34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 202100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 3 | 20240516 | 202000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 4 | 20240516 | 201900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 5 | 20240516 | 201800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 6 | 20240516 | 201700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 7 | 20240516 | 201600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 8 | 20240516 | 201500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 9 | 20240516 | 201400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 10 | 20240516 | 201300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 11 | 20240516 | 201200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 12 | 20240516 | 201100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 13 | 20240516 | 201000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 14 | 20240516 | 200900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 15 | 20240516 | 200800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 16 | 20240516 | 200700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 17 | 20240516 | 200600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 18 | 20240516 | 200500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 19 | 20240516 | 200400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 20 | 20240516 | 200300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 21 | 20240516 | 200200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 22 | 20240516 | 200100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 23 | 20240516 | 200000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 24 | 20240516 | 195900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 25 | 20240516 | 195800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 26 | 20240516 | 195700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 27 | 20240516 | 195600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 28 | 20240516 | 195500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 29 | 20240516 | 195400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 30 | 20240516 | 195300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 31 | 20240516 | 195200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 32 | 20240516 | 195100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 33 | 20240516 | 195000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 34 | 20240516 | 194900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 35 | 20240516 | 194800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 36 | 20240516 | 194700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 37 | 20240516 | 194600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 38 | 20240516 | 194500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 39 | 20240516 | 194400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 40 | 20240516 | 194300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 41 | 20240516 | 194200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 42 | 20240516 | 194100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 43 | 20240516 | 194000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 44 | 20240516 | 193900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 45 | 20240516 | 193800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 46 | 20240516 | 193700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 47 | 20240516 | 193600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 48 | 20240516 | 193500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 49 | 20240516 | 193400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 50 | 20240516 | 193300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 51 | 20240516 | 193200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 52 | 20240516 | 193100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 53 | 20240516 | 193000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 54 | 20240516 | 192900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 55 | 20240516 | 192800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 56 | 20240516 | 192700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 57 | 20240516 | 192600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 58 | 20240516 | 192500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 59 | 20240516 | 192400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 60 | 20240516 | 192300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 61 | 20240516 | 192200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 62 | 20240516 | 192100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 63 | 20240516 | 192000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 64 | 20240516 | 191900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 65 | 20240516 | 191800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 66 | 20240516 | 191700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 67 | 20240516 | 191600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 68 | 20240516 | 191500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 69 | 20240516 | 191400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 70 | 20240516 | 191300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 71 | 20240516 | 191200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 72 | 20240516 | 191100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 73 | 20240516 | 191000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 74 | 20240516 | 190900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 75 | 20240516 | 190800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 76 | 20240516 | 190700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 77 | 20240516 | 190600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 78 | 20240516 | 190500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 79 | 20240516 | 190400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 80 | 20240516 | 190300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 81 | 20240516 | 190200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 82 | 20240516 | 190100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 83 | 20240516 | 190000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 84 | 20240516 | 185900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 85 | 20240516 | 185800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 86 | 20240516 | 