30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 3 | 20240510 | 192000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240510 | 191900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240510 | 191800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240510 | 191700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240510 | 191600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240510 | 191500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240510 | 191400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240510 | 191300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240510 | 191200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240510 | 191100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240510 | 191000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240510 | 190900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240510 | 190800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240510 | 190700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240510 | 190600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240510 | 190500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240510 | 190400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240510 | 190300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240510 | 190200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240510 | 190100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240510 | 190000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240510 | 185900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240510 | 185800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240510 | 185700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240510 | 185600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240510 | 185500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240510 | 185400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240510 | 185300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240510 | 185200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240510 | 185100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 33 | 20240510 | 185000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240510 | 184900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240510 | 184800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240510 | 184700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240510 | 184600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240510 | 184500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240510 | 184400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240510 | 184300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240510 | 184200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240510 | 184100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240510 | 184000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240510 | 183900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240510 | 183800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240510 | 183700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240510 | 183600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240510 | 183500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240510 | 183400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240510 | 183300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240510 | 183200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240510 | 183100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240510 | 183000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240510 | 182900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240510 | 182800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240510 | 182700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240510 | 182600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240510 | 182500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240510 | 182400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240510 | 182300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240510 | 182200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240510 | 182100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 63 | 20240510 | 182000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240510 | 181900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240510 | 181800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240510 | 181700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240510 | 181600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240510 | 181500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240510 | 181400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240510 | 181300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240510 | 181200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240510 | 181100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240510 | 181000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240510 | 180900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240510 | 180800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240510 | 180700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240510 | 180600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240510 | 180500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240510 | 180400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240510 | 180300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240510 | 180200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240510 | 180100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240510 | 180000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240510 | 175900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240510 | 