31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 193100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 3 | 20240508 | 193000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20240508 | 192900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20240508 | 192800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20240508 | 192700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20240508 | 192600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20240508 | 192500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20240508 | 192400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20240508 | 192300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20240508 | 192200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20240508 | 192100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20240508 | 192000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20240508 | 191900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20240508 | 191800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20240508 | 191700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20240508 | 191600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20240508 | 191500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20240508 | 191400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20240508 | 191300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20240508 | 191200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20240508 | 191100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20240508 | 191000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20240508 | 190900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20240508 | 190800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20240508 | 190700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20240508 | 190600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20240508 | 190500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20240508 | 190400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20240508 | 190300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20240508 | 190200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20240508 | 190100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 33 | 20240508 | 190000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20240508 | 185900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20240508 | 185800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20240508 | 185700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20240508 | 185600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20240508 | 185500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20240508 | 185400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20240508 | 185300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20240508 | 185200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20240508 | 185100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20240508 | 185000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20240508 | 184900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20240508 | 184800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20240508 | 184700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20240508 | 184600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20240508 | 184500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20240508 | 184400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20240508 | 184300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20240508 | 184200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20240508 | 184100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20240508 | 184000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20240508 | 183900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20240508 | 183800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20240508 | 183700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20240508 | 183600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20240508 | 183500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20240508 | 183400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20240508 | 183300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20240508 | 183200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20240508 | 183100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 63 | 20240508 | 183000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20240508 | 182900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20240508 | 182800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20240508 | 182700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20240508 | 182600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20240508 | 182500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20240508 | 182400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20240508 | 182300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20240508 | 182200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20240508 | 182100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20240508 | 182000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20240508 | 181900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20240508 | 181800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20240508 | 181700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20240508 | 181600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20240508 | 181500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20240508 | 181400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20240508 | 181300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20240508 | 181200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20240508 | 181100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20240508 | 181000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20240508 | 180900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20240508 | 180800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20240508 | 180700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20240508 | 180600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20240508 | 180500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20240508 | 180400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20240508 | 180300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20240508 | 180200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20240508 | 180100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 93 | 20240508 | 180000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20240508 | 175900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20240508 | 175800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20240508 | 175700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20240508 | 175600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20240508 | 175500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20240508 | 175400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20240508 | 175300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20240508 | 175200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20240508 | 175100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20240508 | 175000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20240508 | 174900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20240508 | 174800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20240508 | 174700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20240508 | 174600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20240508 | 174500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20240508 | 174400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20240508 | 174300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20240508 | 174200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20240508 | 174100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20240508 | 174000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20240508 | 173900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20240508 | 173800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20240508 | 173700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20240508 | 173600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20240508 | 173500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20240508 | 173400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20240508 | 173300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20240508 | 173200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20240508 | 173100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 123 | 20240508 | 173000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20240508 | 172900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20240508 | 172800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20240508 | 172700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20240508 | 172600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20240508 | 172500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20240508 | 172400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20240508 | 172300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20240508 | 172200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20240508 | 172100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20240508 | 172000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20240508 | 171900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20240508 | 171800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20240508 | 171700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20240508 | 171600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20240508 | 171500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20240508 | 171400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20240508 | 171300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20240508 | 171200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20240508 | 171100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20240508 | 171000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20240508 | 170900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20240508 | 170800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20240508 | 170700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20240508 | 170600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20240508 | 170500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20240508 | 170400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20240508 | 170300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20240508 | 170200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20240508 | 170100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 153 | 20240508 | 170000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20240508 | 165900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20240508 | 165800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20240508 | 165700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20240508 | 165600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20240508 | 165500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20240508 | 165400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20240508 | 165300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20240508 | 165200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20240508 | 165100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20240508 | 165000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20240508 | 164900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20240508 | 164800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20240508 | 164700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20240508 | 164600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20240508 | 164500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20240508 | 164400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20240508 | 164300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20240508 | 164200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20240508 | 164100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20240508 | 164000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20240508 | 163900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20240508 | 163800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20240508 | 163700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20240508 | 163600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20240508 | 163500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20240508 | 163400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20240508 | 163300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20240508 | 163200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20240508 | 163100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 183 | 20240508 | 163000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20240508 | 162900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20240508 | 162800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20240508 | 162700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20240508 | 162600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20240508 | 162500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20240508 | 162400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20240508 | 162300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20240508 | 162200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20240508 | 162100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20240508 | 162000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20240508 | 161900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20240508 | 161800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20240508 | 161700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20240508 | 161600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20240508 | 161500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20240508 | 161400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 200 | 20240508 | 161300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 201 | 20240508 | 161200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 202 | 20240508 | 161100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 203 | 20240508 | 161000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 204 | 20240508 | 160900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 205 | 20240508 | 160800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 206 | 20240508 | 160700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 207 | 20240508 | 160600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 208 | 20240508 | 160500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 209 | 20240508 | 160400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 210 | 20240508 | 160300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 211 | 20240508 | 160200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 212 | 20240508 | 160100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 213 | 20240508 | 160000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20240508 | 155900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20240508 | 155800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20240508 | 155700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20240508 | 155600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20240508 | 155500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20240508 | 155400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20240508 | 155300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20240508 | 155200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20240508 | 155100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20240508 | 155000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20240508 | 154900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20240508 | 154800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20240508 | 154700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20240508 | 154600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20240508 | 154500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 229 | 20240508 | 154400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 230 | 20240508 | 154300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 231 | 20240508 | 154200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20240508 | 154100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 233 | 20240508 | 154000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20240508 | 153900 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 235 | 20240508 | 153800 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 236 | 20240508 | 153700 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 237 | 20240508 | 153600 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 238 | 20240508 | 153500 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20240508 | 153400 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20240508 | 153300 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20240508 | 153200 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 0 |
| 242 | 20240508 | 153100 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 243 | 20240508 | 153000 | 3371516660 | 4875 | 4875 | 4875 | 4875 | 7830 |