185700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 87 | 20240516 | 185600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 88 | 20240516 | 185500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 89 | 20240516 | 185400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 90 | 20240516 | 185300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 91 | 20240516 | 185200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 92 | 20240516 | 185100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 93 | 20240516 | 185000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 94 | 20240516 | 184900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 95 | 20240516 | 184800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 96 | 20240516 | 184700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 97 | 20240516 | 184600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 98 | 20240516 | 184500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 99 | 20240516 | 184400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 100 | 20240516 | 184300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 101 | 20240516 | 184200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 102 | 20240516 | 184100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 103 | 20240516 | 184000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 104 | 20240516 | 183900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 105 | 20240516 | 183800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 106 | 20240516 | 183700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 107 | 20240516 | 183600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 108 | 20240516 | 183500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 109 | 20240516 | 183400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 110 | 20240516 | 183300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 111 | 20240516 | 183200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 112 | 20240516 | 183100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 113 | 20240516 | 183000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 114 | 20240516 | 182900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 115 | 20240516 | 182800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 116 | 20240516 | 182700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 117 | 20240516 | 182600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 118 | 20240516 | 182500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 119 | 20240516 | 182400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 120 | 20240516 | 182300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 121 | 20240516 | 182200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 122 | 20240516 | 182100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 123 | 20240516 | 182000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 124 | 20240516 | 181900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 125 | 20240516 | 181800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 126 | 20240516 | 181700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 127 | 20240516 | 181600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 128 | 20240516 | 181500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 129 | 20240516 | 181400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 130 | 20240516 | 181300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 131 | 20240516 | 181200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 132 | 20240516 | 181100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 133 | 20240516 | 181000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 134 | 20240516 | 180900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 135 | 20240516 | 180800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 136 | 20240516 | 180700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 137 | 20240516 | 180600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 138 | 20240516 | 180500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 139 | 20240516 | 180400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 140 | 20240516 | 180300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 141 | 20240516 | 180200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 142 | 20240516 | 180100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 143 | 20240516 | 180000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 144 | 20240516 | 175900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 145 | 20240516 | 175800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 146 | 20240516 | 175700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 147 | 20240516 | 175600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 148 | 20240516 | 175500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 149 | 20240516 | 175400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 150 | 20240516 | 175300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 151 | 20240516 | 175200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 152 | 20240516 | 175100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 153 | 20240516 | 175000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 154 | 20240516 | 174900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 155 | 20240516 | 174800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 156 | 20240516 | 174700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 157 | 20240516 | 174600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 158 | 20240516 | 174500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 159 | 20240516 | 174400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 160 | 20240516 | 174300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 161 | 20240516 | 174200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 162 | 20240516 | 174100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 163 | 20240516 | 174000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 164 | 20240516 | 173900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 165 | 20240516 | 173800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 166 | 20240516 | 173700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 167 | 20240516 | 173600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 168 | 20240516 | 173500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 169 | 20240516 | 173400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 170 | 20240516 | 