175800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240510 | 175700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240510 | 175600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240510 | 175500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240510 | 175400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240510 | 175300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240510 | 175200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240510 | 175100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 93 | 20240510 | 175000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240510 | 174900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240510 | 174800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240510 | 174700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240510 | 174600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240510 | 174500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240510 | 174400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240510 | 174300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240510 | 174200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240510 | 174100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240510 | 174000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240510 | 173900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240510 | 173800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240510 | 173700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240510 | 173600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240510 | 173500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240510 | 173400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240510 | 173300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240510 | 173200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240510 | 173100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240510 | 173000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240510 | 172900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240510 | 172800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240510 | 172700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240510 | 172600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240510 | 172500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240510 | 172400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240510 | 172300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240510 | 172200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240510 | 172100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 123 | 20240510 | 172000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240510 | 171900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240510 | 171800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240510 | 171700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240510 | 171600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240510 | 171500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240510 | 171400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240510 | 171300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240510 | 171200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240510 | 171100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240510 | 171000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240510 | 170900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240510 | 170800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240510 | 170700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240510 | 170600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240510 | 170500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240510 | 170400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240510 | 170300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240510 | 170200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240510 | 170100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240510 | 170000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240510 | 165900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240510 | 165800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240510 | 165700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240510 | 165600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240510 | 165500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240510 | 165400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240510 | 165300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240510 | 165200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240510 | 165100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 153 | 20240510 | 165000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240510 | 164900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240510 | 164800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240510 | 164700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240510 | 164600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240510 | 164500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240510 | 164400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240510 | 164300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240510 | 164200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240510 | 164100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240510 | 164000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240510 | 163900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240510 | 163800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240510 | 163700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240510 | 163600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240510 | 