| 244 | 20240508 | 152900 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 245 | 20240508 | 152800 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 246 | 20240508 | 152700 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 247 | 20240508 | 152600 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 248 | 20240508 | 152500 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 249 | 20240508 | 152400 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 250 | 20240508 | 152300 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 251 | 20240508 | 152200 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 252 | 20240508 | 152100 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 253 | 20240508 | 152000 | 3333345410 | 4890 | 4890 | 4890 | 4890 | 0 |
| 254 | 20240508 | 151900 | 3333345410 | 4890 | 4880 | 4890 | 4880 | 2201 |
| 255 | 20240508 | 151800 | 3322583530 | 4890 | 4890 | 4890 | 4880 | 1172 |
| 256 | 20240508 | 151700 | 3316863150 | 4890 | 4890 | 4890 | 4885 | 403 |
| 257 | 20240508 | 151600 | 3314893485 | 4895 | 4895 | 4895 | 4895 | 5 |
| 258 | 20240508 | 151500 | 3314869010 | 4900 | 4900 | 4900 | 4900 | 340 |
| 259 | 20240508 | 151400 | 3313203010 | 4900 | 4900 | 4900 | 4900 | 45 |
| 260 | 20240508 | 151300 | 3312982510 | 4900 | 4900 | 4900 | 4900 | 100 |
| 261 | 20240508 | 151200 | 3312492510 | 4900 | 4880 | 4900 | 4880 | 501 |
| 262 | 20240508 | 151100 | 3310047610 | 4880 | 4880 | 4900 | 4880 | 4411 |
| 263 | 20240508 | 151000 | 3288521890 | 4880 | 4900 | 4900 | 4880 | 281 |
| 264 | 20240508 | 150900 | 3287150430 | 4900 | 4890 | 4900 | 4880 | 3730 |
| 265 | 20240508 | 150800 | 3268942690 | 4900 | 4900 | 4900 | 4900 | 1 |
| 266 | 20240508 | 150700 | 3268937790 | 4880 | 4900 | 4900 | 4880 | 6019 |
| 267 | 20240508 | 150600 | 3239545540 | 4880 | 4880 | 4885 | 4880 | 95 |
| 268 | 20240508 | 150500 | 3239081890 | 4885 | 4895 | 4895 | 4885 | 5789 |
| 269 | 20240508 | 150400 | 3210799655 | 4895 | 4890 | 4895 | 4890 | 1834 |
| 270 | 20240508 | 150300 | 3201824285 | 4895 | 4895 | 4895 | 4890 | 1141 |
| 271 | 20240508 | 150200 | 3196244585 | 4895 | 4890 | 4895 | 4890 | 18 |
| 272 | 20240508 | 150100 | 3196156515 | 4890 | 4895 | 4895 | 4890 | 25 |
| 273 | 20240508 | 150000 | 3196034165 | 4900 | 4900 | 4900 | 4895 | 319 |
| 274 | 20240508 | 145900 | 3194471540 | 4895 | 4885 | 4895 | 4885 | 11948 |
| 275 | 20240508 | 145800 | 3136014125 | 4880 | 4885 | 4885 | 4880 | 350 |
| 276 | 20240508 | 145700 | 3134305625 | 4885 | 4885 | 4885 | 4880 | 612 |
| 277 | 20240508 | 145600 | 3131316480 | 4885 | 4880 | 4885 | 4880 | 500 |
| 278 | 20240508 | 145500 | 3128874480 | 4880 | 4885 | 4885 | 4880 | 28 |
| 279 | 20240508 | 145400 | 3128737720 | 4885 | 4890 | 4890 | 4885 | 2483 |
| 280 | 20240508 | 145300 | 3116608015 | 4890 | 4890 | 4890 | 4890 | 50 |
| 281 | 20240508 | 145200 | 3116363515 | 4890 | 4890 | 4890 | 4890 | 40 |
| 282 | 20240508 | 145100 | 3116167915 | 4890 | 4885 | 4890 | 4880 | 498 |
| 283 | 20240508 | 145000 | 3113734105 | 4885 | 4885 | 4890 | 4885 | 2112 |
| 284 | 20240508 | 144900 | 3103416935 | 4885 | 4890 | 4890 | 4885 | 77 |
| 285 | 20240508 | 144800 | 3103040775 | 4890 | 4885 | 4890 | 4875 | 368 |
| 286 | 20240508 | 144700 | 3101244045 | 4885 | 4885 | 4885 | 4885 | 103 |
| 287 | 20240508 | 144600 | 3100740890 | 4885 | 4885 | 4885 | 4885 | 200 |
| 288 | 20240508 | 144500 | 3099763890 | 4890 | 4890 | 4890 | 4875 | 138 |
| 289 | 20240508 | 144400 | 3099090510 | 4875 | 4875 | 4875 | 4875 | 0 |
| 290 | 20240508 | 144300 | 3099090510 | 4875 | 4875 | 4875 | 4875 | 50 |
| 291 | 20240508 | 144200 | 3098846760 | 4875 | 4890 | 4890 | 4875 | 2708 |
| 292 | 20240508 | 144100 | 3085632165 | 4880 | 4880 | 4880 | 4880 | 0 |
| 293 | 20240508 | 144000 | 3085632165 | 4880 | 4885 | 4890 | 4880 | 2354 |
| 294 | 20240508 | 143900 | 3074140940 | 4880 | 4880 | 4880 | 4880 | 285 |
| 295 | 20240508 | 143800 | 3072750140 | 4880 | 4880 | 4885 | 4875 | 2210 |
| 296 | 20240508 | 143700 | 3061962395 | 4875 | 4875 | 4875 | 4875 | 0 |
| 297 | 20240508 | 143600 | 3061962395 | 4875 | 4875 | 4875 | 4875 | 127 |
| 298 | 20240508 | 143500 | 3061343270 | 4875 | 4875 | 4875 | 4875 | 90 |
| 299 | 20240508 | 143400 | 3060904520 | 4865 | 4865 | 4865 | 4865 | 237 |
| 300 | 20240508 | 143300 | 3059751515 | 4865 | 4890 | 4890 | 4865 | 98 |
| 301 | 20240508 | 143200 | 3059274720 | 4890 | 4890 | 4890 | 4890 | 172 |
| 302 | 20240508 | 143100 | 3058433640 | 4890 | 4885 | 4890 | 4855 | 5001 |
| 303 | 20240508 | 143000 | 3034099735 | 4885 | 4890 | 4890 | 4885 | 276 |
| 304 | 20240508 | 142900 | 3032750580 | 4890 | 4895 | 4895 | 4890 | 1323 |
| 305 | 20240508 | 142800 | 3026278270 | 4895 | 4885 | 4895 | 4885 | 374 |
| 306 | 20240508 | 142700 | 3024449485 | 4885 | 4890 | 4890 | 4880 | 202 |
| 307 | 20240508 | 142600 | 3023463635 | 4890 | 4885 | 4890 | 4885 | 1825 |
| 308 | 20240508 | 142500 | 3014542180 | 4885 | 4885 | 4885 | 4885 | 111 |
| 309 | 20240508 | 142400 | 3013999945 | 4865 | 4865 | 4865 | 4865 | 97 |
| 310 | 20240508 | 142300 | 3013528040 | 4885 | 4885 | 4885 | 4885 | 1 |
| 311 | 20240508 | 142200 | 3013523155 | 4885 | 4865 | 4885 | 4865 | 1058 |
| 312 | 20240508 | 142100 | 3008354965 | 4865 | 4885 | 4885 | 4865 | 91 |
| 313 | 20240508 | 142000 | 3007911765 | 4885 | 4885 | 4885 | 4885 | 1 |
| 314 | 20240508 | 141900 | 3007906880 | 4885 | 4870 | 4885 | 4870 | 67 |
| 315 | 20240508 | 141800 | 3007580275 | 4870 | 4885 | 4885 | 4870 | 201 |
| 316 | 20240508 | 141700 | 3006599150 | 4885 | 4885 | 4885 | 4885 | 1 |
| 317 | 20240508 | 141600 | 3006594265 | 4860 | 4860 | 4880 | 4860 | 108 |
| 318 | 20240508 | 141500 | 3006069365 | 4860 | 4860 | 4860 | 4860 | 607 |
| 319 | 20240508 | 141400 | 3003119345 | 4860 | 4860 | 4860 | 4860 | 154 |
| 320 | 20240508 | 141300 | 3002370905 | 4880 | 4865 | 4880 | 4865 | 6608 |
| 321 | 20240508 | 141200 | 2970222970 | 4865 | 4860 | 4865 | 4860 | 100 |
| 322 | 20240508 | 141100 | 2969736965 | 4865 | 4865 | 4865 | 4865 | 200 |
| 323 | 20240508 | 141000 | 2968763965 | 4865 | 4865 | 4865 | 4865 | 734 |
