34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 203400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 3 | 20240508 | 203300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20240508 | 203200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20240508 | 203100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20240508 | 203000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20240508 | 202900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20240508 | 202800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20240508 | 202700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20240508 | 202600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20240508 | 202500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20240508 | 202400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20240508 | 202300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20240508 | 202200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20240508 | 202100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20240508 | 202000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20240508 | 201900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20240508 | 201800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20240508 | 201700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20240508 | 201600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20240508 | 201500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20240508 | 201400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20240508 | 201300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20240508 | 201200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20240508 | 201100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20240508 | 201000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20240508 | 200900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20240508 | 200800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20240508 | 200700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20240508 | 200600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20240508 | 200500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20240508 | 200400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 33 | 20240508 | 200300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20240508 | 200200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20240508 | 200100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20240508 | 200000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20240508 | 195900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20240508 | 195800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20240508 | 195700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20240508 | 195600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20240508 | 195500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20240508 | 195400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20240508 | 195300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20240508 | 195200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20240508 | 195100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20240508 | 195000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20240508 | 194900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20240508 | 194800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20240508 | 194700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20240508 | 194600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20240508 | 194500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20240508 | 194400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20240508 | 194300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20240508 | 194200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20240508 | 194100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20240508 | 194000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20240508 | 193900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20240508 | 193800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20240508 | 193700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20240508 | 193600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20240508 | 193500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20240508 | 193400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 63 | 20240508 | 193300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20240508 | 193200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20240508 | 193100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20240508 | 193000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20240508 | 192900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20240508 | 192800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20240508 | 192700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20240508 | 192600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20240508 | 192500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20240508 | 192400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20240508 | 192300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20240508 | 192200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20240508 | 192100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20240508 | 192000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20240508 | 191900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20240508 | 191800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20240508 | 191700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20240508 | 191600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20240508 | 191500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20240508 | 191400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20240508 | 191300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20240508 | 191200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20240508 | 191100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20240508 | 191000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20240508 | 190900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20240508 | 190800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20240508 | 190700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20240508 | 190600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20240508 | 190500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20240508 | 190400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 93 | 20240508 | 190300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20240508 | 190200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20240508 | 190100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20240508 | 190000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20240508 | 185900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20240508 | 185800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20240508 | 185700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20240508 | 185600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20240508 | 185500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20240508 | 185400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20240508 | 185300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20240508 | 185200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20240508 | 185100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20240508 | 185000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20240508 | 184900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20240508 | 184800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20240508 | 184700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20240508 | 184600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20240508 | 184500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20240508 | 184400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20240508 | 184300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20240508 | 184200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20240508 | 184100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20240508 | 184000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20240508 | 183900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20240508 | 183800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20240508 | 183700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20240508 | 183600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20240508 | 183500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20240508 | 183400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 123 | 20240508 | 183300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20240508 | 183200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20240508 | 183100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20240508 | 183000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20240508 | 182900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20240508 | 182800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20240508 | 182700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20240508 | 182600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20240508 | 182500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20240508 | 182400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20240508 | 182300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20240508 | 182200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20240508 | 182100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20240508 | 182000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20240508 | 181900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20240508 | 181800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20240508 | 181700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20240508 | 181600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20240508 | 181500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20240508 | 181400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20240508 | 181300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20240508 | 181200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20240508 | 181100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20240508 | 181000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20240508 | 180900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20240508 | 180800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20240508 | 180700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20240508 | 180600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20240508 | 180500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20240508 | 180400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 153 | 20240508 | 180300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20240508 | 180200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20240508 | 180100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20240508 | 180000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20240508 | 175900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20240508 | 175800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20240508 | 175700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20240508 | 175600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20240508 | 175500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20240508 | 175400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20240508 | 175300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20240508 | 175200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20240508 | 175100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20240508 | 175000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20240508 | 174900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20240508 | 174800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20240508 | 174700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20240508 | 174600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20240508 | 174500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20240508 | 174400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20240508 | 174300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20240508 | 174200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20240508 | 174100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20240508 | 174000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20240508 | 173900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20240508 | 173800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20240508 | 173700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20240508 | 