173300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 171 | 20240516 | 173200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 172 | 20240516 | 173100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 173 | 20240516 | 173000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 174 | 20240516 | 172900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 175 | 20240516 | 172800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 176 | 20240516 | 172700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 177 | 20240516 | 172600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 178 | 20240516 | 172500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 179 | 20240516 | 172400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 180 | 20240516 | 172300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 181 | 20240516 | 172200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 182 | 20240516 | 172100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 183 | 20240516 | 172000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 184 | 20240516 | 171900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 185 | 20240516 | 171800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 186 | 20240516 | 171700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 187 | 20240516 | 171600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 188 | 20240516 | 171500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 189 | 20240516 | 171400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 190 | 20240516 | 171300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 191 | 20240516 | 171200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 192 | 20240516 | 171100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 193 | 20240516 | 171000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 194 | 20240516 | 170900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20240516 | 170800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20240516 | 170700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20240516 | 170600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20240516 | 170500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20240516 | 170400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20240516 | 170300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20240516 | 170200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20240516 | 170100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20240516 | 170000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20240516 | 165900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 205 | 20240516 | 165800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 206 | 20240516 | 165700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 207 | 20240516 | 165600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 208 | 20240516 | 165500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 209 | 20240516 | 165400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 210 | 20240516 | 165300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 211 | 20240516 | 165200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 212 | 20240516 | 165100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 213 | 20240516 | 165000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 214 | 20240516 | 164900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 215 | 20240516 | 164800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 216 | 20240516 | 164700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 217 | 20240516 | 164600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 218 | 20240516 | 164500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 219 | 20240516 | 164400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 220 | 20240516 | 164300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 221 | 20240516 | 164200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 222 | 20240516 | 164100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 223 | 20240516 | 164000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 224 | 20240516 | 163900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 225 | 20240516 | 163800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 226 | 20240516 | 163700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 227 | 20240516 | 163600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 228 | 20240516 | 163500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 229 | 20240516 | 163400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 230 | 20240516 | 163300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 231 | 20240516 | 163200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 232 | 20240516 | 163100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 233 | 20240516 | 163000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 234 | 20240516 | 162900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 235 | 20240516 | 162800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 236 | 20240516 | 162700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 237 | 20240516 | 162600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 238 | 20240516 | 162500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 239 | 20240516 | 162400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 240 | 20240516 | 162300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 241 | 20240516 | 162200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 242 | 20240516 | 162100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 243 | 20240516 | 162000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 244 | 20240516 | 161900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 245 | 20240516 | 161800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 246 | 20240516 | 161700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 247 | 20240516 | 161600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 248 | 20240516 | 161500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 249 | 20240516 | 161400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 250 | 20240516 | 161300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 251 | 20240516 | 161200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 252 | 20240516 | 161100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 253 | 20240516 | 161000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 254 | 20240516 | 160900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 255 | 