| 324 | 20240508 | 140900 | 2965193055 | 4865 | 4860 | 4865 | 4855 | 211 |
| 325 | 20240508 | 140800 | 2964167270 | 4865 | 4865 | 4865 | 4865 | 20 |
| 326 | 20240508 | 140700 | 2964069970 | 4865 | 4865 | 4865 | 4865 | 20 |
| 327 | 20240508 | 140600 | 2963972670 | 4855 | 4860 | 4860 | 4855 | 99 |
| 328 | 20240508 | 140500 | 2963492015 | 4865 | 4865 | 4865 | 4865 | 41 |
| 329 | 20240508 | 140400 | 2963292550 | 4850 | 4865 | 4865 | 4850 | 101 |
| 330 | 20240508 | 140300 | 2962801200 | 4865 | 4865 | 4865 | 4850 | 2483 |
| 331 | 20240508 | 140200 | 2950743730 | 4865 | 4865 | 4865 | 4865 | 100 |
| 332 | 20240508 | 140100 | 2950257230 | 4865 | 4865 | 4865 | 4855 | 1609 |
| 333 | 20240508 | 140000 | 2942439445 | 4865 | 4860 | 4865 | 4860 | 1924 |
| 334 | 20240508 | 135900 | 2933084740 | 4860 | 4860 | 4860 | 4860 | 690 |
| 335 | 20240508 | 135800 | 2929731340 | 4860 | 4850 | 4860 | 4850 | 3263 |
| 336 | 20240508 | 135700 | 2913893160 | 4850 | 4855 | 4855 | 4850 | 2283 |
| 337 | 20240508 | 135600 | 2902820440 | 4860 | 4865 | 4865 | 4860 | 648 |
| 338 | 20240508 | 135500 | 2899668660 | 4865 | 4865 | 4865 | 4865 | 378 |
| 339 | 20240508 | 135400 | 2897829690 | 4865 | 4850 | 4865 | 4845 | 504 |
| 340 | 20240508 | 135300 | 2895385750 | 4850 | 4855 | 4855 | 4850 | 3481 |
| 341 | 20240508 | 135200 | 2878495495 | 4850 | 4850 | 4850 | 4850 | 101 |
| 342 | 20240508 | 135100 | 2878005645 | 4855 | 4855 | 4855 | 4855 | 60 |
| 343 | 20240508 | 135000 | 2877714345 | 4855 | 4860 | 4860 | 4855 | 459 |
| 344 | 20240508 | 134900 | 2875485505 | 4865 | 4865 | 4865 | 4865 | 1500 |
| 345 | 20240508 | 134800 | 2868188005 | 4865 | 4865 | 4865 | 4850 | 130 |
| 346 | 20240508 | 134700 | 2867557070 | 4865 | 4840 | 4865 | 4840 | 8 |
| 347 | 20240508 | 134600 | 2867518225 | 4840 | 4840 | 4840 | 4840 | 534 |
| 348 | 20240508 | 134500 | 2864933665 | 4865 | 4845 | 4865 | 4840 | 118 |
| 349 | 20240508 | 134400 | 2864361720 | 4865 | 4865 | 4865 | 4840 | 1216 |
| 350 | 20240508 | 134300 | 2858470690 | 4865 | 4865 | 4865 | 4865 | 13 |
| 351 | 20240508 | 134200 | 2858407445 | 4840 | 4855 | 4855 | 4840 | 20102 |
| 352 | 20240508 | 134100 | 2761055460 | 4855 | 4860 | 4860 | 4855 | 1100 |
| 353 | 20240508 | 134000 | 2755714460 | 4865 | 4865 | 4865 | 4865 | 100 |
| 354 | 20240508 | 133900 | 2755227960 | 4855 | 4865 | 4865 | 4855 | 1406 |
| 355 | 20240508 | 133800 | 2748398790 | 4865 | 4865 | 4865 | 4865 | 253 |
| 356 | 20240508 | 133700 | 2747167945 | 4865 | 4865 | 4865 | 4865 | 388 |
| 357 | 20240508 | 133600 | 2745280325 | 4865 | 4865 | 4865 | 4855 | 445 |
| 358 | 20240508 | 133500 | 2743117420 | 4865 | 4865 | 4865 | 4865 | 420 |
| 359 | 20240508 | 133400 | 2741074120 | 4865 | 4865 | 4865 | 4865 | 1001 |
| 360 | 20240508 | 133300 | 2736204255 | 4850 | 4850 | 4850 | 4850 | 102 |
| 361 | 20240508 | 133200 | 2735709555 | 4865 | 4865 | 4865 | 4865 | 3 |
| 362 | 20240508 | 133100 | 2735694960 | 4850 | 4850 | 4850 | 4850 | 143 |
| 363 | 20240508 | 133000 | 2735001410 | 4850 | 4850 | 4850 | 4850 | 2000 |
| 364 | 20240508 | 132900 | 2725301410 | 4850 | 4850 | 4850 | 4850 | 220 |
| 365 | 20240508 | 132800 | 2724234410 | 4850 | 4865 | 4865 | 4850 | 969 |
| 366 | 20240508 | 132700 | 2719534745 | 4865 | 4850 | 4865 | 4850 | 3131 |
| 367 | 20240508 | 132600 | 2704348940 | 4850 | 4860 | 4860 | 4850 | 20000 |
| 368 | 20240508 | 132500 | 2607302645 | 4865 | 4865 | 4865 | 4865 | 4 |
| 369 | 20240508 | 132400 | 2607283185 | 4860 | 4860 | 4860 | 4860 | 169 |
| 370 | 20240508 | 132300 | 2606461845 | 4860 | 4860 | 4860 | 4855 | 1328 |
| 371 | 20240508 | 132200 | 2600014265 | 4860 | 4860 | 4860 | 4860 | 2030 |
| 372 | 20240508 | 132100 | 2590148465 | 4860 | 4860 | 4860 | 4860 | 3 |
| 373 | 20240508 | 132000 | 2590133885 | 4860 | 4860 | 4860 | 4855 | 162 |
| 374 | 20240508 | 131900 | 2589346715 | 4860 | 4860 | 4860 | 4860 | 57 |
| 375 | 20240508 | 131800 | 2589069695 | 4860 | 4860 | 4860 | 4860 | 0 |
| 376 | 20240508 | 131700 | 2589069695 | 4860 | 4860 | 4860 | 4860 | 1210 |
| 377 | 20240508 | 131600 | 2583189095 | 4860 | 4855 | 4860 | 4855 | 500 |
| 378 | 20240508 | 131500 | 2580761095 | 4860 | 4860 | 4860 | 4860 | 28 |
| 379 | 20240508 | 131400 | 2580625015 | 4855 | 4860 | 4860 | 4855 | 516 |
| 380 | 20240508 | 131300 | 2578118835 | 4860 | 4860 | 4860 | 4860 | 1739 |
| 381 | 20240508 | 131200 | 2569667295 | 4865 | 4865 | 4865 | 4865 | 1732 |
| 382 | 20240508 | 131100 | 2561241115 | 4865 | 4865 | 4865 | 4865 | 705 |
| 383 | 20240508 | 131000 | 2557811290 | 4865 | 4860 | 4865 | 4860 | 5942 |
| 384 | 20240508 | 130900 | 2528913460 | 4865 | 4865 | 4865 | 4865 | 0 |
| 385 | 20240508 | 130800 | 2528913460 | 4865 | 4865 | 4865 | 4865 | 140 |
| 386 | 20240508 | 130700 | 2528232360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 387 | 20240508 | 130600 | 2528232360 | 4865 | 4860 | 4865 | 4860 | 3528 |
| 388 | 20240508 | 130500 | 2511086270 | 4860 | 4865 | 4865 | 4860 | 747 |
| 389 | 20240508 | 130400 | 2507455825 | 4865 | 4865 | 4865 | 4865 | 44 |
| 390 | 20240508 | 130300 | 2507241765 | 4860 | 4860 | 4860 | 4855 | 2238 |
| 391 | 20240508 | 130200 | 2496375085 | 4860 | 4860 | 4860 | 4860 | 0 |
| 392 | 20240508 | 130100 | 2496375085 | 4860 | 4860 | 4860 | 4860 | 4146 |
| 393 | 20240508 | 130000 | 2476225525 | 4865 | 4865 | 4865 | 4865 | 1258 |
| 394 | 20240508 | 125900 | 2470105355 | 4870 | 4865 | 4870 | 4865 | 131 |
| 395 | 20240508 | 125800 | 2469467940 | 4865 | 4865 | 4865 | 4865 | 172 |
| 396 | 20240508 | 125700 | 2468631160 | 4865 | 4865 | 4865 | 4865 | 102 |
| 397 | 20240508 | 125600 | 2468134930 | 4865 | 4865 | 4865 | 4865 | 1972 |
| 398 | 20240508 | 125500 | 2458541150 | 4865 | 4865 | 4865 | 4865 | 10 |
| 399 | 20240508 | 125400 | 2458492500 | 4865 | 4865 | 4865 | 4865 | 0 |
| 400 | 20240508 | 125300 | 2458492500 | 4865 | 4865 | 4865 | 4865 | 1153 |