163500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240510 | 163400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240510 | 163300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240510 | 163200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240510 | 163100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240510 | 163000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240510 | 162900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240510 | 162800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240510 | 162700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240510 | 162600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240510 | 162500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240510 | 162400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240510 | 162300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240510 | 162200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240510 | 162100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 183 | 20240510 | 162000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240510 | 161900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240510 | 161800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240510 | 161700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240510 | 161600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240510 | 161500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240510 | 161400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240510 | 161300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240510 | 161200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240510 | 161100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240510 | 161000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240510 | 160900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240510 | 160800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240510 | 160700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240510 | 160600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240510 | 160500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240510 | 160400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240510 | 160300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240510 | 160200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240510 | 160100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240510 | 160000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240510 | 155900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240510 | 155800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240510 | 155700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240510 | 155600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240510 | 155500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240510 | 155400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240510 | 155300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240510 | 155200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240510 | 155100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 213 | 20240510 | 155000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240510 | 154900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240510 | 154800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240510 | 154700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240510 | 154600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240510 | 154500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240510 | 154400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240510 | 154300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240510 | 154200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240510 | 154100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240510 | 154000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240510 | 153900 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240510 | 153800 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240510 | 153700 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240510 | 153600 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240510 | 153500 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240510 | 153400 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240510 | 153300 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240510 | 153200 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240510 | 153100 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240510 | 153000 | 1876983630 | 3890 | 3890 | 3890 | 3890 | 4359 |
| 234 | 20240510 | 152900 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20240510 | 152800 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20240510 | 152700 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20240510 | 152600 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20240510 | 152500 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20240510 | 152400 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20240510 | 152300 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20240510 | 152200 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20240510 | 152100 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 243 | 20240510 | 152000 | 1860027120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20240510 | 151900 | 1860027120 | 3895 | 3920 | 3920 | 3895 | 973 |
| 245 | 20240510 | 151800 | 1856234675 | 3920 | 3920 | 3920 | 3920 | 178 |
| 246 | 20240510 | 151700 | 1855536915 | 3920 | 3900 | 3920 | 3895 | 3112 |
| 247 | 20240510 | 151600 | 1843400060 | 3900 | 3900 | 3900 | 3900 | 192 |
| 248 | 20240510 | 151500 | 1842651260 | 3900 | 3905 | 3905 | 3900 | 453 |