173600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20240508 | 173500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20240508 | 173400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 183 | 20240508 | 173300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20240508 | 173200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20240508 | 173100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20240508 | 173000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20240508 | 172900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20240508 | 172800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20240508 | 172700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20240508 | 172600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20240508 | 172500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20240508 | 172400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20240508 | 172300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20240508 | 172200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20240508 | 172100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20240508 | 172000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20240508 | 171900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20240508 | 171800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20240508 | 171700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20240508 | 171600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20240508 | 171500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 202 | 20240508 | 171400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 203 | 20240508 | 171300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20240508 | 171200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 205 | 20240508 | 171100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 206 | 20240508 | 171000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 207 | 20240508 | 170900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 208 | 20240508 | 170800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 209 | 20240508 | 170700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 210 | 20240508 | 170600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 211 | 20240508 | 170500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 212 | 20240508 | 170400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 213 | 20240508 | 170300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 214 | 20240508 | 170200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 215 | 20240508 | 170100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 216 | 20240508 | 170000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20240508 | 165900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 218 | 20240508 | 165800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 219 | 20240508 | 165700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 220 | 20240508 | 165600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 221 | 20240508 | 165500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 222 | 20240508 | 165400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 223 | 20240508 | 165300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 224 | 20240508 | 165200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 225 | 20240508 | 165100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 226 | 20240508 | 165000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 227 | 20240508 | 164900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 228 | 20240508 | 164800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 229 | 20240508 | 164700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 230 | 20240508 | 164600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 231 | 20240508 | 164500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 232 | 20240508 | 164400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 233 | 20240508 | 164300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 234 | 20240508 | 164200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 235 | 20240508 | 164100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 236 | 20240508 | 164000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 237 | 20240508 | 163900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 238 | 20240508 | 163800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 239 | 20240508 | 163700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 240 | 20240508 | 163600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 241 | 20240508 | 163500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 242 | 20240508 | 163400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 243 | 20240508 | 163300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 244 | 20240508 | 163200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 245 | 20240508 | 163100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 246 | 20240508 | 163000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 247 | 20240508 | 162900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 248 | 20240508 | 162800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 249 | 20240508 | 162700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 250 | 20240508 | 162600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 251 | 20240508 | 162500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 252 | 20240508 | 162400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 253 | 20240508 | 162300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 254 | 20240508 | 162200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 255 | 20240508 | 162100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 256 | 20240508 | 162000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 257 | 20240508 | 161900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 258 | 20240508 | 161800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 259 | 20240508 | 161700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 260 | 20240508 | 161600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 261 | 20240508 | 161500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 262 | 20240508 | 161400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 263 | 20240508 | 161300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 264 | 20240508 | 161200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 265 | 20240508 | 161100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 266 | 20240508 | 161000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 267 | 20240508 | 160900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 268 | 20240508 | 160800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 269 | 20240508 | 160700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 270 | 20240508 | 160600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 271 | 20240508 | 160500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 272 | 20240508 | 160400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 273 | 20240508 | 160300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 274 | 20240508 | 160200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 275 | 20240508 | 160100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 276 | 20240508 | 160000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 277 | 20240508 | 155900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 278 | 20240508 | 155800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 279 | 20240508 | 155700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 280 | 20240508 | 155600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 281 | 20240508 | 155500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 282 | 20240508 | 155400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 283 | 20240508 | 155300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 284 | 20240508 | 155200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 285 | 20240508 | 155100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 286 | 20240508 | 155000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 287 | 20240508 | 154900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 288 | 20240508 | 154800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 289 | 20240508 | 154700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 290 | 20240508 | 154600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 291 | 20240508 | 154500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 292 | 20240508 | 154400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 293 | 20240508 | 154300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 294 | 20240508 | 154200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 295 | 20240508 | 154100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 296 | 20240508 | 154000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 297 | 20240508 | 153900 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 298 | 20240508 | 153800 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 299 | 20240508 | 153700 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 300 | 20240508 | 153600 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 301 | 20240508 | 153500 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 302 | 20240508 | 153400 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 303 | 20240508 | 153300 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 304 | 20240508 | 153200 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 305 | 20240508 | 153100 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 306 | 20240508 | 153000 | 1184665805 | 4950 | 4950 | 4950 | 4950 | 8340 |
| 307 | 20240508 | 152900 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 308 | 20240508 | 152800 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 309 | 20240508 | 152700 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 310 | 20240508 | 152600 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 311 | 20240508 | 152500 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 312 | 20240508 | 152400 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 313 | 20240508 | 152300 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 314 | 20240508 | 152200 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 315 | 20240508 | 152100 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 316 | 20240508 | 152000 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 0 |
| 317 | 20240508 | 151900 | 1143382805 | 4950 | 4950 | 4950 | 4950 | 703 |
| 318 | 20240508 | 151800 | 1139902955 | 4950 | 4960 | 4960 | 4950 | 127 |
| 319 | 20240508 | 151700 | 1139273635 | 4960 | 4950 | 4960 | 4950 | 1069 |
| 320 | 20240508 | 151600 | 1133980195 | 4955 | 4960 | 4960 | 4955 | 169 |
| 321 | 20240508 | 151500 | 1133142750 | 4955 | 4955 | 4955 | 4955 | 121 |
| 322 | 20240508 | 151400 | 1132543195 | 4950 | 4960 | 4960 | 4950 | 1381 |
| 323 | 20240508 | 151300 | 1125693935 | 4960 | 4950 | 4960 | 4950 | 1194 |
| 324 | 20240508 | 151200 | 1119781435 | 4960 | 4950 | 4960 | 4950 | 4 |
| 325 | 20240508 | 151100 | 1119761625 | 4950 | 4960 | 4960 | 4950 | 40 |
| 326 | 20240508 | 151000 | 1119563325 | 4960 | 4955 | 4960 | 4955 | 438 |
| 327 | 20240508 | 150900 | 1117392025 | 4955 | 4955 | 4955 | 4955 | 4 |
| 328 | 20240508 | 150800 | 1117372205 | 4955 | 4955 | 4955 | 4955 | 500 |
| 329 | 20240508 | 150700 | 1114894705 | 4955 | 4965 | 4965 | 4955 | 1850 |
| 330 | 20240508 | 150600 | 1105727700 | 4960 | 4960 | 4960 | 4955 | 243 |
| 331 | 20240508 | 150500 | 1104522580 | 4960 | 4965 | 4965 | 4960 | 393 |
| 332 | 20240508 | 150400 | 1102572400 | 4960 | 4965 | 4965 | 4960 | 1251 |
| 333 | 20240508 | 150300 | 1096367120 | 4960 | 4960 | 4960 | 4955 | 653 |
| 334 | 20240508 | 150200 | 1093128715 | 4960 | 4960 | 4960 | 4960 | 1160 |
| 335 | 20240508 | 150100 | 1087375115 | 4955 | 4960 | 4960 | 4950 | 429 |
| 336 | 20240508 | 150000 | 1085247945 | 4960 | 4960 | 4960 | 4955 | 144 |
| 337 | 20240508 | 145900 | 1084534215 | 4960 | 4950 | 4960 | 4950 | 2914 |
| 338 | 20240508 | 145800 | 1070109905 | 4950 | 4955 | 4955 | 4950 | 1274 |
| 339 | 20240508 | 145700 | 1063800415 | 4960 | 4955 | 4960 | 4955 | 6 |
| 340 | 20240508 | 145600 | 1063770675 | 4955 | 4960 | 4960 | 4955 | 47 |
| 341 | 20240508 | 145500 | 1063537565 | 4955 | 4960 | 4960 | 4955 | 322 |
| 342 | 20240508 | 145400 | 1061942050 | 4960 | 4960 | 4960 | 4960 | 0 |
| 343 | 20240508 | 145300 | 1061942050 | 4960 | 4955 | 4960 | 4955 | 160 |
| 344 | 20240508 | 145200 | 1061148550 | 4960 | 4965 | 4965 | 4960 | 92 |
| 345 | 20240508 | 145100 | 1060692225 | 4965 | 4950 | 4965 | 4950 | 264 |