20240516 | 160800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 256 | 20240516 | 160700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 257 | 20240516 | 160600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 258 | 20240516 | 160500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 259 | 20240516 | 160400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 260 | 20240516 | 160300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 261 | 20240516 | 160200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 262 | 20240516 | 160100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 263 | 20240516 | 160000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 264 | 20240516 | 155900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 265 | 20240516 | 155800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 266 | 20240516 | 155700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 267 | 20240516 | 155600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 268 | 20240516 | 155500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 269 | 20240516 | 155400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 270 | 20240516 | 155300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 271 | 20240516 | 155200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 272 | 20240516 | 155100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 273 | 20240516 | 155000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 274 | 20240516 | 154900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 275 | 20240516 | 154800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 276 | 20240516 | 154700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 277 | 20240516 | 154600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 278 | 20240516 | 154500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 279 | 20240516 | 154400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 280 | 20240516 | 154300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 281 | 20240516 | 154200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 282 | 20240516 | 154100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 283 | 20240516 | 154000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 284 | 20240516 | 153900 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 285 | 20240516 | 153800 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 286 | 20240516 | 153700 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 287 | 20240516 | 153600 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 288 | 20240516 | 153500 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 289 | 20240516 | 153400 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 290 | 20240516 | 153300 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 291 | 20240516 | 153200 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 292 | 20240516 | 153100 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 293 | 20240516 | 153000 | 3768013790 | 8630 | 8630 | 8630 | 8630 | 8826 |
| 294 | 20240516 | 152900 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 295 | 20240516 | 152800 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 296 | 20240516 | 152700 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 297 | 20240516 | 152600 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 298 | 20240516 | 152500 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 299 | 20240516 | 152400 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 300 | 20240516 | 152300 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 301 | 20240516 | 152200 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 302 | 20240516 | 152100 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 303 | 20240516 | 152000 | 3691845410 | 8620 | 8620 | 8620 | 8620 | 0 |
| 304 | 20240516 | 151900 | 3691845410 | 8620 | 8640 | 8640 | 8620 | 207 |
| 305 | 20240516 | 151800 | 3690057630 | 8640 | 8630 | 8640 | 8620 | 923 |
| 306 | 20240516 | 151700 | 3682095760 | 8630 | 8640 | 8640 | 8630 | 527 |
| 307 | 20240516 | 151600 | 3677545540 | 8640 | 8630 | 8640 | 8630 | 137 |
| 308 | 20240516 | 151500 | 3676362220 | 8640 | 8640 | 8640 | 8630 | 615 |
| 309 | 20240516 | 151400 | 3671053620 | 8640 | 8640 | 8640 | 8640 | 11 |
| 310 | 20240516 | 151300 | 3670958580 | 8610 | 8630 | 8630 | 8610 | 102 |
| 311 | 20240516 | 151200 | 3670078520 | 8640 | 8610 | 8640 | 8610 | 1292 |
| 312 | 20240516 | 151100 | 3658943500 | 8610 | 8620 | 8620 | 8610 | 50 |
| 313 | 20240516 | 151000 | 3658512520 | 8620 | 8620 | 8630 | 8600 | 244 |
| 314 | 20240516 | 150900 | 3656410930 | 8620 | 8610 | 8630 | 8610 | 234 |
| 315 | 20240516 | 150800 | 3654394330 | 8610 | 8620 | 8620 | 8600 | 216 |
| 316 | 20240516 | 150700 | 3652534810 | 8600 | 8600 | 8600 | 8590 | 1013 |
| 317 | 20240516 | 150600 | 3643826500 | 8610 | 8610 | 8610 | 8600 | 610 |
| 318 | 20240516 | 150500 | 3638574500 | 8620 | 8640 | 8640 | 8620 | 77 |
| 319 | 20240516 | 150400 | 3637910380 | 8640 | 8640 | 8640 | 8640 | 14 |
| 320 | 20240516 | 150300 | 3637789420 | 8650 | 8600 | 8650 | 8580 | 390 |
| 321 | 20240516 | 150200 | 3634432770 | 8670 | 8650 | 8670 | 8570 | 8566 |
| 322 | 20240516 | 150100 | 3560606870 | 8670 | 8670 | 8670 | 8640 | 1055 |
| 323 | 20240516 | 150000 | 3551476350 | 8670 | 8660 | 8670 | 8640 | 861 |
| 324 | 20240516 | 145900 | 3544020410 | 8660 | 8650 | 8660 | 8640 | 180 |
| 325 | 20240516 | 145800 | 3542463400 | 8650 | 8630 | 8650 | 8630 | 3891 |
| 326 | 20240516 | 145700 | 3508852080 | 8630 | 8640 | 8640 | 8630 | 247 |
| 327 | 20240516 | 145600 | 3506720330 | 8630 | 8630 | 8630 | 8620 | 779 |
| 328 | 20240516 | 145500 | 3499997960 | 8630 | 8650 | 8650 | 8630 | 958 |
| 329 | 20240516 | 145400 | 3491723740 | 8650 | 8650 | 8650 | 8650 | 112 |
| 330 | 20240516 | 145300 | 3490754940 | 8650 | 8650 | 8650 | 8650 | 39 |
| 331 | 20240516 | 145200 | 3490417590 | 8640 | 8650 | 8650 | 8640 | 27 |
| 332 | 20240516 | 145100 | 3490184140 | 8650 | 8650 | 8650 | 8640 | 344 |
| 333 | 20240516 | 145000 | 3487208550 | 8650 | 8650 | 8650 | 8650 | 313 |
| 334 | 20240516 | 144900 | 3484501100 | 8650 | 8650 | 8650 | 8640 | 622 |
| 335 | 20240516 | 144800 | 3479121200 | 8650 | 8650 | 8650 | 8640 | 916 |
| 336 | 20240516 | 144700 | 3471197870 | 8610 | 8640 | 8640 | 8610 | 155 |
| 337 | 20240516 | 144600 | 3469861410 | 8640 | 8650 | 8650 | 8640 | 345 |
| 338 | 20240516 | 144500 | 3466877390 | 8650 | 8630 | 8650 | 8630 | 52 |
| 339 | 20240516 | 144400 | 3466427730 | 8620 | 8620 | 8650 | 8600 | 2230 |