| 249 | 20240510 | 151400 | 1840884185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20240510 | 151300 | 1840884185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20240510 | 151200 | 1840884185 | 3900 | 3900 | 3900 | 3900 | 3 |
| 252 | 20240510 | 151100 | 1840872485 | 3895 | 3905 | 3905 | 3895 | 1000 |
| 253 | 20240510 | 151000 | 1836972810 | 3920 | 3920 | 3920 | 3920 | 32 |
| 254 | 20240510 | 150900 | 1836847370 | 3920 | 3920 | 3920 | 3920 | 11 |
| 255 | 20240510 | 150800 | 1836804250 | 3905 | 3905 | 3905 | 3905 | 439 |
| 256 | 20240510 | 150700 | 1835089955 | 3900 | 3905 | 3905 | 3900 | 203 |
| 257 | 20240510 | 150600 | 1834297305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20240510 | 150500 | 1834297305 | 3900 | 3900 | 3900 | 3900 | 6 |
| 259 | 20240510 | 150400 | 1834273905 | 3920 | 3920 | 3920 | 3920 | 0 |
| 260 | 20240510 | 150300 | 1834273905 | 3920 | 3895 | 3920 | 3895 | 3338 |
| 261 | 20240510 | 150200 | 1821271620 | 3895 | 3910 | 3910 | 3895 | 1297 |
| 262 | 20240510 | 150100 | 1816216365 | 3920 | 3920 | 3920 | 3920 | 1 |
| 263 | 20240510 | 150000 | 1816212445 | 3910 | 3910 | 3910 | 3910 | 183 |
| 264 | 20240510 | 145900 | 1815496915 | 3900 | 3900 | 3900 | 3900 | 571 |
| 265 | 20240510 | 145800 | 1813270015 | 3900 | 3905 | 3905 | 3900 | 2800 |
| 266 | 20240510 | 145700 | 1802349105 | 3900 | 3905 | 3905 | 3900 | 1776 |
| 267 | 20240510 | 145600 | 1795420230 | 3910 | 3910 | 3910 | 3910 | 92 |
| 268 | 20240510 | 145500 | 1795060510 | 3910 | 3915 | 3915 | 3910 | 1050 |
| 269 | 20240510 | 145400 | 1790954550 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20240510 | 145300 | 1790954550 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20240510 | 145200 | 1790954550 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20240510 | 145100 | 1790954550 | 3915 | 3910 | 3915 | 3910 | 341 |
| 273 | 20240510 | 145000 | 1789620690 | 3910 | 3915 | 3915 | 3910 | 15792 |
| 274 | 20240510 | 144900 | 1727873955 | 3915 | 3915 | 3915 | 3915 | 446 |
| 275 | 20240510 | 144800 | 1726127865 | 3915 | 3915 | 3915 | 3915 | 509 |
| 276 | 20240510 | 144700 | 1724135130 | 3915 | 3920 | 3920 | 3915 | 77 |
| 277 | 20240510 | 144600 | 1723833670 | 3920 | 3920 | 3920 | 3920 | 300 |
| 278 | 20240510 | 144500 | 1722657670 | 3925 | 3920 | 3925 | 3915 | 2248 |
| 279 | 20240510 | 144400 | 1713848540 | 3925 | 3925 | 3925 | 3925 | 50 |
| 280 | 20240510 | 144300 | 1713652290 | 3925 | 3925 | 3925 | 3925 | 0 |
| 281 | 20240510 | 144200 | 1713652290 | 3925 | 3925 | 3925 | 3925 | 100 |
| 282 | 20240510 | 144100 | 1713259790 | 3925 | 3925 | 3925 | 3925 | 200 |
| 283 | 20240510 | 144000 | 1712474790 | 3925 | 3925 | 3925 | 3925 | 70 |
| 284 | 20240510 | 143900 | 1712200040 | 3920 | 3925 | 3925 | 3920 | 34 |
| 285 | 20240510 | 143800 | 1712066595 | 3925 | 3925 | 3925 | 3920 | 2268 |
| 286 | 20240510 | 143700 | 1703174860 | 3925 | 3925 | 3925 | 3925 | 75 |
| 287 | 20240510 | 143600 | 1702880485 | 3925 | 3925 | 3925 | 3925 | 3 |
| 288 | 20240510 | 143500 | 1702868710 | 3920 | 3920 | 3920 | 3920 | 0 |
| 289 | 20240510 | 143400 | 1702868710 | 3920 | 3925 | 3925 | 3920 | 113 |
| 290 | 20240510 | 143300 | 1702425525 | 3925 | 3925 | 3925 | 3925 | 447 |
| 291 | 20240510 | 143200 | 1700671050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20240510 | 143100 | 1700671050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20240510 | 143000 | 1700671050 | 3950 | 3935 | 3950 | 3935 | 2589 |
| 294 | 20240510 | 142900 | 1690446000 | 3955 | 3955 | 3955 | 3955 | 1 |
| 295 | 20240510 | 142800 | 1690442045 | 3955 | 3930 | 3955 | 3930 | 686 |
| 296 | 20240510 | 142700 | 1687746040 | 3955 | 3955 | 3955 | 3955 | 0 |
| 297 | 20240510 | 142600 | 1687746040 | 3955 | 3955 | 3955 | 3955 | 0 |
| 298 | 20240510 | 142500 | 1687746040 | 3955 | 3955 | 3955 | 3955 | 0 |
| 299 | 20240510 | 142400 | 1687746040 | 3955 | 3935 | 3955 | 3935 | 460 |
| 300 | 20240510 | 142300 | 1685935920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 301 | 20240510 | 142200 | 1685935920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 302 | 20240510 | 142100 | 1685935920 | 3935 | 3940 | 3940 | 3935 | 230 |
| 303 | 20240510 | 142000 | 1685030820 | 3955 | 3955 | 3955 | 3955 | 0 |
| 304 | 20240510 | 141900 | 1685030820 | 3955 | 3955 | 3955 | 3955 | 0 |
| 305 | 20240510 | 141800 | 1685030820 | 3955 | 3945 | 3955 | 3945 | 384 |
| 306 | 20240510 | 141700 | 1683513315 | 3950 | 3950 | 3950 | 3950 | 0 |
| 307 | 20240510 | 141600 | 1683513315 | 3950 | 3950 | 3950 | 3950 | 0 |
| 308 | 20240510 | 141500 | 1683513315 | 3950 | 3950 | 3950 | 3950 | 20 |
| 309 | 20240510 | 141400 | 1683434315 | 3950 | 3950 | 3950 | 3950 | 126 |
| 310 | 20240510 | 141300 | 1682936615 | 3950 | 3950 | 3950 | 3950 | 0 |
| 311 | 20240510 | 141200 | 1682936615 | 3950 | 3950 | 3950 | 3950 | 0 |
| 312 | 20240510 | 141100 | 1682936615 | 3950 | 3950 | 3950 | 3950 | 50 |
| 313 | 20240510 | 141000 | 1682739115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 314 | 20240510 | 140900 | 1682739115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 315 | 20240510 | 140800 | 1682739115 | 3950 | 3950 | 3950 | 3950 | 38 |
| 316 | 20240510 | 140700 | 1682589015 | 3950 | 3950 | 3950 | 3950 | 0 |
| 317 | 20240510 | 140600 | 1682589015 | 3950 | 3950 | 3950 | 3950 | 0 |
| 318 | 20240510 | 140500 | 1682589015 | 3950 | 3950 | 3950 | 3950 | 35 |
| 319 | 20240510 | 140400 | 1682450765 | 3950 | 3950 | 3950 | 3950 | 10 |
| 320 | 20240510 | 140300 | 1682411265 | 3950 | 3950 | 3950 | 3950 | 216 |
| 321 | 20240510 | 140200 | 1681558065 | 3950 | 3950 | 3950 | 3950 | 0 |
| 322 | 20240510 | 140100 | 1681558065 | 3950 | 3950 | 3950 | 3950 | 0 |
| 323 | 20240510 | 140000 | 1681558065 | 3950 | 3950 | 3950 | 3950 | 0 |
| 324 | 20240510 | 135900 | 1681558065 | 3950 | 3950 | 3950 | 3950 | 150 |