| 401 | 20240508 | 125200 | 2452883155 | 4865 | 4865 | 4865 | 4865 | 1036 |
| 402 | 20240508 | 125100 | 2447843015 | 4865 | 4865 | 4865 | 4865 | 818 |
| 403 | 20240508 | 125000 | 2443863445 | 4865 | 4870 | 4870 | 4865 | 510 |
| 404 | 20240508 | 124900 | 2441379795 | 4870 | 4870 | 4870 | 4870 | 424 |
| 405 | 20240508 | 124800 | 2439314915 | 4890 | 4890 | 4890 | 4890 | 402 |
| 406 | 20240508 | 124700 | 2437349135 | 4890 | 4860 | 4890 | 4860 | 1103 |
| 407 | 20240508 | 124600 | 2431987475 | 4860 | 4880 | 4890 | 4860 | 10523 |
| 408 | 20240508 | 124500 | 2380768550 | 4890 | 4875 | 4890 | 4875 | 79 |
| 409 | 20240508 | 124400 | 2380383410 | 4890 | 4880 | 4890 | 4880 | 41 |
| 410 | 20240508 | 124300 | 2380183220 | 4885 | 4885 | 4890 | 4885 | 1025 |
| 411 | 20240508 | 124200 | 2375175920 | 4885 | 4885 | 4885 | 4885 | 1541 |
| 412 | 20240508 | 124100 | 2367648135 | 4885 | 4880 | 4885 | 4875 | 95 |
| 413 | 20240508 | 124000 | 2367184510 | 4880 | 4880 | 4880 | 4880 | 104 |
| 414 | 20240508 | 123900 | 2366676990 | 4875 | 4875 | 4875 | 4875 | 0 |
| 415 | 20240508 | 123800 | 2366676990 | 4875 | 4875 | 4875 | 4875 | 73 |
| 416 | 20240508 | 123700 | 2366321115 | 4875 | 4875 | 4875 | 4875 | 110 |
| 417 | 20240508 | 123600 | 2365784865 | 4875 | 4875 | 4875 | 4875 | 22 |
| 418 | 20240508 | 123500 | 2365677615 | 4870 | 4870 | 4870 | 4870 | 9 |
| 419 | 20240508 | 123400 | 2365633785 | 4870 | 4870 | 4870 | 4870 | 43 |
| 420 | 20240508 | 123300 | 2365424375 | 4870 | 4870 | 4870 | 4870 | 0 |
| 421 | 20240508 | 123200 | 2365424375 | 4870 | 4870 | 4870 | 4870 | 0 |
| 422 | 20240508 | 123100 | 2365424375 | 4870 | 4870 | 4870 | 4870 | 100 |
| 423 | 20240508 | 123000 | 2364937375 | 4870 | 4875 | 4875 | 4870 | 103 |
| 424 | 20240508 | 122900 | 2364435760 | 4875 | 4875 | 4875 | 4875 | 1 |
| 425 | 20240508 | 122800 | 2364430885 | 4875 | 4870 | 4875 | 4860 | 3616 |
| 426 | 20240508 | 122700 | 2346853795 | 4870 | 4870 | 4870 | 4870 | 0 |
| 427 | 20240508 | 122600 | 2346853795 | 4870 | 4870 | 4870 | 4870 | 11 |
| 428 | 20240508 | 122500 | 2346800225 | 4870 | 4875 | 4875 | 4870 | 251 |
| 429 | 20240508 | 122400 | 2345577830 | 4870 | 4870 | 4870 | 4870 | 0 |
| 430 | 20240508 | 122300 | 2345577830 | 4870 | 4870 | 4870 | 4870 | 0 |
| 431 | 20240508 | 122200 | 2345577830 | 4870 | 4870 | 4870 | 4870 | 0 |
| 432 | 20240508 | 122100 | 2345577830 | 4870 | 4870 | 4870 | 4870 | 100 |
| 433 | 20240508 | 122000 | 2345090830 | 4865 | 4865 | 4865 | 4865 | 0 |
| 434 | 20240508 | 121900 | 2345090830 | 4865 | 4865 | 4865 | 4865 | 0 |
| 435 | 20240508 | 121800 | 2345090830 | 4865 | 4865 | 4865 | 4865 | 0 |
| 436 | 20240508 | 121700 | 2345090830 | 4865 | 4860 | 4865 | 4860 | 337 |
| 437 | 20240508 | 121600 | 2343452075 | 4865 | 4865 | 4865 | 4865 | 522 |
| 438 | 20240508 | 121500 | 2340912545 | 4865 | 4865 | 4865 | 4865 | 1531 |
| 439 | 20240508 | 121400 | 2333464230 | 4865 | 4865 | 4865 | 4865 | 0 |
| 440 | 20240508 | 121300 | 2333464230 | 4865 | 4865 | 4865 | 4865 | 2 |
| 441 | 20240508 | 121200 | 2333454500 | 4865 | 4870 | 4870 | 4865 | 12 |
| 442 | 20240508 | 121100 | 2333396095 | 4875 | 4880 | 4880 | 4875 | 21 |
| 443 | 20240508 | 121000 | 2333293665 | 4865 | 4865 | 4865 | 4865 | 299 |
| 444 | 20240508 | 120900 | 2331839030 | 4865 | 4865 | 4865 | 4865 | 0 |
| 445 | 20240508 | 120800 | 2331839030 | 4865 | 4870 | 4870 | 4865 | 81 |
| 446 | 20240508 | 120700 | 2331444565 | 4870 | 4870 | 4870 | 4870 | 455 |
| 447 | 20240508 | 120600 | 2329228715 | 4880 | 4865 | 4885 | 4865 | 990 |
| 448 | 20240508 | 120500 | 2324400365 | 4870 | 4870 | 4870 | 4870 | 33 |
| 449 | 20240508 | 120400 | 2324239655 | 4865 | 4860 | 4865 | 4860 | 6221 |
| 450 | 20240508 | 120300 | 2294003075 | 4855 | 4860 | 4860 | 4855 | 1024 |
| 451 | 20240508 | 120200 | 2289026440 | 4860 | 4855 | 4860 | 4855 | 36 |
| 452 | 20240508 | 120100 | 2288851560 | 4860 | 4860 | 4860 | 4860 | 136 |
| 453 | 20240508 | 120000 | 2288190600 | 4860 | 4860 | 4860 | 4860 | 21 |
| 454 | 20240508 | 115900 | 2288088540 | 4860 | 4860 | 4860 | 4860 | 2 |
| 455 | 20240508 | 115800 | 2288078820 | 4855 | 4855 | 4855 | 4855 | 20 |
| 456 | 20240508 | 115700 | 2287981720 | 4855 | 4855 | 4855 | 4855 | 359 |
| 457 | 20240508 | 115600 | 2286238775 | 4855 | 4855 | 4855 | 4855 | 102 |
| 458 | 20240508 | 115500 | 2285743565 | 4850 | 4855 | 4855 | 4850 | 288 |
| 459 | 20240508 | 115400 | 2284346260 | 4850 | 4855 | 4855 | 4850 | 2016 |
| 460 | 20240508 | 115300 | 2274568590 | 4850 | 4850 | 4850 | 4850 | 2 |
| 461 | 20240508 | 115200 | 2274558890 | 4855 | 4855 | 4855 | 4855 | 201 |
| 462 | 20240508 | 115100 | 2273583035 | 4855 | 4855 | 4855 | 4855 | 93 |
| 463 | 20240508 | 115000 | 2273131520 | 4855 | 4855 | 4855 | 4855 | 210 |
| 464 | 20240508 | 114900 | 2272111970 | 4855 | 4850 | 4855 | 4850 | 73 |
| 465 | 20240508 | 114800 | 2271757905 | 4855 | 4855 | 4855 | 4855 | 224 |
| 466 | 20240508 | 114700 | 2270670385 | 4855 | 4855 | 4855 | 4855 | 2 |
| 467 | 20240508 | 114600 | 2270660675 | 4855 | 4855 | 4855 | 4855 | 152 |
| 468 | 20240508 | 114500 | 2269922715 | 4855 | 4855 | 4855 | 4855 | 10 |
| 469 | 20240508 | 114400 | 2269874165 | 4855 | 4855 | 4855 | 4855 | 1493 |
| 470 | 20240508 | 114300 | 2262625650 | 4860 | 4860 | 4860 | 4855 | 524 |
| 471 | 20240508 | 114200 | 2260080720 | 4855 | 4855 | 4855 | 4855 | 85 |
| 472 | 20240508 | 114100 | 2259668045 | 4855 | 4860 | 4860 | 4855 | 1112 |
| 473 | 20240508 | 114000 | 2254263730 | 4860 | 4860 | 4860 | 4860 | 51 |
| 474 | 20240508 | 113900 | 2254015870 | 4855 | 4855 | 4855 | 4855 | 1362 |
| 475 | 20240508 | 113800 | 2247403360 | 4855 | 4860 | 4860 | 4855 | 64 |
| 476 | 20240508 | 113700 | 2247092630 | 4855 | 4860 | 4860 | 4855 | 309 |
| 477 | 20240508 | 113600 | 2245592385 | 4860 | 4860 | 4860 | 4860 | 34 |
| 478 | 20240508 | 113500 | 2245427145 | 4860 | 4860 | 4860 | 4860 | 56 |