| 346 | 20240508 | 145000 | 1059382335 | 4950 | 4950 | 4950 | 4950 | 1542 |
| 347 | 20240508 | 144900 | 1051749435 | 4965 | 4965 | 4965 | 4965 | 48 |
| 348 | 20240508 | 144800 | 1051511115 | 4965 | 4960 | 4965 | 4955 | 1658 |
| 349 | 20240508 | 144700 | 1043288990 | 4960 | 4960 | 4965 | 4960 | 112 |
| 350 | 20240508 | 144600 | 1042733450 | 4960 | 4960 | 4960 | 4955 | 1351 |
| 351 | 20240508 | 144500 | 1036032980 | 4955 | 4955 | 4955 | 4955 | 14 |
| 352 | 20240508 | 144400 | 1035963610 | 4955 | 4955 | 4955 | 4955 | 29 |
| 353 | 20240508 | 144300 | 1035819915 | 4955 | 4955 | 4960 | 4955 | 944 |
| 354 | 20240508 | 144200 | 1031141395 | 4955 | 4960 | 4960 | 4955 | 308 |
| 355 | 20240508 | 144100 | 1029615085 | 4960 | 4960 | 4965 | 4960 | 491 |
| 356 | 20240508 | 144000 | 1027179335 | 4960 | 4955 | 4960 | 4955 | 2467 |
| 357 | 20240508 | 143900 | 1014950765 | 4955 | 4955 | 4955 | 4950 | 1559 |
| 358 | 20240508 | 143800 | 1007228470 | 4955 | 4955 | 4955 | 4950 | 1236 |
| 359 | 20240508 | 143700 | 1001110095 | 4955 | 4955 | 4955 | 4945 | 1264 |
| 360 | 20240508 | 143600 | 994856185 | 4960 | 4955 | 4960 | 4955 | 250 |
| 361 | 20240508 | 143500 | 993617385 | 4955 | 4955 | 4955 | 4955 | 14 |
| 362 | 20240508 | 143400 | 993548015 | 4950 | 4960 | 4970 | 4950 | 1537 |
| 363 | 20240508 | 143300 | 985932220 | 4965 | 4960 | 4965 | 4960 | 1448 |
| 364 | 20240508 | 143200 | 978749345 | 4940 | 4950 | 4960 | 4940 | 1678 |
| 365 | 20240508 | 143100 | 970436725 | 4950 | 4945 | 4950 | 4935 | 5103 |
| 366 | 20240508 | 143000 | 945192785 | 4940 | 4940 | 4940 | 4940 | 258 |
| 367 | 20240508 | 142900 | 943918265 | 4940 | 4945 | 4945 | 4940 | 192 |
| 368 | 20240508 | 142800 | 942969710 | 4945 | 4940 | 4945 | 4940 | 114 |
| 369 | 20240508 | 142700 | 942406535 | 4935 | 4935 | 4935 | 4935 | 30 |
| 370 | 20240508 | 142600 | 942258485 | 4935 | 4940 | 4945 | 4935 | 1235 |
| 371 | 20240508 | 142500 | 936155515 | 4940 | 4940 | 4940 | 4940 | 901 |
| 372 | 20240508 | 142400 | 931704575 | 4940 | 4940 | 4940 | 4940 | 700 |
| 373 | 20240508 | 142300 | 928246575 | 4940 | 4935 | 4940 | 4935 | 8 |
| 374 | 20240508 | 142200 | 928207090 | 4940 | 4940 | 4940 | 4940 | 21 |
| 375 | 20240508 | 142100 | 928103350 | 4935 | 4935 | 4935 | 4935 | 238 |
| 376 | 20240508 | 142000 | 926928820 | 4935 | 4935 | 4935 | 4935 | 0 |
| 377 | 20240508 | 141900 | 926928820 | 4935 | 4935 | 4935 | 4935 | 500 |
| 378 | 20240508 | 141800 | 924461320 | 4935 | 4935 | 4935 | 4935 | 1 |
| 379 | 20240508 | 141700 | 924456385 | 4935 | 4935 | 4935 | 4935 | 102 |
| 380 | 20240508 | 141600 | 923953015 | 4930 | 4935 | 4935 | 4930 | 700 |
| 381 | 20240508 | 141500 | 920500165 | 4940 | 4940 | 4940 | 4940 | 360 |
| 382 | 20240508 | 141400 | 918721765 | 4940 | 4940 | 4940 | 4940 | 700 |
| 383 | 20240508 | 141300 | 915263765 | 4940 | 4940 | 4940 | 4940 | 630 |
| 384 | 20240508 | 141200 | 912151565 | 4925 | 4935 | 4940 | 4925 | 2342 |
| 385 | 20240508 | 141100 | 900601675 | 4930 | 4930 | 4930 | 4930 | 1489 |
| 386 | 20240508 | 141000 | 893260905 | 4925 | 4925 | 4925 | 4925 | 846 |
| 387 | 20240508 | 140900 | 889094355 | 4925 | 4925 | 4925 | 4925 | 0 |
| 388 | 20240508 | 140800 | 889094355 | 4925 | 4925 | 4925 | 4925 | 688 |
| 389 | 20240508 | 140700 | 885705955 | 4925 | 4920 | 4925 | 4920 | 182 |
| 390 | 20240508 | 140600 | 884810460 | 4915 | 4915 | 4915 | 4915 | 0 |
| 391 | 20240508 | 140500 | 884810460 | 4915 | 4915 | 4915 | 4915 | 206 |
| 392 | 20240508 | 140400 | 883797970 | 4915 | 4915 | 4915 | 4915 | 100 |
| 393 | 20240508 | 140300 | 883306470 | 4920 | 4920 | 4920 | 4920 | 130 |
| 394 | 20240508 | 140200 | 882666870 | 4925 | 4925 | 4925 | 4925 | 0 |
| 395 | 20240508 | 140100 | 882666870 | 4925 | 4920 | 4925 | 4920 | 1657 |
| 396 | 20240508 | 140000 | 874513875 | 4925 | 4925 | 4925 | 4925 | 171 |
| 397 | 20240508 | 135900 | 873671700 | 4925 | 4930 | 4930 | 4925 | 1268 |
| 398 | 20240508 | 135800 | 867426640 | 4930 | 4930 | 4930 | 4920 | 3324 |
| 399 | 20240508 | 135700 | 851064040 | 4925 | 4925 | 4925 | 4925 | 20 |
| 400 | 20240508 | 135600 | 850965540 | 4920 | 4925 | 4930 | 4920 | 2282 |
| 401 | 20240508 | 135500 | 839716385 | 4925 | 4920 | 4925 | 4920 | 2320 |
| 402 | 20240508 | 135400 | 828293975 | 4920 | 4915 | 4920 | 4915 | 2567 |
| 403 | 20240508 | 135300 | 815672170 | 4915 | 4920 | 4920 | 4915 | 189 |
| 404 | 20240508 | 135200 | 814742735 | 4920 | 4905 | 4920 | 4900 | 7446 |
| 405 | 20240508 | 135100 | 778155925 | 4900 | 4900 | 4900 | 4900 | 10 |
| 406 | 20240508 | 135000 | 778106925 | 4900 | 4900 | 4905 | 4900 | 1902 |
| 407 | 20240508 | 134900 | 768782115 | 4900 | 4900 | 4900 | 4900 | 19 |
| 408 | 20240508 | 134800 | 768689015 | 4900 | 4900 | 4900 | 4900 | 210 |
| 409 | 20240508 | 134700 | 767660015 | 4900 | 4900 | 4900 | 4900 | 235 |
| 410 | 20240508 | 134600 | 766508515 | 4900 | 4900 | 4900 | 4900 | 794 |
| 411 | 20240508 | 134500 | 762617915 | 4900 | 4900 | 4900 | 4900 | 284 |
| 412 | 20240508 | 134400 | 761226315 | 4900 | 4900 | 4900 | 4900 | 0 |
| 413 | 20240508 | 134300 | 761226315 | 4900 | 4900 | 4900 | 4900 | 2132 |
| 414 | 20240508 | 134200 | 750779515 | 4910 | 4910 | 4910 | 4910 | 10 |
| 415 | 20240508 | 134100 | 750730415 | 4910 | 4905 | 4910 | 4905 | 476 |
| 416 | 20240508 | 134000 | 748394635 | 4905 | 4905 | 4905 | 4905 | 281 |
| 417 | 20240508 | 133900 | 747016330 | 4900 | 4900 | 4900 | 4900 | 0 |
| 418 | 20240508 | 133800 | 747016330 | 4900 | 4900 | 4900 | 4900 | 300 |
| 419 | 20240508 | 133700 | 745546330 | 4900 | 4900 | 4900 | 4900 | 134 |
| 420 | 20240508 | 133600 | 744889730 | 4900 | 4900 | 4900 | 4895 | 924 |
| 421 | 20240508 | 133500 | 740365370 | 4900 | 4900 | 4900 | 4900 | 301 |
| 422 | 20240508 | 133400 | 738890470 | 4910 | 4910 | 4915 | 4910 | 1496 |
| 423 | 20240508 | 133300 | 731541185 | 4910 | 4910 | 4910 | 4910 | 2868 |
| 424 | 20240508 | 133200 | 717459305 | 4910 | 4895 | 4915 | 4895 | 14394 |
| 425 | 20240508 | 133100 | 646896475 | 4895 | 4890 | 4895 | 4890 | 2117 |
| 426 | 20240508 | 133000 | 636539760 | 4890 | 4890 | 4890 | 4890 | 0 |
| 427 | 20240508 | 132900 | 636539760 | 4890 | 4890 | 4890 | 4890 | 1309 |
| 428 | 20240508 | 132800 | 630138750 | 4890 | 4890 | 4890 | 4890 | 0 |
| 429 | 20240508 | 132700 | 630138750 | 4890 | 4880 | 4890 | 4880 | 6 |
| 430 | 20240508 | 132600 | 630109460 | 4880 | 4880 | 4880 | 4880 | 0 |