| 325 | 20240510 | 135800 | 1680965565 | 3955 | 3955 | 3955 | 3955 | 0 |
| 326 | 20240510 | 135700 | 1680965565 | 3955 | 3955 | 3955 | 3955 | 0 |
| 327 | 20240510 | 135600 | 1680965565 | 3955 | 3955 | 3955 | 3955 | 0 |
| 328 | 20240510 | 135500 | 1680965565 | 3955 | 3955 | 3955 | 3955 | 0 |
| 329 | 20240510 | 135400 | 1680965565 | 3955 | 3955 | 3955 | 3955 | 13 |
| 330 | 20240510 | 135300 | 1680914150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 331 | 20240510 | 135200 | 1680914150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 332 | 20240510 | 135100 | 1680914150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 333 | 20240510 | 135000 | 1680914150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 334 | 20240510 | 134900 | 1680914150 | 3955 | 3955 | 3955 | 3955 | 1 |
| 335 | 20240510 | 134800 | 1680910195 | 3930 | 3955 | 3955 | 3930 | 1000 |
| 336 | 20240510 | 134700 | 1676979695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 337 | 20240510 | 134600 | 1676979695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 338 | 20240510 | 134500 | 1676979695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 339 | 20240510 | 134400 | 1676979695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 340 | 20240510 | 134300 | 1676979695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 341 | 20240510 | 134200 | 1676979695 | 3955 | 3950 | 3960 | 3950 | 12744 |
| 342 | 20240510 | 134100 | 1626526855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 343 | 20240510 | 134000 | 1626526855 | 3950 | 3950 | 3950 | 3950 | 4 |
| 344 | 20240510 | 133900 | 1626511055 | 3950 | 3950 | 3950 | 3950 | 0 |
| 345 | 20240510 | 133800 | 1626511055 | 3950 | 3950 | 3950 | 3950 | 1 |
| 346 | 20240510 | 133700 | 1626507105 | 3950 | 3950 | 3950 | 3950 | 0 |
| 347 | 20240510 | 133600 | 1626507105 | 3950 | 3950 | 3950 | 3950 | 0 |
| 348 | 20240510 | 133500 | 1626507105 | 3950 | 3950 | 3950 | 3950 | 0 |
| 349 | 20240510 | 133400 | 1626507105 | 3950 | 3950 | 3950 | 3950 | 1 |
| 350 | 20240510 | 133300 | 1626503155 | 3925 | 3935 | 3935 | 3925 | 65 |
| 351 | 20240510 | 133200 | 1626247620 | 3955 | 3955 | 3955 | 3955 | 0 |
| 352 | 20240510 | 133100 | 1626247620 | 3955 | 3955 | 3955 | 3955 | 1 |
| 353 | 20240510 | 133000 | 1626243665 | 3955 | 3945 | 3955 | 3945 | 892 |
| 354 | 20240510 | 132900 | 1622717975 | 3945 | 3945 | 3945 | 3945 | 0 |
| 355 | 20240510 | 132800 | 1622717975 | 3945 | 3945 | 3945 | 3945 | 281 |
| 356 | 20240510 | 132700 | 1621609430 | 3945 | 3945 | 3945 | 3945 | 0 |
| 357 | 20240510 | 132600 | 1621609430 | 3945 | 3945 | 3945 | 3945 | 45 |
| 358 | 20240510 | 132500 | 1621431905 | 3945 | 3945 | 3945 | 3945 | 400 |
| 359 | 20240510 | 132400 | 1619853905 | 3945 | 3945 | 3955 | 3945 | 374 |
| 360 | 20240510 | 132300 | 1618378140 | 3925 | 3930 | 3930 | 3925 | 100 |
| 361 | 20240510 | 132200 | 1617985155 | 3945 | 3930 | 3945 | 3930 | 128 |
| 362 | 20240510 | 132100 | 1617481695 | 3950 | 3950 | 3950 | 3950 | 0 |
| 363 | 20240510 | 132000 | 1617481695 | 3950 | 3935 | 3950 | 3935 | 300 |
| 364 | 20240510 | 131900 | 1616299680 | 3935 | 3935 | 3935 | 3935 | 0 |
| 365 | 20240510 | 131800 | 1616299680 | 3935 | 3935 | 3935 | 3930 | 2987 |
| 366 | 20240510 | 131700 | 1604558085 | 3935 | 3935 | 3935 | 3935 | 315 |
| 367 | 20240510 | 131600 | 1603318560 | 3935 | 3935 | 3935 | 3935 | 0 |
| 368 | 20240510 | 131500 | 1603318560 | 3935 | 3935 | 3935 | 3935 | 0 |
| 369 | 20240510 | 131400 | 1603318560 | 3935 | 3935 | 3935 | 3935 | 0 |
| 370 | 20240510 | 131300 | 1603318560 | 3935 | 3935 | 3935 | 3935 | 29 |
| 371 | 20240510 | 131200 | 1603204445 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20240510 | 131100 | 1603204445 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20240510 | 131000 | 1603204445 | 3940 | 3940 | 3940 | 3940 | 100 |
| 374 | 20240510 | 130900 | 1602810445 | 3935 | 3940 | 3940 | 3935 | 65 |
| 375 | 20240510 | 130800 | 1602554420 | 3935 | 3935 | 3935 | 3935 | 14 |
| 376 | 20240510 | 130700 | 1602499330 | 3935 | 3935 | 3935 | 3935 | 1 |
| 377 | 20240510 | 130600 | 1602495395 | 3935 | 3950 | 3950 | 3935 | 1543 |
| 378 | 20240510 | 130500 | 1596419725 | 3940 | 3940 | 3940 | 3940 | 188 |
| 379 | 20240510 | 130400 | 1595679005 | 3950 | 3950 | 3950 | 3940 | 175 |
| 380 | 20240510 | 130300 | 1594988165 | 3950 | 3950 | 3950 | 3950 | 5 |
| 381 | 20240510 | 130200 | 1594968415 | 3950 | 3950 | 3950 | 3950 | 2 |
| 382 | 20240510 | 130100 | 1594960515 | 3950 | 3950 | 3950 | 3950 | 0 |
| 383 | 20240510 | 130000 | 1594960515 | 3950 | 3950 | 3950 | 3950 | 0 |
| 384 | 20240510 | 125900 | 1594960515 | 3950 | 3950 | 3950 | 3950 | 0 |
| 385 | 20240510 | 125800 | 1594960515 | 3950 | 3950 | 3950 | 3950 | 70 |
| 386 | 20240510 | 125700 | 1594684015 | 3950 | 3950 | 3950 | 3950 | 3 |
| 387 | 20240510 | 125600 | 1594672165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 388 | 20240510 | 125500 | 1594672165 | 3950 | 3950 | 3950 | 3950 | 3 |
| 389 | 20240510 | 125400 | 1594660315 | 3950 | 3950 | 3950 | 3950 | 0 |
| 390 | 20240510 | 125300 | 1594660315 | 3950 | 3950 | 3950 | 3950 | 0 |
| 391 | 20240510 | 125200 | 1594660315 | 3950 | 3950 | 3950 | 3950 | 12 |
| 392 | 20240510 | 125100 | 1594612915 | 3950 | 3950 | 3955 | 3950 | 896 |
| 393 | 20240510 | 125000 | 1591073215 | 3950 | 3950 | 3950 | 3950 | 30 |
| 394 | 20240510 | 124900 | 1590954715 | 3950 | 3950 | 3950 | 3950 | 0 |
| 395 | 20240510 | 124800 | 1590954715 | 3950 | 3950 | 3950 | 3950 | 20 |
| 396 | 20240510 | 124700 | 1590875715 | 3950 | 3950 | 3950 | 3950 | 0 |
| 397 | 20240510 | 124600 | 1590875715 | 3950 | 3945 | 3950 | 3935 | 1474 |
| 398 | 20240510 | 124500 | 1585074725 | 3950 | 3950 | 3950 | 3950 | 7 |