| 479 | 20240508 | 113400 | 2245154985 | 4855 | 4860 | 4860 | 4855 | 1964 |
| 480 | 20240508 | 113300 | 2235614945 | 4865 | 4865 | 4865 | 4860 | 1127 |
| 481 | 20240508 | 113200 | 2230137090 | 4865 | 4865 | 4865 | 4865 | 62 |
| 482 | 20240508 | 113100 | 2229835460 | 4865 | 4865 | 4865 | 4865 | 314 |
| 483 | 20240508 | 113000 | 2228307850 | 4865 | 4870 | 4870 | 4865 | 2925 |
| 484 | 20240508 | 112900 | 2214069815 | 4870 | 4870 | 4870 | 4870 | 340 |
| 485 | 20240508 | 112800 | 2212414015 | 4870 | 4880 | 4880 | 4870 | 235 |
| 486 | 20240508 | 112700 | 2211269135 | 4880 | 4870 | 4880 | 4870 | 1176 |
| 487 | 20240508 | 112600 | 2205536935 | 4875 | 4875 | 4875 | 4875 | 1269 |
| 488 | 20240508 | 112500 | 2199350560 | 4880 | 4880 | 4880 | 4880 | 5000 |
| 489 | 20240508 | 112400 | 2174950560 | 4880 | 4900 | 4900 | 4880 | 3025 |
| 490 | 20240508 | 112300 | 2160188220 | 4900 | 4895 | 4900 | 4895 | 143 |
| 491 | 20240508 | 112200 | 2159487620 | 4900 | 4900 | 4900 | 4900 | 12 |
| 492 | 20240508 | 112100 | 2159428820 | 4900 | 4900 | 4900 | 4900 | 5 |
| 493 | 20240508 | 112000 | 2159404320 | 4880 | 4880 | 4880 | 4880 | 13 |
| 494 | 20240508 | 111900 | 2159340880 | 4880 | 4880 | 4880 | 4880 | 130 |
| 495 | 20240508 | 111800 | 2158706480 | 4880 | 4870 | 4880 | 4870 | 573 |
| 496 | 20240508 | 111700 | 2155915920 | 4870 | 4875 | 4875 | 4870 | 1135 |
| 497 | 20240508 | 111600 | 2150382945 | 4870 | 4870 | 4870 | 4870 | 0 |
| 498 | 20240508 | 111500 | 2150382945 | 4870 | 4870 | 4870 | 4870 | 205 |
| 499 | 20240508 | 111400 | 2149384595 | 4870 | 4880 | 4880 | 4870 | 2473 |
| 500 | 20240508 | 111300 | 2137338835 | 4880 | 4880 | 4880 | 4880 | 0 |
| 501 | 20240508 | 111200 | 2137338835 | 4880 | 4875 | 4880 | 4875 | 77 |
| 502 | 20240508 | 111100 | 2136963405 | 4875 | 4875 | 4875 | 4875 | 41 |
| 503 | 20240508 | 111000 | 2136763530 | 4875 | 4875 | 4875 | 4875 | 11 |
| 504 | 20240508 | 110900 | 2136709905 | 4875 | 4875 | 4875 | 4875 | 56 |
| 505 | 20240508 | 110800 | 2136436905 | 4875 | 4875 | 4880 | 4875 | 486 |
| 506 | 20240508 | 110700 | 2134067475 | 4875 | 4880 | 4880 | 4875 | 3033 |
| 507 | 20240508 | 110600 | 2119280510 | 4880 | 4880 | 4880 | 4880 | 10 |
| 508 | 20240508 | 110500 | 2119231710 | 4880 | 4880 | 4880 | 4880 | 575 |
| 509 | 20240508 | 110400 | 2116425710 | 4880 | 4880 | 4880 | 4880 | 294 |
| 510 | 20240508 | 110300 | 2114990990 | 4880 | 4875 | 4905 | 4875 | 1429 |
| 511 | 20240508 | 110200 | 2108010315 | 4870 | 4870 | 4870 | 4870 | 4724 |
| 512 | 20240508 | 110100 | 2085004435 | 4870 | 4875 | 4875 | 4870 | 75 |
| 513 | 20240508 | 110000 | 2084639130 | 4880 | 4880 | 4880 | 4880 | 10 |
| 514 | 20240508 | 105900 | 2084590330 | 4880 | 4875 | 4880 | 4875 | 1057 |
| 515 | 20240508 | 105800 | 2079432975 | 4870 | 4870 | 4870 | 4870 | 1 |
| 516 | 20240508 | 105700 | 2079428105 | 4875 | 4875 | 4875 | 4875 | 84 |
| 517 | 20240508 | 105600 | 2079018605 | 4875 | 4875 | 4875 | 4875 | 523 |
| 518 | 20240508 | 105500 | 2076468980 | 4875 | 4875 | 4875 | 4875 | 244 |
| 519 | 20240508 | 105400 | 2075279480 | 4875 | 4875 | 4875 | 4875 | 2 |
| 520 | 20240508 | 105300 | 2075269730 | 4880 | 4875 | 4880 | 4875 | 60 |
| 521 | 20240508 | 105200 | 2074976980 | 4875 | 4875 | 4875 | 4875 | 808 |
| 522 | 20240508 | 105100 | 2071037980 | 4875 | 4875 | 4875 | 4875 | 3 |
| 523 | 20240508 | 105000 | 2071023355 | 4880 | 4855 | 4880 | 4835 | 15070 |
| 524 | 20240508 | 104900 | 1997999120 | 4855 | 4880 | 4880 | 4855 | 27561 |
| 525 | 20240508 | 104800 | 1864000350 | 4880 | 4880 | 4900 | 4880 | 2954 |
| 526 | 20240508 | 104700 | 1849581310 | 4905 | 4900 | 4905 | 4900 | 50 |
| 527 | 20240508 | 104600 | 1849336075 | 4905 | 4900 | 4905 | 4865 | 50143 |
| 528 | 20240508 | 104500 | 1604600615 | 4905 | 4915 | 4920 | 4905 | 3015 |
| 529 | 20240508 | 104400 | 1589796505 | 4920 | 4915 | 4920 | 4915 | 62 |
| 530 | 20240508 | 104300 | 1589491765 | 4920 | 4920 | 4920 | 4920 | 50 |
| 531 | 20240508 | 104200 | 1589245765 | 4915 | 4915 | 4920 | 4915 | 317 |
| 532 | 20240508 | 104100 | 1587687410 | 4915 | 4915 | 4915 | 4915 | 142 |
| 533 | 20240508 | 104000 | 1586989480 | 4920 | 4920 | 4920 | 4915 | 271 |
| 534 | 20240508 | 103900 | 1585656410 | 4920 | 4915 | 4920 | 4915 | 844 |
| 535 | 20240508 | 103800 | 1581508130 | 4920 | 4920 | 4920 | 4920 | 2 |
| 536 | 20240508 | 103700 | 1581498290 | 4920 | 4920 | 4920 | 4920 | 879 |
| 537 | 20240508 | 103600 | 1577173610 | 4920 | 4925 | 4925 | 4920 | 2126 |
| 538 | 20240508 | 103500 | 1566707915 | 4925 | 4925 | 4925 | 4925 | 0 |
| 539 | 20240508 | 103400 | 1566707915 | 4925 | 4925 | 4925 | 4905 | 272 |
| 540 | 20240508 | 103300 | 1565372315 | 4905 | 4910 | 4925 | 4905 | 2027 |
| 541 | 20240508 | 103200 | 1555428590 | 4905 | 4905 | 4905 | 4905 | 0 |
| 542 | 20240508 | 103100 | 1555428590 | 4905 | 4910 | 4910 | 4905 | 5020 |
| 543 | 20240508 | 103000 | 1530804490 | 4920 | 4920 | 4920 | 4920 | 18 |
| 544 | 20240508 | 102900 | 1530715930 | 4920 | 4920 | 4920 | 4920 | 88 |
| 545 | 20240508 | 102800 | 1530282970 | 4925 | 4925 | 4925 | 4925 | 0 |
| 546 | 20240508 | 102700 | 1530282970 | 4925 | 4925 | 4925 | 4925 | 2006 |
| 547 | 20240508 | 102600 | 1520403420 | 4925 | 4920 | 4925 | 4920 | 3229 |
| 548 | 20240508 | 102500 | 1504505595 | 4905 | 4910 | 4910 | 4905 | 387 |
| 549 | 20240508 | 102400 | 1502607310 | 4920 | 4925 | 4925 | 4910 | 6180 |
| 550 | 20240508 | 102300 | 1472250910 | 4925 | 4935 | 4940 | 4925 | 302 |
| 551 | 20240508 | 102200 | 1470760510 | 4945 | 4950 | 4950 | 4945 | 1827 |
| 552 | 20240508 | 102100 | 1461725615 | 4945 | 4955 | 4955 | 4945 | 423 |
| 553 | 20240508 | 102000 | 1459631790 | 4955 | 4945 | 4955 | 4945 | 35 |
| 554 | 20240508 | 101900 | 1459458665 | 4945 | 4960 | 4960 | 4945 | 4681 |
| 555 | 20240508 | 101800 | 1436248555 | 4960 | 4915 | 4960 | 4915 | 22709 |
| 556 | 20240508 | 101700 | 1323944175 | 4900 | 4905 | 4910 | 4900 | 1757 |