| 431 | 20240508 | 132500 | 630109460 | 4880 | 4880 | 4880 | 4880 | 0 |
| 432 | 20240508 | 132400 | 630109460 | 4880 | 4880 | 4880 | 4880 | 0 |
| 433 | 20240508 | 132300 | 630109460 | 4880 | 4880 | 4880 | 4880 | 0 |
| 434 | 20240508 | 132200 | 630109460 | 4880 | 4880 | 4880 | 4880 | 401 |
| 435 | 20240508 | 132100 | 628152580 | 4890 | 4890 | 4890 | 4890 | 0 |
| 436 | 20240508 | 132000 | 628152580 | 4890 | 4870 | 4890 | 4870 | 3359 |
| 437 | 20240508 | 131900 | 611742445 | 4865 | 4865 | 4865 | 4865 | 9 |
| 438 | 20240508 | 131800 | 611698660 | 4865 | 4865 | 4865 | 4865 | 136 |
| 439 | 20240508 | 131700 | 611037020 | 4865 | 4865 | 4865 | 4865 | 0 |
| 440 | 20240508 | 131600 | 611037020 | 4865 | 4865 | 4865 | 4865 | 0 |
| 441 | 20240508 | 131500 | 611037020 | 4865 | 4865 | 4865 | 4865 | 0 |
| 442 | 20240508 | 131400 | 611037020 | 4865 | 4865 | 4865 | 4865 | 0 |
| 443 | 20240508 | 131300 | 611037020 | 4865 | 4865 | 4865 | 4865 | 0 |
| 444 | 20240508 | 131200 | 611037020 | 4865 | 4865 | 4865 | 4865 | 130 |
| 445 | 20240508 | 131100 | 610404570 | 4865 | 4865 | 4865 | 4865 | 0 |
| 446 | 20240508 | 131000 | 610404570 | 4865 | 4865 | 4865 | 4865 | 839 |
| 447 | 20240508 | 130900 | 606322835 | 4870 | 4875 | 4875 | 4870 | 1258 |
| 448 | 20240508 | 130800 | 600193795 | 4875 | 4875 | 4875 | 4875 | 2 |
| 449 | 20240508 | 130700 | 600184045 | 4875 | 4875 | 4875 | 4875 | 0 |
| 450 | 20240508 | 130600 | 600184045 | 4875 | 4880 | 4880 | 4875 | 101 |
| 451 | 20240508 | 130500 | 599691665 | 4875 | 4875 | 4875 | 4875 | 1000 |
| 452 | 20240508 | 130400 | 594816665 | 4870 | 4870 | 4870 | 4870 | 0 |
| 453 | 20240508 | 130300 | 594816665 | 4870 | 4870 | 4885 | 4870 | 2232 |
| 454 | 20240508 | 130200 | 583946810 | 4870 | 4885 | 4885 | 4870 | 201 |
| 455 | 20240508 | 130100 | 582967925 | 4885 | 4885 | 4885 | 4885 | 1 |
| 456 | 20240508 | 130000 | 582963040 | 4885 | 4885 | 4885 | 4885 | 0 |
| 457 | 20240508 | 125900 | 582963040 | 4885 | 4880 | 4885 | 4880 | 60 |
| 458 | 20240508 | 125800 | 582670190 | 4870 | 4870 | 4870 | 4870 | 0 |
| 459 | 20240508 | 125700 | 582670190 | 4870 | 4870 | 4870 | 4870 | 0 |
| 460 | 20240508 | 125600 | 582670190 | 4870 | 4875 | 4875 | 4870 | 100 |
| 461 | 20240508 | 125500 | 582182950 | 4875 | 4875 | 4875 | 4875 | 0 |
| 462 | 20240508 | 125400 | 582182950 | 4875 | 4875 | 4875 | 4875 | 152 |
| 463 | 20240508 | 125300 | 581441950 | 4875 | 4875 | 4875 | 4875 | 705 |
| 464 | 20240508 | 125200 | 578005075 | 4880 | 4890 | 4890 | 4880 | 1675 |
| 465 | 20240508 | 125100 | 569831045 | 4890 | 4885 | 4890 | 4885 | 2017 |
| 466 | 20240508 | 125000 | 559968885 | 4880 | 4880 | 4880 | 4880 | 444 |
| 467 | 20240508 | 124900 | 557802165 | 4885 | 4885 | 4885 | 4880 | 1571 |
| 468 | 20240508 | 124800 | 550130630 | 4880 | 4880 | 4880 | 4880 | 10 |
| 469 | 20240508 | 124700 | 550081830 | 4885 | 4880 | 4885 | 4880 | 552 |
| 470 | 20240508 | 124600 | 547386070 | 4885 | 4885 | 4885 | 4885 | 0 |
| 471 | 20240508 | 124500 | 547386070 | 4885 | 4880 | 4885 | 4880 | 816 |
| 472 | 20240508 | 124400 | 543400985 | 4875 | 4880 | 4880 | 4875 | 20 |
| 473 | 20240508 | 124300 | 543303440 | 4880 | 4880 | 4880 | 4880 | 939 |
| 474 | 20240508 | 124200 | 538721120 | 4880 | 4880 | 4880 | 4880 | 0 |
| 475 | 20240508 | 124100 | 538721120 | 4880 | 4880 | 4880 | 4880 | 0 |
| 476 | 20240508 | 124000 | 538721120 | 4880 | 4880 | 4880 | 4880 | 100 |
| 477 | 20240508 | 123900 | 538233120 | 4880 | 4880 | 4880 | 4880 | 324 |
| 478 | 20240508 | 123800 | 536652000 | 4890 | 4890 | 4890 | 4890 | 1 |
| 479 | 20240508 | 123700 | 536647110 | 4880 | 4880 | 4880 | 4880 | 112 |
| 480 | 20240508 | 123600 | 536100550 | 4885 | 4885 | 4885 | 4885 | 0 |
| 481 | 20240508 | 123500 | 536100550 | 4885 | 4880 | 4885 | 4880 | 512 |
| 482 | 20240508 | 123400 | 533601930 | 4880 | 4880 | 4880 | 4880 | 0 |
| 483 | 20240508 | 123300 | 533601930 | 4880 | 4880 | 4880 | 4880 | 2 |
| 484 | 20240508 | 123200 | 533592170 | 4880 | 4880 | 4880 | 4880 | 500 |
| 485 | 20240508 | 123100 | 531152170 | 4885 | 4885 | 4885 | 4885 | 399 |
| 486 | 20240508 | 123000 | 529203055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 487 | 20240508 | 122900 | 529203055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 488 | 20240508 | 122800 | 529203055 | 4885 | 4880 | 4885 | 4880 | 5 |
| 489 | 20240508 | 122700 | 529178650 | 4890 | 4890 | 4890 | 4890 | 125 |
| 490 | 20240508 | 122600 | 528567400 | 4885 | 4885 | 4885 | 4885 | 0 |
| 491 | 20240508 | 122500 | 528567400 | 4885 | 4885 | 4885 | 4885 | 563 |
| 492 | 20240508 | 122400 | 525817145 | 4890 | 4890 | 4890 | 4890 | 10 |
| 493 | 20240508 | 122300 | 525768245 | 4890 | 4890 | 4890 | 4890 | 29 |
| 494 | 20240508 | 122200 | 525626435 | 4895 | 4895 | 4895 | 4895 | 0 |
| 495 | 20240508 | 122100 | 525626435 | 4895 | 4895 | 4895 | 4895 | 0 |
| 496 | 20240508 | 122000 | 525626435 | 4895 | 4890 | 4895 | 4890 | 403 |
| 497 | 20240508 | 121900 | 523653765 | 4890 | 4875 | 4890 | 4875 | 2700 |
| 498 | 20240508 | 121800 | 510460285 | 4875 | 4875 | 4875 | 4875 | 0 |
| 499 | 20240508 | 121700 | 510460285 | 4875 | 4875 | 4875 | 4875 | 1 |
| 500 | 20240508 | 121600 | 510455410 | 4875 | 4875 | 4875 | 4875 | 0 |
| 501 | 20240508 | 121500 | 510455410 | 4875 | 4875 | 4875 | 4875 | 0 |
| 502 | 20240508 | 121400 | 510455410 | 4875 | 4875 | 4875 | 4875 | 500 |
| 503 | 20240508 | 121300 | 508017910 | 4875 | 4875 | 4875 | 4875 | 0 |
| 504 | 20240508 | 121200 | 508017910 | 4875 | 4875 | 4875 | 4875 | 0 |
| 505 | 20240508 | 121100 | 508017910 | 4875 | 4875 | 4875 | 4875 | 0 |
| 506 | 20240508 | 121000 | 508017910 | 4875 | 4870 | 4875 | 4870 | 78 |
| 507 | 20240508 | 120900 | 507637990 | 4870 | 4875 | 4875 | 4870 | 534 |
| 508 | 20240508 | 120800 | 505037405 | 4875 | 4875 | 4875 | 4875 | 176 |
| 509 | 20240508 | 120700 | 504179405 | 4875 | 4880 | 4880 | 4875 | 315 |
| 510 | 20240508 | 120600 | 502643605 | 4890 | 4890 | 4890 | 4890 | 50 |
| 511 | 20240508 | 120500 | 502399105 | 4875 | 4875 | 4875 | 4875 | 0 |
| 512 | 20240508 | 120400 | 502399105 | 4875 | 4875 | 4875 | 4875 | 50 |
| 513 | 20240508 | 120300 | 502155355 | 4890 | 4890 | 4890 | 4890 | 0 |
| 514 | 20240508 | 120200 | 502155355 | 4890 | 4885 | 4890 | 4885 | 3201 |
| 515 | 20240508 | 120100 | 486503930 | 4885 | 4885 | 4885 | 4885 | 220 |
| 516 | 20240508 | 120000 | 485429230 | 4880 | 4880 | 4880 | 4880 | 297 |