| 399 | 20240510 | 124400 | 1585047075 | 3950 | 3950 | 3950 | 3950 | 3 |
| 400 | 20240510 | 124300 | 1585035225 | 3945 | 3945 | 3945 | 3945 | 46 |
| 401 | 20240510 | 124200 | 1584853755 | 3935 | 3935 | 3935 | 3935 | 10 |
| 402 | 20240510 | 124100 | 1584814405 | 3935 | 3940 | 3945 | 3935 | 521 |
| 403 | 20240510 | 124000 | 1582763085 | 3935 | 3940 | 3940 | 3935 | 1000 |
| 404 | 20240510 | 123900 | 1578825830 | 3945 | 3945 | 3945 | 3945 | 0 |
| 405 | 20240510 | 123800 | 1578825830 | 3945 | 3940 | 3945 | 3940 | 324 |
| 406 | 20240510 | 123700 | 1577549020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 407 | 20240510 | 123600 | 1577549020 | 3945 | 3945 | 3945 | 3945 | 26 |
| 408 | 20240510 | 123500 | 1577446450 | 3945 | 3945 | 3945 | 3945 | 0 |
| 409 | 20240510 | 123400 | 1577446450 | 3945 | 3945 | 3945 | 3940 | 3 |
| 410 | 20240510 | 123300 | 1577434620 | 3940 | 3940 | 3940 | 3940 | 0 |
| 411 | 20240510 | 123200 | 1577434620 | 3940 | 3945 | 3945 | 3940 | 116 |
| 412 | 20240510 | 123100 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 413 | 20240510 | 123000 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 414 | 20240510 | 122900 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 415 | 20240510 | 122800 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 416 | 20240510 | 122700 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 417 | 20240510 | 122600 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 418 | 20240510 | 122500 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 419 | 20240510 | 122400 | 1576977500 | 3945 | 3945 | 3945 | 3945 | 20 |
| 420 | 20240510 | 122300 | 1576898600 | 3970 | 3970 | 3970 | 3970 | 17 |
| 421 | 20240510 | 122200 | 1576831110 | 3970 | 3970 | 3970 | 3970 | 1 |
| 422 | 20240510 | 122100 | 1576827140 | 3945 | 3945 | 3945 | 3945 | 5 |
| 423 | 20240510 | 122000 | 1576807415 | 3945 | 3955 | 3960 | 3945 | 220 |
| 424 | 20240510 | 121900 | 1575937090 | 3955 | 3945 | 3955 | 3940 | 47 |
| 425 | 20240510 | 121800 | 1575751795 | 3940 | 3950 | 3950 | 3940 | 2505 |
| 426 | 20240510 | 121700 | 1565870050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 427 | 20240510 | 121600 | 1565870050 | 3955 | 3955 | 3955 | 3955 | 10 |
| 428 | 20240510 | 121500 | 1565830500 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 429 | 20240510 | 121400 | 1561875500 | 3950 | 3950 | 3950 | 3950 | 0 |
| 430 | 20240510 | 121300 | 1561875500 | 3950 | 3950 | 3950 | 3950 | 4 |
| 431 | 20240510 | 121200 | 1561859700 | 3950 | 3950 | 3950 | 3950 | 85 |
| 432 | 20240510 | 121100 | 1561523950 | 3950 | 3950 | 3950 | 3950 | 350 |
| 433 | 20240510 | 121000 | 1560141450 | 3955 | 3955 | 3955 | 3955 | 0 |
| 434 | 20240510 | 120900 | 1560141450 | 3955 | 3955 | 3955 | 3955 | 0 |
| 435 | 20240510 | 120800 | 1560141450 | 3955 | 3955 | 3955 | 3955 | 2 |
| 436 | 20240510 | 120700 | 1560133540 | 3955 | 3955 | 3955 | 3955 | 0 |
| 437 | 20240510 | 120600 | 1560133540 | 3955 | 3955 | 3955 | 3955 | 30 |
| 438 | 20240510 | 120500 | 1560014890 | 3950 | 3950 | 3950 | 3950 | 0 |
| 439 | 20240510 | 120400 | 1560014890 | 3950 | 3950 | 3950 | 3950 | 0 |
| 440 | 20240510 | 120300 | 1560014890 | 3950 | 3950 | 3950 | 3950 | 0 |
| 441 | 20240510 | 120200 | 1560014890 | 3950 | 3955 | 3955 | 3950 | 23 |
| 442 | 20240510 | 120100 | 1559924005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 443 | 20240510 | 120000 | 1559924005 | 3955 | 3955 | 3955 | 3955 | 150 |
| 444 | 20240510 | 115900 | 1559330755 | 3950 | 3950 | 3950 | 3950 | 105 |
| 445 | 20240510 | 115800 | 1558916005 | 3945 | 3945 | 3945 | 3945 | 9 |
| 446 | 20240510 | 115700 | 1558880500 | 3950 | 3950 | 3950 | 3950 | 0 |
| 447 | 20240510 | 115600 | 1558880500 | 3950 | 3955 | 3955 | 3950 | 9 |
| 448 | 20240510 | 115500 | 1558844920 | 3955 | 3955 | 3955 | 3955 | 1200 |
| 449 | 20240510 | 115400 | 1554098920 | 3960 | 3960 | 3960 | 3960 | 10 |
| 450 | 20240510 | 115300 | 1554059320 | 3955 | 3955 | 3955 | 3955 | 0 |
| 451 | 20240510 | 115200 | 1554059320 | 3955 | 3955 | 3955 | 3955 | 0 |
| 452 | 20240510 | 115100 | 1554059320 | 3955 | 3960 | 3960 | 3955 | 365 |
| 453 | 20240510 | 115000 | 1552614920 | 3960 | 3960 | 3960 | 3960 | 15 |
| 454 | 20240510 | 114900 | 1552555520 | 3955 | 3955 | 3955 | 3955 | 581 |
| 455 | 20240510 | 114800 | 1550257665 | 3975 | 3975 | 3975 | 3975 | 0 |
| 456 | 20240510 | 114700 | 1550257665 | 3975 | 3975 | 3975 | 3975 | 0 |
| 457 | 20240510 | 114600 | 1550257665 | 3975 | 3975 | 3975 | 3975 | 38 |
| 458 | 20240510 | 114500 | 1550106615 | 3955 | 3955 | 3975 | 3955 | 320 |
| 459 | 20240510 | 114400 | 1548840915 | 3970 | 3970 | 3970 | 3970 | 3000 |
| 460 | 20240510 | 114300 | 1536930915 | 3955 | 3955 | 3955 | 3955 | 3 |
| 461 | 20240510 | 114200 | 1536919050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 462 | 20240510 | 114100 | 1536919050 | 3955 | 3950 | 3955 | 3950 | 251 |
| 463 | 20240510 | 114000 | 1535927595 | 3955 | 3965 | 3965 | 3955 | 1970 |
| 464 | 20240510 | 113900 | 1528125050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 465 | 20240510 | 113800 | 1528125050 | 3965 | 3965 | 3965 | 3965 | 500 |
| 466 | 20240510 | 113700 | 1526142550 | 3965 | 3965 | 3965 | 3965 | 1842 |
| 467 | 20240510 | 113600 | 1518839020 | 3965 | 3985 | 3985 | 3965 | 505 |
| 468 | 20240510 | 113500 | 1516836640 | 3985 | 3975 | 3985 | 3975 | 5 |
| 469 | 20240510 | 113400 | 1516816735 | 3975 | 3975 | 3975 | 3975 | 0 |
| 470 | 20240510 | 113300 | 1516816735 | 3975 | 3975 | 3975 | 3975 | 340 |
| 471 | 20240510 | 113200 | 1515465235 | 3975 | 3975 | 3975 | 3975 | 0 |
| 472 | 20240510 | 113100 | 1515465235 | 3975 | 3975 | 3975 | 3975 | 549 |
