502 | 094300 | 299954890 | 3985 | 3980 | 3985 | 3970 | 1522 |
| 585 | 20240502 | 094200 | 293896675 | 3975 | 3975 | 3985 | 3975 | 653 |
| 586 | 20240502 | 094100 | 291300960 | 3985 | 3965 | 3985 | 3965 | 152 |
| 587 | 20240502 | 094000 | 290698240 | 3985 | 3985 | 3985 | 3965 | 1011 |
| 588 | 20240502 | 093900 | 286686205 | 3985 | 3985 | 3985 | 3985 | 112 |
| 589 | 20240502 | 093800 | 286239885 | 3985 | 3985 | 3985 | 3985 | 0 |
| 590 | 20240502 | 093700 | 286239885 | 3985 | 3985 | 3985 | 3985 | 238 |
| 591 | 20240502 | 093600 | 285291455 | 3980 | 3980 | 3980 | 3965 | 450 |
| 592 | 20240502 | 093500 | 283501325 | 3980 | 3970 | 3980 | 3970 | 2706 |
| 593 | 20240502 | 093400 | 272742620 | 3970 | 3965 | 3970 | 3965 | 87 |
| 594 | 20240502 | 093300 | 272397650 | 3965 | 3965 | 3965 | 3965 | 22 |
| 595 | 20240502 | 093200 | 272310420 | 3965 | 3960 | 3965 | 3960 | 64 |
| 596 | 20240502 | 093100 | 272056755 | 3975 | 3975 | 3975 | 3975 | 0 |
| 597 | 20240502 | 093000 | 272056755 | 3975 | 3975 | 3975 | 3945 | 263 |
| 598 | 20240502 | 092900 | 271016170 | 3975 | 3975 | 3975 | 3975 | 43 |
| 599 | 20240502 | 092800 | 270845245 | 3945 | 3975 | 3975 | 3945 | 559 |
| 600 | 20240502 | 092700 | 268635940 | 3950 | 3960 | 3980 | 3940 | 9588 |
| 601 | 20240502 | 092600 | 230703200 | 3955 | 3960 | 3960 | 3955 | 291 |
| 602 | 20240502 | 092500 | 229550995 | 3960 | 3960 | 3960 | 3955 | 1081 |
| 603 | 20240502 | 092400 | 225270445 | 3955 | 3960 | 3960 | 3955 | 224 |
| 604 | 20240502 | 092300 | 224384400 | 3960 | 3950 | 3970 | 3950 | 275 |
| 605 | 20240502 | 092200 | 223297490 | 3950 | 3965 | 3965 | 3950 | 251 |
| 606 | 20240502 | 092100 | 222305495 | 3980 | 3970 | 3980 | 3950 | 1559 |
| 607 | 20240502 | 092000 | 216138185 | 3980 | 3965 | 3980 | 3955 | 512 |
| 608 | 20240502 | 091900 | 214109345 | 3970 | 3990 | 3990 | 3970 | 414 |
| 609 | 20240502 | 091800 | 212459720 | 3995 | 3955 | 3995 | 3955 | 3434 |
| 610 | 20240502 | 091700 | 198789305 | 3960 | 3980 | 3980 | 3955 | 3436 |
| 611 | 20240502 | 091600 | 185182140 | 3985 | 3985 | 3985 | 3985 | 17 |
| 612 | 20240502 | 091500 | 185114395 | 3970 | 3980 | 3990 | 3970 | 1277 |
| 613 | 20240502 | 091400 | 180032335 | 3990 | 3990 | 3990 | 3980 | 45 |
| 614 | 20240502 | 091300 | 179852795 | 3980 | 3990 | 4000 | 3980 | 1242 |
| 615 | 20240502 | 091200 | 174895620 | 3990 | 3990 | 3990 | 3980 | 293 |
| 616 | 20240502 | 091100 | 173726650 | 3960 | 3970 | 3980 | 3960 | 4749 |
| 617 | 20240502 | 091000 | 154886750 | 3970 | 3975 | 3980 | 3970 | 775 |
| 618 | 20240502 | 090900 | 151805000 | 3975 | 3970 | 3975 | 3965 | 849 |
| 619 | 20240502 | 090800 | 148435610 | 3960 | 3960 | 3965 | 3960 | 2341 |
| 620 | 20240502 | 090700 | 139162985 | 3960 | 3975 | 3980 | 3960 | 1041 |
| 621 | 20240502 | 090600 | 135035810 | 3965 | 3975 | 3980 | 3965 | 581 |
| 622 | 20240502 | 090500 | 132729310 | 3980 | 3975 | 3980 | 3970 | 647 |
| 623 | 20240502 | 090400 | 130158505 | 3975 | 3975 | 3985 | 3975 | 632 |
| 624 | 20240502 | 090300 | 127646055 | 3975 | 4000 | 4000 | 3975 | 1343 |
| 625 | 20240502 | 090200 | 122293670 | 4000 | 4000 | 4015 | 4000 | 2817 |
| 626 | 20240502 | 090100 | 111019840 | 3975 | 3975 | 4000 | 3965 | 5528 |
| 627 | 20240502 | 090000 | 88997425 | 3975 | 3950 | 4030 | 3950 | 21818 |