| 557 | 20240508 | 101600 | 1315331530 | 4910 | 4910 | 4915 | 4910 | 671 |
| 558 | 20240508 | 101500 | 1312035080 | 4910 | 4900 | 4915 | 4900 | 619 |
| 559 | 20240508 | 101400 | 1308997245 | 4900 | 4905 | 4905 | 4900 | 80 |
| 560 | 20240508 | 101300 | 1308605170 | 4905 | 4905 | 4905 | 4905 | 43 |
| 561 | 20240508 | 101200 | 1308394255 | 4910 | 4905 | 4910 | 4900 | 142 |
| 562 | 20240508 | 101100 | 1307698250 | 4895 | 4910 | 4910 | 4895 | 2300 |
| 563 | 20240508 | 101000 | 1296422800 | 4910 | 4900 | 4910 | 4900 | 2868 |
| 564 | 20240508 | 100900 | 1282358950 | 4895 | 4895 | 4895 | 4895 | 105 |
| 565 | 20240508 | 100800 | 1281844975 | 4900 | 4880 | 4900 | 4880 | 2100 |
| 566 | 20240508 | 100700 | 1271556955 | 4900 | 4900 | 4900 | 4900 | 5 |
| 567 | 20240508 | 100600 | 1271532455 | 4875 | 4875 | 4880 | 4870 | 648 |
| 568 | 20240508 | 100500 | 1268374515 | 4870 | 4870 | 4870 | 4870 | 0 |
| 569 | 20240508 | 100400 | 1268374515 | 4870 | 4880 | 4880 | 4870 | 10030 |
| 570 | 20240508 | 100300 | 1219481205 | 4900 | 4890 | 4900 | 4880 | 7717 |
| 571 | 20240508 | 100200 | 1181808745 | 4885 | 4890 | 4890 | 4885 | 4000 |
| 572 | 20240508 | 100100 | 1162253575 | 4890 | 4900 | 4900 | 4890 | 1154 |
| 573 | 20240508 | 100000 | 1156606975 | 4900 | 4895 | 4900 | 4890 | 2008 |
| 574 | 20240508 | 095900 | 1146779015 | 4900 | 4905 | 4905 | 4900 | 1071 |
| 575 | 20240508 | 095800 | 1141530895 | 4905 | 4905 | 4905 | 4905 | 55 |
| 576 | 20240508 | 095700 | 1141261120 | 4910 | 4910 | 4910 | 4900 | 673 |
| 577 | 20240508 | 095600 | 1137958775 | 4905 | 4910 | 4910 | 4905 | 307 |
| 578 | 20240508 | 095500 | 1136452905 | 4910 | 4905 | 4910 | 4905 | 71 |
| 579 | 20240508 | 095400 | 1136104545 | 4905 | 4900 | 4905 | 4895 | 635 |
| 580 | 20240508 | 095300 | 1132990970 | 4895 | 4900 | 4905 | 4895 | 6683 |
| 581 | 20240508 | 095200 | 1100258185 | 4900 | 4905 | 4905 | 4900 | 4305 |
| 582 | 20240508 | 095100 | 1079163670 | 4905 | 4910 | 4910 | 4905 | 1207 |
| 583 | 20240508 | 095000 | 1073243235 | 4910 | 4910 | 4910 | 4910 | 7 |
| 584 | 20240508 | 094900 | 1073208865 | 4910 | 4910 | 4910 | 4910 | 6 |
| 585 | 20240508 | 094800 | 1073179405 | 4910 | 4915 | 4915 | 4910 | 49 |
| 586 | 20240508 | 094700 | 1072938675 | 4910 | 4910 | 4910 | 4910 | 1 |
| 587 | 20240508 | 094600 | 1072933765 | 4915 | 4915 | 4915 | 4910 | 3294 |
| 588 | 20240508 | 094500 | 1056744855 | 4915 | 4905 | 4915 | 4905 | 776 |
| 589 | 20240508 | 094400 | 1052938415 | 4905 | 4910 | 4910 | 4900 | 987 |
| 590 | 20240508 | 094300 | 1048098575 | 4915 | 4915 | 4915 | 4915 | 3 |
| 591 | 20240508 | 094200 | 1048083830 | 4915 | 4915 | 4915 | 4900 | 2589 |
| 592 | 20240508 | 094100 | 1035373540 | 4910 | 4905 | 4910 | 4905 | 29 |
| 593 | 20240508 | 094000 | 1035231180 | 4900 | 4900 | 4900 | 4900 | 1189 |
| 594 | 20240508 | 093900 | 1029405080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 595 | 20240508 | 093800 | 1029405080 | 4895 | 4895 | 4895 | 4895 | 538 |
| 596 | 20240508 | 093700 | 1026771570 | 4895 | 4890 | 4895 | 4890 | 1257 |
| 597 | 20240508 | 093600 | 1020623260 | 4895 | 4900 | 4900 | 4890 | 287 |
| 598 | 20240508 | 093500 | 1019217285 | 4900 | 4900 | 4900 | 4900 | 238 |
| 599 | 20240508 | 093400 | 1018051085 | 4900 | 4890 | 4900 | 4890 | 2862 |
| 600 | 20240508 | 093300 | 1004037285 | 4890 | 4900 | 4900 | 4890 | 815 |
| 601 | 20240508 | 093200 | 1000051765 | 4900 | 4900 | 4900 | 4880 | 1253 |
| 602 | 20240508 | 093100 | 993913445 | 4890 | 4885 | 4890 | 4885 | 2804 |
| 603 | 20240508 | 093000 | 980207450 | 4880 | 4885 | 4885 | 4880 | 452 |
| 604 | 20240508 | 092900 | 978000680 | 4880 | 4875 | 4880 | 4875 | 1103 |
| 605 | 20240508 | 092800 | 972621505 | 4880 | 4875 | 4885 | 4875 | 2528 |
| 606 | 20240508 | 092700 | 960296175 | 4875 | 4875 | 4875 | 4875 | 21 |
| 607 | 20240508 | 092600 | 960193800 | 4875 | 4885 | 4885 | 4875 | 1613 |
| 608 | 20240508 | 092500 | 952320015 | 4880 | 4880 | 4880 | 4875 | 10021 |
| 609 | 20240508 | 092400 | 903418190 | 4885 | 4890 | 4890 | 4880 | 5316 |
| 610 | 20240508 | 092300 | 877448070 | 4890 | 4890 | 4890 | 4885 | 519 |
| 611 | 20240508 | 092200 | 874910860 | 4890 | 4900 | 4915 | 4890 | 11503 |
| 612 | 20240508 | 092100 | 818582945 | 4900 | 4900 | 4900 | 4900 | 545 |
| 613 | 20240508 | 092000 | 815912445 | 4895 | 4945 | 4945 | 4895 | 10913 |
| 614 | 20240508 | 091900 | 762381155 | 4945 | 4945 | 4945 | 4915 | 4264 |
| 615 | 20240508 | 091800 | 741352910 | 4945 | 4915 | 4950 | 4915 | 11042 |
| 616 | 20240508 | 091700 | 686788100 | 4915 | 4895 | 4915 | 4895 | 3064 |
| 617 | 20240508 | 091600 | 671766130 | 4895 | 4890 | 4895 | 4890 | 1265 |
| 618 | 20240508 | 091500 | 665575980 | 4885 | 4905 | 4910 | 4885 | 9390 |
| 619 | 20240508 | 091400 | 619576160 | 4910 | 4940 | 4940 | 4910 | 5820 |
| 620 | 20240508 | 091300 | 590928350 | 4940 | 4910 | 4940 | 4910 | 3450 |
| 621 | 20240508 | 091200 | 573964960 | 4910 | 4905 | 4920 | 4905 | 7483 |
| 622 | 20240508 | 091100 | 537209355 | 4900 | 4895 | 4905 | 4895 | 2214 |
| 623 | 20240508 | 091000 | 526367140 | 4895 | 4905 | 4905 | 4890 | 2073 |
| 624 | 20240508 | 090900 | 516220115 | 4910 | 4910 | 4910 | 4885 | 9203 |
| 625 | 20240508 | 090800 | 471087735 | 4880 | 4880 | 4910 | 4880 | 11214 |
| 626 | 20240508 | 090700 | 416239630 | 4885 | 4885 | 4885 | 4880 | 2535 |
| 627 | 20240508 | 090600 | 403857015 | 4885 | 4885 | 4895 | 4880 | 2584 |
| 628 | 20240508 | 090500 | 391234220 | 4880 | 4855 | 4880 | 4840 | 2594 |
| 629 | 20240508 | 090400 | 378630695 | 4830 | 4830 | 4845 | 4825 | 4982 |
| 630 | 20240508 | 090300 | 354565395 | 4830 | 4830 | 4865 | 4810 | 15385 |
| 631 | 20240508 | 090200 | 280273950 | 4830 | 4890 | 4895 | 4820 | 25221 |
| 632 | 20240508 | 090100 | 157915385 | 4895 | 4950 | 4960 | 4895 | 16582 |
| 633 | 20240508 | 090000 | 76031720 | 4950 | 4960 | 4960 | 4920 | 14607 |