| 473 | 20240510 | 113000 | 1513282960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 474 | 20240510 | 112900 | 1513282960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 475 | 20240510 | 112800 | 1513282960 | 3975 | 3975 | 3975 | 3975 | 3 |
| 476 | 20240510 | 112700 | 1513271035 | 3970 | 3970 | 3970 | 3970 | 20 |
| 477 | 20240510 | 112600 | 1513191635 | 3970 | 3965 | 3970 | 3965 | 419 |
| 478 | 20240510 | 112500 | 1511528365 | 3960 | 3960 | 3960 | 3960 | 20 |
| 479 | 20240510 | 112400 | 1511449165 | 3955 | 3955 | 3955 | 3955 | 0 |
| 480 | 20240510 | 112300 | 1511449165 | 3955 | 3960 | 3960 | 3955 | 502 |
| 481 | 20240510 | 112200 | 1509461255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 482 | 20240510 | 112100 | 1509461255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 483 | 20240510 | 112000 | 1509461255 | 3965 | 3965 | 3965 | 3965 | 9 |
| 484 | 20240510 | 111900 | 1509425570 | 3955 | 3955 | 3955 | 3955 | 2 |
| 485 | 20240510 | 111800 | 1509417660 | 3955 | 3950 | 3955 | 3950 | 6 |
| 486 | 20240510 | 111700 | 1509393955 | 3950 | 3950 | 3950 | 3950 | 200 |
| 487 | 20240510 | 111600 | 1508603955 | 3950 | 3950 | 3950 | 3950 | 150 |
| 488 | 20240510 | 111500 | 1508011455 | 3950 | 3950 | 3950 | 3950 | 3 |
| 489 | 20240510 | 111400 | 1507999605 | 3965 | 3965 | 3965 | 3965 | 0 |
| 490 | 20240510 | 111300 | 1507999605 | 3965 | 3965 | 3965 | 3965 | 10 |
| 491 | 20240510 | 111200 | 1507959955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 492 | 20240510 | 111100 | 1507959955 | 3965 | 3965 | 3965 | 3965 | 300 |
| 493 | 20240510 | 111000 | 1506770455 | 3965 | 3965 | 3965 | 3965 | 1 |
| 494 | 20240510 | 110900 | 1506766490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 495 | 20240510 | 110800 | 1506766490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 496 | 20240510 | 110700 | 1506766490 | 3965 | 3965 | 3965 | 3965 | 1 |
| 497 | 20240510 | 110600 | 1506762525 | 3945 | 3950 | 3950 | 3945 | 301 |
| 498 | 20240510 | 110500 | 1505574365 | 3950 | 3955 | 3955 | 3950 | 100 |
| 499 | 20240510 | 110400 | 1505179180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 500 | 20240510 | 110300 | 1505179180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 501 | 20240510 | 110200 | 1505179180 | 3970 | 3965 | 3970 | 3965 | 175 |
| 502 | 20240510 | 110100 | 1504484680 | 3970 | 3970 | 3970 | 3970 | 0 |
| 503 | 20240510 | 110000 | 1504484680 | 3970 | 3970 | 3970 | 3970 | 0 |
| 504 | 20240510 | 105900 | 1504484680 | 3970 | 3965 | 3970 | 3965 | 4 |
| 505 | 20240510 | 105800 | 1504468805 | 3950 | 3945 | 3950 | 3940 | 1056 |
| 506 | 20240510 | 105700 | 1500298080 | 3950 | 3945 | 3950 | 3940 | 1001 |
| 507 | 20240510 | 105600 | 1496354065 | 3945 | 3940 | 3945 | 3940 | 1287 |
| 508 | 20240510 | 105500 | 1491282850 | 3940 | 3955 | 3955 | 3915 | 5958 |
| 509 | 20240510 | 105400 | 1467837380 | 3950 | 3955 | 3960 | 3950 | 1364 |
| 510 | 20240510 | 105300 | 1462442455 | 3955 | 3960 | 3960 | 3955 | 700 |
| 511 | 20240510 | 105200 | 1459671455 | 3955 | 3960 | 3960 | 3955 | 5677 |
| 512 | 20240510 | 105100 | 1437194365 | 3970 | 3970 | 3970 | 3970 | 0 |
| 513 | 20240510 | 105000 | 1437194365 | 3970 | 3965 | 3970 | 3960 | 512 |
| 514 | 20240510 | 104900 | 1435166705 | 3965 | 3960 | 3965 | 3960 | 198 |
| 515 | 20240510 | 104800 | 1434382475 | 3960 | 3960 | 3960 | 3960 | 80 |
| 516 | 20240510 | 104700 | 1434065675 | 3960 | 3965 | 3965 | 3960 | 405 |
| 517 | 20240510 | 104600 | 1432461350 | 3965 | 3965 | 3965 | 3960 | 425 |
| 518 | 20240510 | 104500 | 1430776355 | 3965 | 3965 | 3965 | 3965 | 243 |
| 519 | 20240510 | 104400 | 1429812860 | 3970 | 3970 | 3970 | 3970 | 10 |
| 520 | 20240510 | 104300 | 1429773160 | 3970 | 3970 | 3970 | 3970 | 27 |
| 521 | 20240510 | 104200 | 1429665970 | 3965 | 3965 | 3965 | 3965 | 196 |
| 522 | 20240510 | 104100 | 1428888830 | 3965 | 3970 | 3970 | 3965 | 4 |
| 523 | 20240510 | 104000 | 1428872955 | 3975 | 3975 | 3975 | 3975 | 6 |
| 524 | 20240510 | 103900 | 1428849105 | 3985 | 3985 | 3985 | 3965 | 19 |
| 525 | 20240510 | 103800 | 1428773730 | 3965 | 3965 | 3990 | 3965 | 578 |
| 526 | 20240510 | 103700 | 1426481435 | 3990 | 3965 | 3990 | 3965 | 156 |
| 527 | 20240510 | 103600 | 1425862870 | 3975 | 3970 | 3975 | 3970 | 83 |
| 528 | 20240510 | 103500 | 1425533210 | 3970 | 3970 | 3970 | 3970 | 105 |
| 529 | 20240510 | 103400 | 1425116360 | 3970 | 3970 | 3970 | 3970 | 0 |
| 530 | 20240510 | 103300 | 1425116360 | 3970 | 3970 | 3970 | 3970 | 588 |
| 531 | 20240510 | 103200 | 1422782000 | 3970 | 3990 | 3990 | 3970 | 746 |
| 532 | 20240510 | 103100 | 1419815225 | 3990 | 3990 | 3990 | 3990 | 6 |
| 533 | 20240510 | 103000 | 1419791285 | 3995 | 3995 | 3995 | 3995 | 106 |
| 534 | 20240510 | 102900 | 1419367815 | 3995 | 3975 | 3995 | 3975 | 29 |
| 535 | 20240510 | 102800 | 1419252140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 536 | 20240510 | 102700 | 1419252140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 537 | 20240510 | 102600 | 1419252140 | 3975 | 4000 | 4005 | 3975 | 427 |
| 538 | 20240510 | 102500 | 1417543960 | 4000 | 3975 | 4000 | 3975 | 722 |
| 539 | 20240510 | 102400 | 1414657635 | 3980 | 3970 | 3980 | 3970 | 1300 |
| 540 | 20240510 | 102300 | 1409493635 | 3980 | 3975 | 3980 | 3975 | 183 |
| 541 | 20240510 | 102200 | 1408766060 | 3970 | 3970 | 3970 | 3970 | 212 |
| 542 | 20240510 | 102100 | 1407924420 | 3975 | 3975 | 3975 | 3975 | 75 |
| 543 | 20240510 | 102000 | 1407626295 | 3975 | 3975 | 3975 | 3975 | 0 |
| 544 | 20240510 | 101900 | 1407626295 | 3975 | 3975 | 3975 | 3975 | 0 |
| 545 | 20240510 | 101800 | 1407626295 | 3975 | 3975 | 3975 | 3970 | 1268 |
| 546 | 20240510 | 101700 | 1402586040 | 3980 | 3980 | 3980 | 3980 | 13 |
| 547 | 20240510 | 101600 | 1402534300 | 3980 | 3980 | 3980 | 3980 | 210 |