| 517 | 20240508 | 115900 | 483979870 | 4875 | 4875 | 4875 | 4875 | 0 |
| 518 | 20240508 | 115800 | 483979870 | 4875 | 4875 | 4875 | 4875 | 1 |
| 519 | 20240508 | 115700 | 483974995 | 4880 | 4880 | 4880 | 4880 | 3 |
| 520 | 20240508 | 115600 | 483960355 | 4870 | 4870 | 4870 | 4870 | 0 |
| 521 | 20240508 | 115500 | 483960355 | 4870 | 4870 | 4870 | 4870 | 330 |
| 522 | 20240508 | 115400 | 482353255 | 4865 | 4865 | 4865 | 4865 | 48 |
| 523 | 20240508 | 115300 | 482119735 | 4865 | 4865 | 4865 | 4865 | 1012 |
| 524 | 20240508 | 115200 | 477196355 | 4865 | 4865 | 4865 | 4865 | 5 |
| 525 | 20240508 | 115100 | 477172030 | 4865 | 4865 | 4865 | 4865 | 0 |
| 526 | 20240508 | 115000 | 477172030 | 4865 | 4865 | 4865 | 4865 | 181 |
| 527 | 20240508 | 114900 | 476291465 | 4875 | 4875 | 4875 | 4875 | 7 |
| 528 | 20240508 | 114800 | 476257340 | 4865 | 4865 | 4865 | 4865 | 0 |
| 529 | 20240508 | 114700 | 476257340 | 4865 | 4875 | 4875 | 4865 | 249 |
| 530 | 20240508 | 114600 | 475045465 | 4885 | 4885 | 4885 | 4885 | 0 |
| 531 | 20240508 | 114500 | 475045465 | 4885 | 4880 | 4885 | 4880 | 521 |
| 532 | 20240508 | 114400 | 472500985 | 4885 | 4885 | 4885 | 4885 | 330 |
| 533 | 20240508 | 114300 | 470888935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 534 | 20240508 | 114200 | 470888935 | 4885 | 4885 | 4885 | 4885 | 317 |
| 535 | 20240508 | 114100 | 469340390 | 4885 | 4885 | 4885 | 4885 | 13 |
| 536 | 20240508 | 114000 | 469276885 | 4885 | 4885 | 4885 | 4885 | 300 |
| 537 | 20240508 | 113900 | 467811385 | 4885 | 4885 | 4885 | 4885 | 5 |
| 538 | 20240508 | 113800 | 467786960 | 4890 | 4885 | 4890 | 4885 | 61 |
| 539 | 20240508 | 113700 | 467488675 | 4885 | 4885 | 4885 | 4885 | 100 |
| 540 | 20240508 | 113600 | 467000175 | 4885 | 4885 | 4885 | 4885 | 400 |
| 541 | 20240508 | 113500 | 465046175 | 4870 | 4870 | 4870 | 4870 | 257 |
| 542 | 20240508 | 113400 | 463794585 | 4885 | 4875 | 4885 | 4875 | 52 |
| 543 | 20240508 | 113300 | 463541070 | 4880 | 4880 | 4880 | 4880 | 1149 |
| 544 | 20240508 | 113200 | 457933950 | 4885 | 4880 | 4885 | 4880 | 1842 |
| 545 | 20240508 | 113100 | 448940740 | 4880 | 4880 | 4880 | 4880 | 0 |
| 546 | 20240508 | 113000 | 448940740 | 4880 | 4880 | 4880 | 4880 | 1 |
| 547 | 20240508 | 112900 | 448935860 | 4870 | 4870 | 4870 | 4870 | 0 |
| 548 | 20240508 | 112800 | 448935860 | 4870 | 4875 | 4880 | 4870 | 350 |
| 549 | 20240508 | 112700 | 447227900 | 4870 | 4870 | 4870 | 4870 | 0 |
| 550 | 20240508 | 112600 | 447227900 | 4870 | 4870 | 4870 | 4870 | 0 |
| 551 | 20240508 | 112500 | 447227900 | 4870 | 4870 | 4870 | 4870 | 62 |
| 552 | 20240508 | 112400 | 446925960 | 4870 | 4870 | 4870 | 4870 | 10 |
| 553 | 20240508 | 112300 | 446877260 | 4865 | 4865 | 4865 | 4865 | 1 |
| 554 | 20240508 | 112200 | 446872395 | 4870 | 4865 | 4870 | 4865 | 4 |
| 555 | 20240508 | 112100 | 446852930 | 4865 | 4865 | 4865 | 4865 | 731 |
| 556 | 20240508 | 112000 | 443296615 | 4870 | 4870 | 4870 | 4870 | 235 |
| 557 | 20240508 | 111900 | 442152165 | 4880 | 4880 | 4880 | 4880 | 0 |
| 558 | 20240508 | 111800 | 442152165 | 4880 | 4880 | 4880 | 4880 | 0 |
| 559 | 20240508 | 111700 | 442152165 | 4880 | 4880 | 4880 | 4880 | 50 |
| 560 | 20240508 | 111600 | 441908165 | 4875 | 4875 | 4875 | 4875 | 0 |
| 561 | 20240508 | 111500 | 441908165 | 4875 | 4875 | 4875 | 4875 | 140 |
| 562 | 20240508 | 111400 | 441225665 | 4870 | 4870 | 4870 | 4870 | 105 |
| 563 | 20240508 | 111300 | 440714315 | 4870 | 4870 | 4870 | 4870 | 1 |
| 564 | 20240508 | 111200 | 440709445 | 4875 | 4875 | 4875 | 4875 | 10 |
| 565 | 20240508 | 111100 | 440660695 | 4865 | 4875 | 4875 | 4865 | 15 |
| 566 | 20240508 | 111000 | 440587615 | 4875 | 4875 | 4875 | 4875 | 0 |
| 567 | 20240508 | 110900 | 440587615 | 4875 | 4870 | 4875 | 4870 | 401 |
| 568 | 20240508 | 110800 | 438634740 | 4865 | 4865 | 4865 | 4865 | 375 |
| 569 | 20240508 | 110700 | 436810365 | 4870 | 4880 | 4880 | 4870 | 237 |
| 570 | 20240508 | 110600 | 435656165 | 4880 | 4880 | 4880 | 4880 | 0 |
| 571 | 20240508 | 110500 | 435656165 | 4880 | 4880 | 4880 | 4880 | 0 |
| 572 | 20240508 | 110400 | 435656165 | 4880 | 4880 | 4880 | 4880 | 206 |
| 573 | 20240508 | 110300 | 434650885 | 4880 | 4880 | 4880 | 4880 | 220 |
| 574 | 20240508 | 110200 | 433577285 | 4880 | 4880 | 4880 | 4880 | 654 |
| 575 | 20240508 | 110100 | 430385765 | 4880 | 4880 | 4880 | 4880 | 0 |
| 576 | 20240508 | 110000 | 430385765 | 4880 | 4880 | 4880 | 4880 | 51 |
| 577 | 20240508 | 105900 | 430136885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 578 | 20240508 | 105800 | 430136885 | 4880 | 4880 | 4880 | 4880 | 1 |
| 579 | 20240508 | 105700 | 430132005 | 4880 | 4880 | 4880 | 4880 | 405 |
| 580 | 20240508 | 105600 | 428155605 | 4880 | 4880 | 4880 | 4880 | 293 |
| 581 | 20240508 | 105500 | 426725765 | 4880 | 4880 | 4880 | 4880 | 0 |
| 582 | 20240508 | 105400 | 426725765 | 4880 | 4880 | 4880 | 4880 | 551 |
| 583 | 20240508 | 105300 | 424036885 | 4880 | 4880 | 4880 | 4880 | 294 |
| 584 | 20240508 | 105200 | 422602165 | 4880 | 4880 | 4880 | 4880 | 5 |
| 585 | 20240508 | 105100 | 422577765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 586 | 20240508 | 105000 | 422577765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 587 | 20240508 | 104900 | 422577765 | 4870 | 4880 | 4880 | 4870 | 35 |
| 588 | 20240508 | 104800 | 422407275 | 4870 | 4870 | 4870 | 4870 | 1 |
| 589 | 20240508 | 104700 | 422402405 | 4865 | 4865 | 4865 | 4865 | 0 |
| 590 | 20240508 | 104600 | 422402405 | 4865 | 4880 | 4880 | 4865 | 1260 |
| 591 | 20240508 | 104500 | 416259030 | 4895 | 4895 | 4895 | 4895 | 512 |
| 592 | 20240508 | 104400 | 413752790 | 4895 | 4895 | 4895 | 4895 | 54 |
| 593 | 20240508 | 104300 | 413488460 | 4895 | 4895 | 4895 | 4895 | 321 |
| 594 | 20240508 | 104200 | 411917165 | 4895 | 4885 | 4895 | 4885 | 3762 |
| 595 | 20240508 | 104100 | 393512310 | 4885 | 4885 | 4885 | 4885 | 20 |
| 596 | 20240508 | 104000 | 393414610 | 4875 | 4885 | 4885 | 4875 | 131 |
| 597 | 20240508 | 103900 | 392775545 | 4875 | 4885 | 4885 | 4875 | 1290 |
| 598 | 20240508 | 103800 | 386483895 | 4875 | 4880 | 4880 | 4875 | 250 |
| 599 | 20240508 | 103700 | 385264895 | 4885 | 4885 | 4885 | 4885 | 596 |
| 600 | 20240508 | 103600 | 382353435 | 4885 | 4880 | 4885 | 4875 | 3266 |
| 601 | 20240508 | 103500 | 366426580 | 4870 | 4870 | 4870 | 4870 | 0 |