| 340 | 20240516 | 144300 | 3447224540 | 8620 | 8660 | 8670 | 8620 | 2006 |
| 341 | 20240516 | 144200 | 3429893870 | 8670 | 8660 | 8670 | 8650 | 1394 |
| 342 | 20240516 | 144100 | 3417828160 | 8660 | 8670 | 8670 | 8650 | 788 |
| 343 | 20240516 | 144000 | 3411005790 | 8660 | 8670 | 8690 | 8660 | 967 |
| 344 | 20240516 | 143900 | 3402622660 | 8670 | 8700 | 8700 | 8670 | 6397 |
| 345 | 20240516 | 143800 | 3347076830 | 8690 | 8700 | 8700 | 8690 | 775 |
| 346 | 20240516 | 143700 | 3340335930 | 8700 | 8700 | 8710 | 8700 | 1195 |
| 347 | 20240516 | 143600 | 3329939020 | 8710 | 8710 | 8710 | 8700 | 772 |
| 348 | 20240516 | 143500 | 3323221900 | 8710 | 8710 | 8710 | 8700 | 287 |
| 349 | 20240516 | 143400 | 3320722150 | 8700 | 8710 | 8710 | 8700 | 60 |
| 350 | 20240516 | 143300 | 3320199580 | 8710 | 8710 | 8710 | 8700 | 499 |
| 351 | 20240516 | 143200 | 3315856290 | 8710 | 8710 | 8710 | 8700 | 994 |
| 352 | 20240516 | 143100 | 3307203400 | 8710 | 8720 | 8720 | 8710 | 1887 |
| 353 | 20240516 | 143000 | 3290766130 | 8710 | 8720 | 8720 | 8710 | 775 |
| 354 | 20240516 | 142900 | 3284010320 | 8730 | 8730 | 8730 | 8720 | 900 |
| 355 | 20240516 | 142800 | 3276157730 | 8730 | 8730 | 8730 | 8720 | 19 |
| 356 | 20240516 | 142700 | 3275991920 | 8730 | 8730 | 8730 | 8730 | 113 |
| 357 | 20240516 | 142600 | 3275005430 | 8740 | 8740 | 8740 | 8740 | 3 |
| 358 | 20240516 | 142500 | 3274979210 | 8740 | 8730 | 8740 | 8720 | 150 |
| 359 | 20240516 | 142400 | 3273670080 | 8730 | 8740 | 8740 | 8730 | 776 |
| 360 | 20240516 | 142300 | 3266895480 | 8740 | 8730 | 8740 | 8730 | 9 |
| 361 | 20240516 | 142200 | 3266816880 | 8740 | 8730 | 8740 | 8730 | 206 |
| 362 | 20240516 | 142100 | 3265017870 | 8740 | 8740 | 8740 | 8730 | 27 |
| 363 | 20240516 | 142000 | 3264781930 | 8740 | 8740 | 8740 | 8740 | 55 |
| 364 | 20240516 | 141900 | 3264301230 | 8740 | 8740 | 8740 | 8740 | 13 |
| 365 | 20240516 | 141800 | 3264187610 | 8730 | 8730 | 8730 | 8720 | 1566 |
| 366 | 20240516 | 141700 | 3250520310 | 8730 | 8740 | 8740 | 8730 | 32 |
| 367 | 20240516 | 141600 | 3250240810 | 8730 | 8740 | 8740 | 8720 | 624 |
| 368 | 20240516 | 141500 | 3244794480 | 8730 | 8740 | 8740 | 8730 | 156 |
| 369 | 20240516 | 141400 | 3243432080 | 8740 | 8750 | 8750 | 8740 | 53 |
| 370 | 20240516 | 141300 | 3242968680 | 8740 | 8750 | 8750 | 8740 | 108 |
| 371 | 20240516 | 141200 | 3242024730 | 8750 | 8750 | 8750 | 8720 | 1422 |
| 372 | 20240516 | 141100 | 3229605070 | 8750 | 8750 | 8750 | 8750 | 53 |
| 373 | 20240516 | 141000 | 3229141320 | 8750 | 8740 | 8750 | 8740 | 19 |
| 374 | 20240516 | 140900 | 3228975190 | 8720 | 8730 | 8740 | 8720 | 873 |
| 375 | 20240516 | 140800 | 3221358980 | 8730 | 8740 | 8750 | 8730 | 1055 |
| 376 | 20240516 | 140700 | 3212147300 | 8740 | 8740 | 8740 | 8740 | 87 |
| 377 | 20240516 | 140600 | 3211386920 | 8740 | 8740 | 8750 | 8740 | 834 |
| 378 | 20240516 | 140500 | 3204097340 | 8740 | 8740 | 8740 | 8730 | 85 |
| 379 | 20240516 | 140400 | 3203354670 | 8740 | 8740 | 8740 | 8740 | 7 |
| 380 | 20240516 | 140300 | 3203293490 | 8740 | 8740 | 8740 | 8730 | 520 |
| 381 | 20240516 | 140200 | 3198753690 | 8740 | 8750 | 8750 | 8730 | 1052 |
| 382 | 20240516 | 140100 | 3189561750 | 8750 | 8750 | 8760 | 8750 | 335 |
| 383 | 20240516 | 140000 | 3186627180 | 8760 | 8760 | 8760 | 8740 | 3897 |
| 384 | 20240516 | 135900 | 3152543210 | 8750 | 8770 | 8770 | 8750 | 1297 |
| 385 | 20240516 | 135800 | 3141183990 | 8770 | 8770 | 8770 | 8760 | 300 |
| 386 | 20240516 | 135700 | 3138554420 | 8770 | 8770 | 8770 | 8760 | 597 |
| 387 | 20240516 | 135600 | 3133324590 | 8770 | 8770 | 8780 | 8760 | 57 |
| 388 | 20240516 | 135500 | 3132824770 | 8770 | 8780 | 8780 | 8770 | 330 |
| 389 | 20240516 | 135400 | 3129929580 | 8770 | 8770 | 8770 | 8770 | 64 |
| 390 | 20240516 | 135300 | 3129368300 | 8770 | 8760 | 8770 | 8760 | 35 |
| 391 | 20240516 | 135200 | 3129061560 | 8770 | 8770 | 8770 | 8760 | 187 |
| 392 | 20240516 | 135100 | 3127423390 | 8770 | 8770 | 8780 | 8770 | 66 |
| 393 | 20240516 | 135000 | 3126844470 | 8770 | 8770 | 8770 | 8770 | 13 |
| 394 | 20240516 | 134900 | 3126730460 | 8770 | 8770 | 8770 | 8770 | 2 |
| 395 | 20240516 | 134800 | 3126712920 | 8780 | 8780 | 8780 | 8770 | 61 |
| 396 | 20240516 | 134700 | 3126177440 | 8770 | 8770 | 8770 | 8760 | 213 |
| 397 | 20240516 | 134600 | 3124310860 | 8770 | 8760 | 8780 | 8760 | 1071 |
| 398 | 20240516 | 134500 | 3114919480 | 8770 | 8770 | 8770 | 8770 | 23 |
| 399 | 20240516 | 134400 | 3114717770 | 8770 | 8770 | 8770 | 8760 | 726 |
| 400 | 20240516 | 134300 | 3108352390 | 8760 | 8780 | 8780 | 8760 | 2489 |
| 401 | 20240516 | 134200 | 3086548340 | 8760 | 8790 | 8790 | 8760 | 1177 |
| 402 | 20240516 | 134100 | 3076224650 | 8790 | 8800 | 8800 | 8790 | 513 |
| 403 | 20240516 | 134000 | 3071714950 | 8800 | 8800 | 8800 | 8800 | 15 |
| 404 | 20240516 | 133900 | 3071582950 | 8800 | 8790 | 8800 | 8790 | 97 |
| 405 | 20240516 | 133800 | 3070730020 | 8790 | 8780 | 8790 | 8780 | 301 |
| 406 | 20240516 | 133700 | 3068087180 | 8780 | 8790 | 8790 | 8770 | 802 |
| 407 | 20240516 | 133600 | 3061053190 | 8790 | 8780 | 8790 | 8780 | 19 |
| 408 | 20240516 | 133500 | 3060886290 | 8780 | 8770 | 8780 | 8770 | 244 |
| 409 | 20240516 | 133400 | 3058746390 | 8780 | 8800 | 8800 | 8770 | 2268 |
| 410 | 20240516 | 133300 | 3038824470 | 8800 | 8800 | 8800 | 8800 | 12 |
| 411 | 20240516 | 133200 | 3038718870 | 8790 | 8810 | 8810 | 8790 | 726 |
| 412 | 20240516 | 133100 | 3032326940 | 8810 | 8810 | 8810 | 8800 | 347 |
| 413 | 20240516 | 133000 | 3029270720 | 8810 | 8810 | 8810 | 8800 | 129 |
| 414 | 20240516 | 132900 | 3028135240 | 8810 | 8810 | 8810 | 8810 | 26 |
| 415 | 20240516 | 132800 | 3027906180 | 8810 | 8810 | 8810 | 8800 | 27 |
| 416 | 20240516 | 132700 | 3027668410 | 8800 | 8810 | 8810 | 8790 | 164 |
| 417 | 20240516 | 132600 | 3026225840 | 8790 | 8810 | 8810 | 8790 | 63 |
| 418 | 20240516 | 132500 | 3025671530 | 8810 | 8810 | 8810 | 8810 | 13 |
| 419 | 20240516 | 132400 | 3025557000 | 8810 | 8810 | 8810 | 8800 | 217 |
| 420 | 20240516 | 132300 | 3023646230 | 8800 | 8810 | 8810 | 8800 | 601 |
| 421 | 20240516 | 132200 | 3018357310 | 8810 | 8810 | 8810 | 8800 | 172 |
| 422 | 20240516 | 132100 | 3016842290 | 8810 | 8810 | 8810 | 8810 | 42 |
| 423 | 20240516 | 132000 | 3016472270 | 8810 | 8800 | 8810 | 8800 | 1513 |
| 424 | 20240516 | 131900 | 3003157840 | 8790 | 8790 | 8790 | 8780 | 331 |
| 425 | 20240516 | 131800 | 3000249340 | 8790 | 8790 | 8790 | 8790 | 3 |