| 548 | 20240510 | 101500 | 1401698500 | 3975 | 3975 | 3975 | 3970 | 1301 |
| 549 | 20240510 | 101400 | 1396532020 | 3980 | 3980 | 3980 | 3980 | 8 |
| 550 | 20240510 | 101300 | 1396500180 | 3980 | 3980 | 3980 | 3970 | 1754 |
| 551 | 20240510 | 101200 | 1389520250 | 3985 | 4005 | 4005 | 3985 | 606 |
| 552 | 20240510 | 101100 | 1387100720 | 4010 | 4010 | 4010 | 4010 | 0 |
| 553 | 20240510 | 101000 | 1387100720 | 4010 | 4040 | 4040 | 4010 | 423 |
| 554 | 20240510 | 100900 | 1385402060 | 4045 | 4045 | 4045 | 4040 | 584 |
| 555 | 20240510 | 100800 | 1383040195 | 4050 | 4040 | 4050 | 4040 | 1259 |
| 556 | 20240510 | 100700 | 1377943290 | 4040 | 4040 | 4040 | 4040 | 438 |
| 557 | 20240510 | 100600 | 1376173770 | 4040 | 4025 | 4040 | 4025 | 666 |
| 558 | 20240510 | 100500 | 1373486190 | 4025 | 3990 | 4025 | 3990 | 3468 |
| 559 | 20240510 | 100400 | 1359607380 | 4000 | 3985 | 4000 | 3985 | 1170 |
| 560 | 20240510 | 100300 | 1354943205 | 3985 | 3980 | 3985 | 3980 | 261 |
| 561 | 20240510 | 100200 | 1353904235 | 3980 | 3975 | 3985 | 3975 | 1116 |
| 562 | 20240510 | 100100 | 1349468060 | 3975 | 3975 | 3975 | 3975 | 153 |
| 563 | 20240510 | 100000 | 1348859885 | 3985 | 3985 | 3985 | 3985 | 3 |
| 564 | 20240510 | 095900 | 1348847930 | 3985 | 3980 | 3985 | 3975 | 183 |
| 565 | 20240510 | 095800 | 1348120405 | 3980 | 3980 | 3985 | 3980 | 374 |
| 566 | 20240510 | 095700 | 1346631830 | 3980 | 3985 | 3985 | 3980 | 486 |
| 567 | 20240510 | 095600 | 1344696890 | 3985 | 3990 | 3990 | 3985 | 590 |
| 568 | 20240510 | 095500 | 1342344360 | 3990 | 4000 | 4000 | 3990 | 144 |
| 569 | 20240510 | 095400 | 1341769530 | 4000 | 3995 | 4000 | 3995 | 724 |
| 570 | 20240510 | 095300 | 1338873650 | 4000 | 4000 | 4000 | 4000 | 2 |
| 571 | 20240510 | 095200 | 1338865650 | 3995 | 4000 | 4005 | 3990 | 11777 |
| 572 | 20240510 | 095100 | 1291765870 | 4000 | 4010 | 4010 | 4000 | 4310 |
| 573 | 20240510 | 095000 | 1274486015 | 4010 | 4020 | 4020 | 4010 | 10746 |
| 574 | 20240510 | 094900 | 1231331200 | 4025 | 4020 | 4025 | 4020 | 1295 |
| 575 | 20240510 | 094800 | 1226125245 | 4030 | 4025 | 4030 | 4020 | 706 |
| 576 | 20240510 | 094700 | 1223286610 | 4020 | 4025 | 4025 | 4020 | 1960 |
| 577 | 20240510 | 094600 | 1215407385 | 4020 | 4035 | 4035 | 4020 | 3313 |
| 578 | 20240510 | 094500 | 1202062725 | 4040 | 4040 | 4040 | 4040 | 0 |
| 579 | 20240510 | 094400 | 1202062725 | 4040 | 4065 | 4065 | 4040 | 6018 |
| 580 | 20240510 | 094300 | 1177678465 | 4065 | 4065 | 4065 | 4065 | 130 |
| 581 | 20240510 | 094200 | 1177150015 | 4070 | 4060 | 4070 | 4055 | 140 |
| 582 | 20240510 | 094100 | 1176580765 | 4070 | 4070 | 4070 | 4070 | 201 |
| 583 | 20240510 | 094000 | 1175762695 | 4050 | 4055 | 4080 | 4050 | 2617 |
| 584 | 20240510 | 093900 | 1165119230 | 4040 | 4040 | 4055 | 4040 | 673 |
| 585 | 20240510 | 093800 | 1162398480 | 4040 | 4040 | 4040 | 4040 | 18 |
| 586 | 20240510 | 093700 | 1162325760 | 4040 | 4040 | 4040 | 4040 | 1505 |
| 587 | 20240510 | 093600 | 1156245560 | 4040 | 4040 | 4050 | 4035 | 1338 |
| 588 | 20240510 | 093500 | 1150836325 | 4035 | 4045 | 4045 | 4035 | 2858 |
| 589 | 20240510 | 093400 | 1139288930 | 4040 | 4040 | 4045 | 4040 | 7536 |
| 590 | 20240510 | 093300 | 1108839010 | 4040 | 4060 | 4060 | 4040 | 7891 |
| 591 | 20240510 | 093200 | 1076889355 | 4060 | 4055 | 4065 | 4045 | 10444 |
| 592 | 20240510 | 093100 | 1034483105 | 4065 | 4050 | 4065 | 4050 | 958 |
| 593 | 20240510 | 093000 | 1030597405 | 4050 | 4055 | 4055 | 4045 | 3069 |
| 594 | 20240510 | 092900 | 1018166790 | 4050 | 4060 | 4070 | 4050 | 9708 |
| 595 | 20240510 | 092800 | 978801200 | 4055 | 4110 | 4115 | 4055 | 12521 |
| 596 | 20240510 | 092700 | 927727565 | 4110 | 4060 | 4110 | 4055 | 9976 |
| 597 | 20240510 | 092600 | 887047235 | 4060 | 4100 | 4110 | 4055 | 10587 |
| 598 | 20240510 | 092500 | 843889215 | 4100 | 4125 | 4140 | 4070 | 21165 |
| 599 | 20240510 | 092400 | 757214420 | 4125 | 4080 | 4150 | 4080 | 32210 |
| 600 | 20240510 | 092300 | 624642575 | 4075 | 4035 | 4085 | 4030 | 38124 |
| 601 | 20240510 | 092200 | 470017180 | 4035 | 4030 | 4035 | 4030 | 2804 |
| 602 | 20240510 | 092100 | 458703765 | 4030 | 4030 | 4035 | 4030 | 4831 |
| 603 | 20240510 | 092000 | 439221080 | 4030 | 4000 | 4030 | 4000 | 6599 |
| 604 | 20240510 | 091900 | 412725180 | 4005 | 4015 | 4015 | 4005 | 3933 |
| 605 | 20240510 | 091800 | 396957330 | 4015 | 4020 | 4020 | 4010 | 3713 |
| 606 | 20240510 | 091700 | 382043255 | 4015 | 4015 | 4020 | 4015 | 2929 |
| 607 | 20240510 | 091600 | 370278540 | 4015 | 4005 | 4045 | 4000 | 13000 |
| 608 | 20240510 | 091500 | 318022305 | 4005 | 3985 | 4010 | 3980 | 16084 |
| 609 | 20240510 | 091400 | 253772370 | 3990 | 3975 | 3990 | 3960 | 7285 |
| 610 | 20240510 | 091300 | 224799180 | 3955 | 3940 | 3980 | 3940 | 14215 |
| 611 | 20240510 | 091200 | 168558085 | 3940 | 3940 | 3940 | 3940 | 332 |
| 612 | 20240510 | 091100 | 167250005 | 3940 | 3935 | 3940 | 3935 | 1696 |
| 613 | 20240510 | 091000 | 160571075 | 3935 | 3935 | 3945 | 3935 | 4682 |
| 614 | 20240510 | 090900 | 142135330 | 3935 | 3930 | 3935 | 3930 | 1730 |
| 615 | 20240510 | 090800 | 135328940 | 3930 | 3935 | 3935 | 3930 | 536 |
| 616 | 20240510 | 090700 | 133222435 | 3935 | 3935 | 3935 | 3935 | 416 |
| 617 | 20240510 | 090600 | 131585475 | 3935 | 3940 | 3940 | 3935 | 421 |
| 618 | 20240510 | 090500 | 129928255 | 3940 | 3930 | 3940 | 3930 | 4695 |
| 619 | 20240510 | 090400 | 111472400 | 3945 | 3950 | 3950 | 3930 | 1792 |
| 620 | 20240510 | 090300 | 104401975 | 3930 | 3950 | 3955 | 3925 | 1428 |
| 621 | 20240510 | 090200 | 98768780 | 3955 | 3925 | 3955 | 3925 | 3126 |
| 622 | 20240510 | 090100 | 86421755 | 3925 | 3950 | 3960 | 3910 | 8155 |
| 623 | 20240510 | 090000 | 54400310 | 3925 | 3950 | 3955 | 3915 | 13778 |