| 426 | 20240516 | 131700 | 3000222970 | 8790 | 8790 | 8800 | 8790 | 169 |
| 427 | 20240516 | 131600 | 2998737060 | 8780 | 8790 | 8790 | 8780 | 174 |
| 428 | 20240516 | 131500 | 2997208710 | 8790 | 8790 | 8790 | 8790 | 639 |
| 429 | 20240516 | 131400 | 2991591900 | 8800 | 8790 | 8800 | 8790 | 65 |
| 430 | 20240516 | 131300 | 2991020520 | 8790 | 8790 | 8800 | 8780 | 272 |
| 431 | 20240516 | 131200 | 2988631530 | 8800 | 8790 | 8800 | 8790 | 8 |
| 432 | 20240516 | 131100 | 2988561160 | 8800 | 8800 | 8800 | 8780 | 202 |
| 433 | 20240516 | 131000 | 2986785710 | 8800 | 8800 | 8800 | 8790 | 948 |
| 434 | 20240516 | 130900 | 2978452450 | 8800 | 8800 | 8800 | 8790 | 26 |
| 435 | 20240516 | 130800 | 2978223660 | 8790 | 8790 | 8790 | 8790 | 567 |
| 436 | 20240516 | 130700 | 2973239730 | 8790 | 8790 | 8790 | 8780 | 315 |
| 437 | 20240516 | 130600 | 2970473800 | 8790 | 8790 | 8790 | 8780 | 398 |
| 438 | 20240516 | 130500 | 2966978380 | 8790 | 8790 | 8790 | 8790 | 306 |
| 439 | 20240516 | 130400 | 2964288640 | 8800 | 8810 | 8810 | 8800 | 23 |
| 440 | 20240516 | 130300 | 2964086190 | 8800 | 8810 | 8810 | 8800 | 31 |
| 441 | 20240516 | 130200 | 2963813100 | 8800 | 8800 | 8810 | 8790 | 555 |
| 442 | 20240516 | 130100 | 2958934400 | 8800 | 8830 | 8830 | 8800 | 3218 |
| 443 | 20240516 | 130000 | 2930596650 | 8830 | 8830 | 8830 | 8820 | 737 |
| 444 | 20240516 | 125900 | 2924090410 | 8830 | 8830 | 8830 | 8820 | 167 |
| 445 | 20240516 | 125800 | 2922617440 | 8830 | 8830 | 8830 | 8820 | 123 |
| 446 | 20240516 | 125700 | 2921532350 | 8820 | 8820 | 8830 | 8820 | 599 |
| 447 | 20240516 | 125600 | 2916248990 | 8830 | 8820 | 8830 | 8820 | 77 |
| 448 | 20240516 | 125500 | 2915569600 | 8820 | 8820 | 8830 | 8820 | 441 |
| 449 | 20240516 | 125400 | 2911679750 | 8830 | 8830 | 8830 | 8820 | 679 |
| 450 | 20240516 | 125300 | 2905690180 | 8830 | 8830 | 8830 | 8830 | 183 |
| 451 | 20240516 | 125200 | 2904074290 | 8820 | 8830 | 8830 | 8820 | 14 |
| 452 | 20240516 | 125100 | 2903950680 | 8830 | 8830 | 8830 | 8820 | 1858 |
| 453 | 20240516 | 125000 | 2887552350 | 8830 | 8830 | 8830 | 8820 | 611 |
| 454 | 20240516 | 124900 | 2882157840 | 8830 | 8820 | 8830 | 8820 | 676 |
| 455 | 20240516 | 124800 | 2876189060 | 8830 | 8830 | 8830 | 8820 | 304 |
| 456 | 20240516 | 124700 | 2873506210 | 8830 | 8830 | 8830 | 8830 | 23 |
| 457 | 20240516 | 124600 | 2873303120 | 8830 | 8830 | 8830 | 8820 | 72 |
| 458 | 20240516 | 124500 | 2872667510 | 8820 | 8830 | 8830 | 8820 | 586 |
| 459 | 20240516 | 124400 | 2867494030 | 8830 | 8830 | 8830 | 8820 | 389 |
| 460 | 20240516 | 124300 | 2864062920 | 8830 | 8830 | 8830 | 8820 | 444 |
| 461 | 20240516 | 124200 | 2860146600 | 8830 | 8820 | 8830 | 8820 | 52 |
| 462 | 20240516 | 124100 | 2859687450 | 8830 | 8830 | 8830 | 8830 | 13 |
| 463 | 20240516 | 124000 | 2859572660 | 8830 | 8830 | 8830 | 8820 | 483 |
| 464 | 20240516 | 123900 | 2855312260 | 8830 | 8820 | 8830 | 8820 | 206 |
| 465 | 20240516 | 123800 | 2853495120 | 8820 | 8830 | 8830 | 8820 | 29 |
| 466 | 20240516 | 123700 | 2853239110 | 8820 | 8830 | 8830 | 8820 | 127 |
| 467 | 20240516 | 123600 | 2852117750 | 8830 | 8840 | 8840 | 8810 | 3365 |
| 468 | 20240516 | 123500 | 2822415230 | 8840 | 8840 | 8840 | 8840 | 33 |
| 469 | 20240516 | 123400 | 2822123510 | 8840 | 8820 | 8840 | 8820 | 691 |
| 470 | 20240516 | 123300 | 2816027030 | 8820 | 8810 | 8820 | 8810 | 715 |
| 471 | 20240516 | 123200 | 2809725910 | 8810 | 8810 | 8810 | 8810 | 84 |
| 472 | 20240516 | 123100 | 2808985870 | 8810 | 8800 | 8810 | 8800 | 409 |
| 473 | 20240516 | 123000 | 2805386570 | 8800 | 8800 | 8800 | 8800 | 17 |
| 474 | 20240516 | 122900 | 2805236970 | 8800 | 8790 | 8800 | 8790 | 20 |
| 475 | 20240516 | 122800 | 2805060990 | 8790 | 8800 | 8800 | 8790 | 910 |
| 476 | 20240516 | 122700 | 2797061970 | 8800 | 8800 | 8800 | 8790 | 46 |
| 477 | 20240516 | 122600 | 2796657380 | 8800 | 8800 | 8800 | 8800 | 43 |
| 478 | 20240516 | 122500 | 2796278980 | 8790 | 8800 | 8800 | 8790 | 71 |
| 479 | 20240516 | 122400 | 2795654580 | 8800 | 8800 | 8800 | 8780 | 397 |
| 480 | 20240516 | 122300 | 2792165370 | 8790 | 8790 | 8800 | 8790 | 1179 |
| 481 | 20240516 | 122200 | 2781800830 | 8790 | 8790 | 8790 | 8790 | 23 |
| 482 | 20240516 | 122100 | 2781598660 | 8790 | 8790 | 8790 | 8790 | 13 |
| 483 | 20240516 | 122000 | 2781484390 | 8790 | 8790 | 8790 | 8790 | 171 |
| 484 | 20240516 | 121900 | 2779981300 | 8790 | 8790 | 8790 | 8780 | 121 |
| 485 | 20240516 | 121800 | 2778918580 | 8790 | 8770 | 8790 | 8770 | 26 |
| 486 | 20240516 | 121700 | 2778690080 | 8790 | 8790 | 8790 | 8780 | 427 |
| 487 | 20240516 | 121600 | 2774940250 | 8790 | 8780 | 8790 | 8780 | 363 |
| 488 | 20240516 | 121500 | 2771752840 | 8780 | 8780 | 8780 | 8770 | 298 |
| 489 | 20240516 | 121400 | 2769136560 | 8780 | 8780 | 8780 | 8780 | 22 |
| 490 | 20240516 | 121300 | 2768943400 | 8780 | 8780 | 8780 | 8780 | 16 |
| 491 | 20240516 | 121200 | 2768802920 | 8780 | 8780 | 8780 | 8770 | 189 |
| 492 | 20240516 | 121100 | 2767144980 | 8780 | 8780 | 8780 | 8780 | 554 |
| 493 | 20240516 | 121000 | 2762280860 | 8780 | 8770 | 8780 | 8770 | 702 |
| 494 | 20240516 | 120900 | 2756124300 | 8770 | 8790 | 8790 | 8770 | 261 |
| 495 | 20240516 | 120800 | 2753834910 | 8790 | 8790 | 8790 | 8770 | 55 |
| 496 | 20240516 | 120700 | 2753351630 | 8780 | 8770 | 8780 | 8770 | 60 |
| 497 | 20240516 | 120600 | 2752825350 | 8770 | 8770 | 8770 | 8770 | 37 |
| 498 | 20240516 | 120500 | 2752500860 | 8770 | 8780 | 8780 | 8760 | 4930 |
| 499 | 20240516 | 120400 | 2709279550 | 8790 | 8790 | 8790 | 8790 | 22 |
| 500 | 20240516 | 120300 | 2709086170 | 8780 | 8790 | 8790 | 8780 | 157 |
| 501 | 20240516 | 120200 | 2707707590 | 8780 | 8790 | 8790 | 8780 | 137 |
| 502 | 20240516 | 120100 | 2706504550 | 8790 | 8790 | 8790 | 8790 | 34 |
| 503 | 20240516 | 120000 | 2706205690 | 8790 | 8780 | 8790 | 8770 | 291 |
| 504 | 20240516 | 115900 | 2703651320 | 8790 | 8790 | 8790 | 8790 | 24 |
| 505 | 20240516 | 115800 | 2703440360 | 8790 | 8790 | 8790 | 8790 | 23 |
| 506 | 20240516 | 115700 | 2703238190 | 8780 | 8790 | 8790 | 8770 | 412 |
| 507 | 20240516 | 115600 | 2699623000 | 8790 | 8790 | 8800 | 8780 | 1211 |
| 508 | 20240516 | 115500 | 2688987750 | 8790 | 8790 | 8790 | 8790 | 285 |
| 509 | 20240516 | 115400 | 2686482600 | 8790 | 8800 | 8800 | 8790 | 335 |
| 510 | 20240516 | 115300 | 2683537710 | 8800 | 8800 | 8800 | 8800 | 25 |
| 511 | 20240516 | 115200 | 2683317710 | 8790 | 8800 | 8800 | 8790 | 100 |
| 512 | 20240516 | 115100 | 2682438340 | 8800 | 8790 | 8800 | 8790 | 426 |
| 513 | 20240516 | 115000 | 2678693490 | 8790 | 8790 | 8800 | 8790 | 330 |
| 514 | 20240516 | 114900 | 2675791670 | 8800 | 8800 | 8800 | 8800 | 42 |
| 515 | 20240516 | 114800 | 2675422070 | 8800 | 8790 | 8800 | 8780 | 328 |
| 516 | 20240516 | 114700 | 2672539430 | 8790 | 8800 | 8800 | 8790 | 101 |
| 517 | 20240516 | 114600 | 2671651400 | 8790 | 8780 | 8790 | 8780 | 484 |
| 518 | 20240516 | 114500 | 2667399080 | 8780 | 8770 | 8780 | 8770 | 1032 |
| 519 | 20240516 | 114400 | 2658338190 | 8780 | 8770 | 8780 | 8770 | 133 |
| 520 | 20240516 | 114300 | 2657171500 | 8770 | 8770 | 8780 | 8770 | 79 |
| 521 | 20240516 | 114200 | 2656478540 | 8770 | 8790 | 8790 | 8770 | 1553 |
| 522 | 20240516 | 114100 | 2642856910 | 8790 | 8790 | 8790 | 8790 | 41 |
| 523 | 20240516 | 114000 | 2642496520 | 8790 | 8790 | 8790 | 8790 | 327 |
| 524 | 20240516 | 113900 | 2639622190 | 8780 | 8780 | 8780 | 8780 | 53 |
| 525 | 20240516 | 113800 | 2639156850 | 8780 | 8780 | 8790 | 8780 | 846 |
| 526 | 20240516 | 113700 | 2631728950 | 8790 | 8790 | 8790 | 8790 | 59 |
| 527 | 20240516 | 113600 | 2631210340 | 8790 | 8790 | 8790 | 8780 | 193 |
| 528 | 20240516 | 113500 | 2629515380 | 8790 | 8790 | 8790 | 8790 | 17 |
| 529 | 20240516 | 113400 | 2629365950 | 8790 | 8780 | 8790 | 8780 | 1852 |
| 530 | 20240516 | 113300 | 2613104980 | 8790 | 8790 | 8800 | 8790 | 160 |
| 531 | 20240516 | 113200 | 2611698550 | 8790 | 8800 | 8800 | 8790 | 757 |
| 532 | 20240516 | 113100 | 2605044300 | 8800 | 8800 | 8800 | 8790 | 34 |
| 533 | 20240516 | 113000 | 2604745120 | 8800 | 8790 | 8800 | 8790 | 384 |
| 534 | 20240516 | 112900 | 2601367120 | 8800 | 8800 | 8800 | 8800 | 44 |
| 535 | 20240516 | 112800 | 2600979920 | 8800 | 8790 | 8800 | 8790 | 18 |
| 536 | 20240516 | 112700 | 2600821550 | 8790 | 8790 | 8800 | 8790 | 71 |
| 537 | 20240516 | 112600 | 2600197280 | 8800 | 8800 | 8800 | 8790 | 88 |
| 538 | 20240516 | 112500 | 2599423510 | 8790 | 8810 | 8810 | 8790 | 387 |
| 539 | 20240516 | 112400 | 2596020290 | 8800 | 8810 | 8810 | 8790 | 133 |
| 540 | 20240516 | 112300 | 2594849780 | 8800 | 8820 | 8820 | 8800 | 2679 |
| 541 | 20240516 | 112200 | 2571269300 | 8810 | 8810 | 8810 | 8800 | 203 |
| 542 | 20240516 | 112100 | 2569480880 | 8810 | 8810 | 8820 | 8810 | 803 |
| 543 | 20240516 | 112000 | 2562405920 | 8820 | 8820 | 8820 | 8810 | 81 |
| 544 | 20240516 | 111900 | 2561691600 | 8820 | 8820 | 8820 | 8810 | 109 |
| 545 | 20240516 | 111800 | 2560731220 | 8820 | 8820 | 8820 | 8810 | 1662 |
| 546 | 20240516 | 111700 | 2546074680 | 8820 | 8820 | 8820 | 8820 | 162 |
| 547 | 20240516 | 111600 | 2544645840 | 8820 | 8810 | 8820 | 8800 | 246 |
| 548 | 20240516 | 111500 | 2542478880 | 8810 | 8810 | 8810 | 8810 | 31 |
| 549 | 20240516 | 111400 | 2542205770 | 8810 | 8820 | 8820 | 8800 | 317 |
| 550 | 20240516 | 111300 | 2539410060 | 8820 | 8810 | 8820 | 8810 | 30 |
| 551 | 20240516 | 111200 | 2539145550 | 8820 | 8800 | 8830 | 8780 | 2289 |
| 552 | 20240516 | 111100 | 2519028440 | 8810 | 8830 | 8840 | 8810 | 223 |
| 553 | 20240516 | 111000 | 2517062700 | 8840 | 8830 | 8840 | 8830 | 23 |
| 554 | 20240516 | 110900 | 2516859410 | 8830 | 8840 | 8850 | 8830 | 719 |
| 555 | 20240516 | 110800 | 2510503460 | 8840 | 8840 | 8840 | 8830 | 955 |
| 556 | 20240516 | 110700 | 2502061310 | 8830 | 8840 | 8840 | 8830 | 45 |
| 557 | 20240516 | 110600 | 2501663540 | 8820 | 8840 | 8840 | 8820 | 38 |
| 558 | 20240516 | 110500 | 2501327940 | 8830 | 8840 | 8840 | 8830 | 101 |
| 559 | 20240516 | 110400 | 2500435990 | 8830 | 8860 | 8860 | 8830 | 292 |
| 560 | 20240516 | 110300 | 2497855080 | 8850 | 8860 | 8860 | 8850 | 54 |
| 561 | 20240516 | 110200 | 2497376800 | 8860 | 8840 | 8860 | 8840 | 569 |
| 562 | 20240516 | 110100 | 2492340870 | 8840 | 8840 | 8840 | 8840 | 125 |
| 563 | 20240516 | 110000 | 2491235870 | 8840 | 8830 | 8840 | 8820 | 51 |
| 564 | 20240516 | 105900 | 2490785560 | 8830 | 8810 | 8830 | 8810 | 117 |
| 565 | 20240516 | 105800 | 2489754330 | 8810 | 8830 | 8830 | 8810 | 20 |
| 566 | 20240516 | 105700 | 2489577930 | 8830 | 8840 | 8840 | 8830 | 149 |
| 567 | 20240516 | 105600 | 2488262160 | 8850 | 8850 | 8850 | 8830 | 93 |
| 568 | 20240516 | 105500 | 2487439630 | 8850 | 8780 | 8850 | 8780 | 2952 |
| 569 | 20240516 | 105400 | 2461410650 | 8800 | 8780 | 8810 | 8770 | 211 |
| 570 | 20240516 | 105300 | 2459556650 | 8780 | 8780 | 8810 | 8770 | 176 |
| 571 | 20240516 | 105200 | 2458010940 | 8770 | 8810 | 8810 | 8770 | 2022 |
| 572 | 20240516 | 105100 | 2440263960 | 8810 | 8810 | 8810 | 8810 | 3530 |
| 573 | 20240516 | 105000 | 2409164660 | 8810 | 8820 | 8820 | 8790 | 725 |
| 574 | 20240516 | 104900 | 2402782380 | 8820 | 8820 | 8820 | 8820 | 40 |
| 575 | 20240516 | 104800 | 2402429580 | 8820 | 8820 | 8820 | 8810 | 327 |
| 576 | 20240516 | 104700 | 2399547440 | 8820 | 8810 | 8820 | 8810 | 128 |
| 577 | 20240516 | 104600 | 2398418680 | 8820 | 8830 | 8830 | 8820 | 2662 |
| 578 | 20240516 | 104500 | 2374938000 | 8830 | 8830 | 8830 | 8820 | 273 |
| 579 | 20240516 | 104400 | 2372529790 | 8820 | 8830 | 8830 | 8820 | 249 |
| 580 | 20240516 | 104300 | 2370331520 | 8830 | 8830 | 8830 | 8830 | 383 |
| 581 | 20240516 | 104200 | 2366949630 | 8830 | 8830 | 8830 | 8830 | 58 |
| 582 | 20240516 | 104100 | 2366437490 | 8830 | 8830 | 8830 | 8830 | 11 |
| 583 | 20240516 | 104000 | 2366340360 | 8810 | 8830 | 8830 | 8810 | 235 |
| 584 | 20240516 | 103900 | 2364269270 | 8830 | 8830 | 8840 | 8810 | 611 |
| 585 | 20240516 | 103800 | 2358885130 | 8810 | 8830 | 8830 | 8810 | 1169 |
| 586 | 20240516 | 103700 | 2348584200 | 8840 | 8850 | 8860 | 8830 | 67 |
| 587 | 20240516 | 103600 | 2347991690 | 8860 | 8850 | 8860 | 8840 | 448 |
| 588 | 20240516 | 103500 | 2344026470 | 8850 | 8820 | 8850 | 8820 | 598 |
| 589 | 20240516 | 103400 | 2338751810 | 8820 | 8840 | 8840 | 8820 | 136 |
| 590 | 20240516 | 103300 | 2337551810 | 8840 | 8810 | 8840 | 8810 | 241 |
| 591 | 20240516 | 103200 | 2335425780 | 8810 | 8830 | 8830 | 8800 | 108 |
| 592 | 20240516 | 103100 | 2334473490 | 8830 | 8840 | 8840 | 8830 | 65 |
| 593 | 20240516 | 103000 | 2333899020 | 8850 | 8860 | 8880 | 8850 | 4362 |
| 594 | 20240516 | 102900 | 2295213710 | 8860 | 8790 | 8860 | 8790 | 15122 |
| 595 | 20240516 | 102800 | 2161944110 | 8790 | 8780 | 8790 | 8780 | 643 |
| 596 | 20240516 | 102700 | 2156295470 | 8790 | 8770 | 8790 | 8770 | 381 |
| 597 | 20240516 | 102600 | 2152950740 | 8770 | 8790 | 8790 | 8770 | 1172 |
| 598 | 20240516 | 102500 | 2142657250 | 8790 | 8790 | 8800 | 8790 | 515 |
| 599 | 20240516 | 102400 | 2138129340 | 8800 | 8810 | 8810 | 8800 | 452 |
| 600 | 20240516 | 102300 | 2134151670 | 8810 | 8810 | 8810 | 8800 | 400 |
| 601 | 20240516 | 102200 | 2130631370 | 8810 | 8800 | 8810 | 8800 | 38 |
| 602 | 20240516 | 102100 | 2130296690 | 8810 | 8800 | 8810 | 8800 | 68 |
| 603 | 20240516 | 102000 | 2129697700 | 8790 | 8820 | 8820 | 8790 | 464 |
| 604 | 20240516 | 101900 | 2125607150 | 8790 | 8790 | 8820 | 8780 | 1823 |
| 605 | 20240516 | 101800 | 2109560080 | 8790 | 8800 | 8800 | 8760 | 443 |
| 606 | 20240516 | 101700 | 2105669420 | 8800 | 8800 | 8800 | 8770 | 4367 |
| 607 | 20240516 | 101600 | 2067337350 | 8800 | 8800 | 8810 | 8790 | 554 |
| 608 | 20240516 | 101500 | 2062466370 | 8820 | 8830 | 8830 | 8800 | 166 |
| 609 | 20240516 | 101400 | 2061004280 | 8790 | 8840 | 8840 | 8790 | 5327 |
| 610 | 20240516 | 101300 | 2014050640 | 8840 | 8850 | 8850 | 8840 | 230 |
| 611 | 20240516 | 101200 | 2012016730 | 8850 | 8850 | 8850 | 8850 | 95 |
| 612 | 20240516 | 101100 | 2011175980 | 8850 | 8840 | 8850 | 8840 | 421 |
| 613 | 20240516 | 101000 | 2007454240 | 8840 | 8850 | 8850 | 8840 | 306 |
| 614 | 20240516 | 100900 | 2004748780 | 8850 | 8850 | 8850 | 8840 | 82 |
| 615 | 20240516 | 100800 | 2004023360 | 8850 | 8850 | 8850 | 8840 | 2878 |
| 616 | 20240516 | 100700 | 1978554190 | 8850 | 8860 | 8860 | 8850 | 1004 |
| 617 | 20240516 | 100600 | 1969665990 | 8870 | 8880 | 8880 | 8870 | 2016 |
| 618 | 20240516 | 100500 | 1951782800 | 8880 | 8880 | 8880 | 8870 | 209 |
| 619 | 20240516 | 100400 | 1949926890 | 8880 | 8890 | 8890 | 8880 | 695 |
| 620 | 20240516 | 100300 | 1943755190 | 8890 | 8900 | 8900 | 8880 | 1898 |
| 621 | 20240516 | 100200 | 1926877960 | 8900 | 8880 | 8900 | 8870 | 1117 |
| 622 | 20240516 | 100100 | 1916945010 | 8870 | 8880 | 8890 | 8870 | 1727 |
| 623 | 20240516 | 100000 | 1901613820 | 8890 | 8840 | 8890 | 8840 | 4101 |
| 624 | 20240516 | 095900 | 1865272010 | 8850 | 8850 | 8850 | 8840 | 24 |
| 625 | 20240516 | 095800 | 1865059810 | 8850 | 8850 | 8860 | 8850 | 1058 |
| 626 | 20240516 | 095700 | 1855694130 | 8850 | 8840 | 8850 | 8840 | 732 |
| 627 | 20240516 | 095600 | 1849218780 | 8830 | 8830 | 8840 | 8830 | 1312 |
| 628 | 20240516 | 095500 | 1837633720 | 8830 | 8840 | 8850 | 8830 | 448 |
| 629 | 20240516 | 095400 | 1833669570 | 8850 | 8840 | 8860 | 8840 | 252 |
| 630 | 20240516 | 095300 | 1831440180 | 8840 | 8830 | 8850 | 8830 | 1056 |
| 631 | 20240516 | 095200 | 1822095150 | 8830 | 8810 | 8830 | 8800 | 1114 |
| 632 | 20240516 | 095100 | 1812268960 | 8800 | 8800 | 8800 | 8790 | 2046 |
| 633 | 20240516 | 095000 | 1794273000 | 8820 | 8790 | 8820 | 8780 | 1148 |
| 634 | 20240516 | 094900 | 1784185490 | 8790 | 8810 | 8830 | 8790 | 4104 |
| 635 | 20240516 | 094800 | 1748057040 | 8820 | 8830 | 8830 | 8810 | 827 |
| 636 | 20240516 | 094700 | 1740763180 | 8830 | 8830 | 8830 | 8810 | 793 |
| 637 | 20240516 | 094600 | 1733773080 | 8820 | 8830 | 8830 | 8810 | 1657 |
| 638 | 20240516 | 094500 | 1719151910 | 8840 | 8850 | 8850 | 8820 | 1223 |
| 639 | 20240516 | 094400 | 1708359850 | 8850 | 8810 | 8850 | 8810 | 2918 |
| 640 | 20240516 | 094300 | 1682618460 | 8800 | 8810 | 8810 | 8800 | 2266 |
| 641 | 20240516 | 094200 | 1662676770 | 8810 | 8820 | 8820 | 8810 | 452 |
| 642 | 20240516 | 094100 | 1658694590 | 8810 | 8820 | 8820 | 8810 | 437 |
| 643 | 20240516 | 094000 | 1654840380 | 8820 | 8820 | 8820 | 8810 | 583 |
| 644 | 20240516 | 093900 | 1649702770 | 8820 | 8830 | 8830 | 8810 | 3042 |
| 645 | 20240516 | 093800 | 1622886790 | 8830 | 8830 | 8840 | 8820 | 1403 |
| 646 | 20240516 | 093700 | 1610499170 | 8830 | 8830 | 8860 | 8830 | 791 |
| 647 | 20240516 | 093600 | 1603512560 | 8830 | 8810 | 8870 | 8810 | 1773 |
| 648 | 20240516 | 093500 | 1587847220 | 8810 | 8900 | 8900 | 8810 | 5096 |
| 649 | 20240516 | 093400 | 1542687470 | 8880 | 8880 | 8900 | 8880 | 411 |
| 650 | 20240516 | 093300 | 1539036520 | 8890 | 8920 | 8920 | 8890 | 2175 |
| 651 | 20240516 | 093200 | 1519680980 | 8920 | 8900 | 8920 | 8880 | 4547 |
| 652 | 20240516 | 093100 | 1479175830 | 8880 | 8880 | 8910 | 8870 | 3230 |
| 653 | 20240516 | 093000 | 1450467800 | 8880 | 8920 | 8920 | 8880 | 5653 |
| 654 | 20240516 | 092900 | 1400249750 | 8910 | 8930 | 8940 | 8880 | 2522 |
| 655 | 20240516 | 092800 | 1377764290 | 8940 | 8870 | 8950 | 8870 | 14680 |
| 656 | 20240516 | 092700 | 1246910270 | 8850 | 8870 | 8880 | 8830 | 10678 |
| 657 | 20240516 | 092600 | 1152339380 | 8840 | 8890 | 8890 | 8840 | 289 |
| 658 | 20240516 | 092500 | 1149781720 | 8890 | 8860 | 8890 | 8860 | 1755 |
| 659 | 20240516 | 092400 | 1134195390 | 8870 | 8850 | 8880 | 8840 | 1726 |
| 660 | 20240516 | 092300 | 1118917050 | 8850 | 8870 | 8870 | 8850 | 1570 |
| 661 | 20240516 | 092200 | 1105014910 | 8870 | 8880 | 8890 | 8860 | 5499 |
| 662 | 20240516 | 092100 | 1056235930 | 8870 | 8870 | 8870 | 8860 | 1180 |
| 663 | 20240516 | 092000 | 1045769480 | 8890 | 8900 | 8900 | 8860 | 186 |
| 664 | 20240516 | 091900 | 1044118550 | 8900 | 8890 | 8910 | 8890 | 2481 |
| 665 | 20240516 | 091800 | 1022028910 | 8890 | 8790 | 8910 | 8790 | 11555 |
| 666 | 20240516 | 091700 | 919542110 | 8820 | 8820 | 8820 | 8790 | 643 |
| 667 | 20240516 | 091600 | 913883820 | 8820 | 8850 | 8850 | 8810 | 1300 |
| 668 | 20240516 | 091500 | 902420100 | 8840 | 8850 | 8860 | 8830 | 1982 |
| 669 | 20240516 | 091400 | 884894670 | 8850 | 8850 | 8860 | 8850 | 2177 |
| 670 | 20240516 | 091300 | 865623500 | 8850 | 8870 | 8870 | 8830 | 1824 |
| 671 | 20240516 | 091200 | 849475150 | 8870 | 8890 | 8890 | 8820 | 7103 |
| 672 | 20240516 | 091100 | 786523520 | 8870 | 8820 | 8920 | 8820 | 20659 |
| 673 | 20240516 | 091000 | 602989630 | 8810 | 8770 | 8820 | 8750 | 5199 |
| 674 | 20240516 | 090900 | 557360430 | 8780 | 8810 | 8830 | 8780 | 7403 |
| 675 | 20240516 | 090800 | 492281590 | 8800 | 8850 | 8850 | 8790 | 3046 |
| 676 | 20240516 | 090700 | 465480770 | 8850 | 8820 | 8860 | 8780 | 13102 |
| 677 | 20240516 | 090600 | 349712410 | 8780 | 8820 | 8850 | 8780 | 6974 |
| 678 | 20240516 | 090500 | 288278230 | 8820 | 8750 | 8880 | 8750 | 12324 |
| 679 | 20240516 | 090400 | 179681560 | 8750 | 8680 | 8750 | 8680 | 6624 |
| 680 | 20240516 | 090300 | 121961100 | 8680 | 8670 | 8680 | 8660 | 1259 |
| 681 | 20240516 | 090200 | 111050180 | 8650 | 8660 | 8680 | 8630 | 2507 |
| 682 | 20240516 | 090100 | 89334690 | 8690 | 8640 | 8690 | 8620 | 3585 |
| 683 | 20240516 | 090000 | 58273270 | 8640 | 8600 | 8690 | 8600 | 6767 |