| 602 | 20240508 | 103400 | 366426580 | 4870 | 4870 | 4870 | 4870 | 200 |
| 603 | 20240508 | 103300 | 365452580 | 4870 | 4870 | 4870 | 4870 | 13 |
| 604 | 20240508 | 103200 | 365389270 | 4880 | 4870 | 4880 | 4865 | 362 |
| 605 | 20240508 | 103100 | 363623805 | 4870 | 4865 | 4870 | 4865 | 416 |
| 606 | 20240508 | 103000 | 361598800 | 4860 | 4855 | 4860 | 4855 | 119 |
| 607 | 20240508 | 102900 | 361020660 | 4850 | 4850 | 4850 | 4850 | 542 |
| 608 | 20240508 | 102800 | 358391960 | 4850 | 4850 | 4850 | 4850 | 200 |
| 609 | 20240508 | 102700 | 357421960 | 4840 | 4840 | 4840 | 4840 | 0 |
| 610 | 20240508 | 102600 | 357421960 | 4840 | 4840 | 4840 | 4840 | 10 |
| 611 | 20240508 | 102500 | 357373560 | 4840 | 4840 | 4840 | 4840 | 50 |
| 612 | 20240508 | 102400 | 357131560 | 4840 | 4840 | 4840 | 4840 | 223 |
| 613 | 20240508 | 102300 | 356052240 | 4840 | 4840 | 4840 | 4840 | 80 |
| 614 | 20240508 | 102200 | 355665040 | 4850 | 4850 | 4850 | 4850 | 25 |
| 615 | 20240508 | 102100 | 355543790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 616 | 20240508 | 102000 | 355543790 | 4840 | 4850 | 4850 | 4840 | 328 |
| 617 | 20240508 | 101900 | 353954620 | 4850 | 4850 | 4850 | 4850 | 165 |
| 618 | 20240508 | 101800 | 353154370 | 4850 | 4850 | 4850 | 4850 | 349 |
| 619 | 20240508 | 101700 | 351461720 | 4850 | 4855 | 4855 | 4850 | 440 |
| 620 | 20240508 | 101600 | 349326520 | 4860 | 4865 | 4865 | 4860 | 83 |
| 621 | 20240508 | 101500 | 348922730 | 4865 | 4865 | 4865 | 4865 | 3 |
| 622 | 20240508 | 101400 | 348908135 | 4865 | 4865 | 4865 | 4865 | 1 |
| 623 | 20240508 | 101300 | 348903270 | 4865 | 4860 | 4865 | 4860 | 15 |
| 624 | 20240508 | 101200 | 348830310 | 4865 | 4865 | 4865 | 4865 | 144 |
| 625 | 20240508 | 101100 | 348129750 | 4860 | 4860 | 4860 | 4860 | 0 |
| 626 | 20240508 | 101000 | 348129750 | 4860 | 4865 | 4865 | 4860 | 92 |
| 627 | 20240508 | 100900 | 347682580 | 4865 | 4865 | 4865 | 4860 | 204 |
| 628 | 20240508 | 100800 | 346691085 | 4860 | 4860 | 4860 | 4860 | 29 |
| 629 | 20240508 | 100700 | 346550145 | 4850 | 4850 | 4850 | 4850 | 300 |
| 630 | 20240508 | 100600 | 345095145 | 4835 | 4845 | 4845 | 4835 | 147 |
| 631 | 20240508 | 100500 | 344383960 | 4880 | 4880 | 4885 | 4880 | 1001 |
| 632 | 20240508 | 100400 | 339496580 | 4880 | 4880 | 4880 | 4860 | 181 |
| 633 | 20240508 | 100300 | 338613900 | 4880 | 4880 | 4880 | 4880 | 50 |
| 634 | 20240508 | 100200 | 338369900 | 4880 | 4880 | 4880 | 4850 | 60 |
| 635 | 20240508 | 100100 | 338077850 | 4880 | 4880 | 4880 | 4880 | 1 |
| 636 | 20240508 | 100000 | 338072970 | 4880 | 4880 | 4880 | 4880 | 2228 |
| 637 | 20240508 | 095900 | 327200330 | 4880 | 4880 | 4880 | 4880 | 0 |
| 638 | 20240508 | 095800 | 327200330 | 4880 | 4880 | 4880 | 4880 | 1 |
| 639 | 20240508 | 095700 | 327195450 | 4880 | 4880 | 4880 | 4840 | 62 |
| 640 | 20240508 | 095600 | 326892930 | 4880 | 4875 | 4880 | 4870 | 765 |
| 641 | 20240508 | 095500 | 323163335 | 4875 | 4840 | 4875 | 4840 | 2435 |
| 642 | 20240508 | 095400 | 311329930 | 4810 | 4835 | 4845 | 4775 | 4503 |
| 643 | 20240508 | 095300 | 289678030 | 4820 | 4820 | 4820 | 4820 | 6 |
| 644 | 20240508 | 095200 | 289649110 | 4815 | 4815 | 4815 | 4815 | 0 |
| 645 | 20240508 | 095100 | 289649110 | 4815 | 4835 | 4870 | 4720 | 8156 |
| 646 | 20240508 | 095000 | 250504640 | 4835 | 4835 | 4835 | 4835 | 0 |
| 647 | 20240508 | 094900 | 250504640 | 4835 | 4830 | 4835 | 4830 | 181 |
| 648 | 20240508 | 094800 | 249629910 | 4830 | 4830 | 4830 | 4830 | 407 |
| 649 | 20240508 | 094700 | 247664100 | 4830 | 4830 | 4830 | 4830 | 83 |
| 650 | 20240508 | 094600 | 247263210 | 4830 | 4830 | 4830 | 4830 | 4 |
| 651 | 20240508 | 094500 | 247243890 | 4830 | 4830 | 4830 | 4830 | 461 |
| 652 | 20240508 | 094400 | 245017260 | 4830 | 4830 | 4830 | 4830 | 56 |
| 653 | 20240508 | 094300 | 244746780 | 4830 | 4835 | 4835 | 4830 | 184 |
| 654 | 20240508 | 094200 | 243857170 | 4845 | 4840 | 4845 | 4840 | 118 |
| 655 | 20240508 | 094100 | 243285665 | 4845 | 4845 | 4845 | 4845 | 1700 |
| 656 | 20240508 | 094000 | 235049165 | 4850 | 4860 | 4860 | 4850 | 381 |
| 657 | 20240508 | 093900 | 233200815 | 4860 | 4860 | 4860 | 4860 | 648 |
| 658 | 20240508 | 093800 | 230051535 | 4860 | 4865 | 4865 | 4860 | 811 |
| 659 | 20240508 | 093700 | 226108525 | 4865 | 4835 | 4865 | 4835 | 7350 |
| 660 | 20240508 | 093600 | 190499380 | 4835 | 4835 | 4835 | 4835 | 0 |
| 661 | 20240508 | 093500 | 190499380 | 4835 | 4835 | 4835 | 4835 | 223 |
| 662 | 20240508 | 093400 | 189421175 | 4835 | 4835 | 4835 | 4835 | 2 |
| 663 | 20240508 | 093300 | 189411505 | 4840 | 4850 | 4850 | 4840 | 1025 |
| 664 | 20240508 | 093200 | 184447235 | 4850 | 4860 | 4860 | 4850 | 35 |
| 665 | 20240508 | 093100 | 184277285 | 4865 | 4865 | 4865 | 4865 | 11 |
| 666 | 20240508 | 093000 | 184223770 | 4855 | 4860 | 4860 | 4855 | 474 |
| 667 | 20240508 | 092900 | 181921455 | 4860 | 4870 | 4870 | 4860 | 101 |
| 668 | 20240508 | 092800 | 181430025 | 4870 | 4870 | 4870 | 4870 | 200 |
| 669 | 20240508 | 092700 | 180456025 | 4870 | 4870 | 4870 | 4870 | 1128 |
| 670 | 20240508 | 092600 | 174962665 | 4870 | 4875 | 4875 | 4870 | 215 |
| 671 | 20240508 | 092500 | 173915610 | 4870 | 4875 | 4880 | 4870 | 343 |
| 672 | 20240508 | 092400 | 172244040 | 4875 | 4880 | 4880 | 4875 | 2178 |
| 673 | 20240508 | 092300 | 161620095 | 4895 | 4890 | 4895 | 4880 | 331 |
| 674 | 20240508 | 092200 | 160001055 | 4880 | 4890 | 4900 | 4880 | 2225 |
| 675 | 20240508 | 092100 | 149116100 | 4890 | 4885 | 4890 | 4880 | 2272 |
| 676 | 20240508 | 092000 | 138012845 | 4880 | 4880 | 4885 | 4880 | 1539 |
| 677 | 20240508 | 091900 | 130500290 | 4880 | 4875 | 4880 | 4870 | 4684 |
| 678 | 20240508 | 091800 | 107666010 | 4880 | 4870 | 4880 | 4870 | 406 |
| 679 | 20240508 | 091700 | 105684930 | 4880 | 4850 | 4880 | 4850 | 3138 |
| 680 | 20240508 | 091600 | 90395700 | 4855 | 4860 | 4860 | 4855 | 816 |
| 681 | 20240508 | 091500 | 86433640 | 4860 | 4865 | 4865 | 4860 | 243 |
| 682 | 20240508 | 091400 | 85252255 | 4870 | 4870 | 4870 | 4870 | 171 |
| 683 | 20240508 | 091300 | 84419485 | 4870 | 4865 | 4870 | 4865 | 800 |
| 684 | 20240508 | 091200 | 80523985 | 4865 | 4855 | 4865 | 4855 | 1120 |
| 685 | 20240508 | 091100 | 75075285 | 4855 | 4850 | 4880 | 4850 | 2734 |
| 686 | 20240508 | 091000 | 61784400 | 4850 | 4830 | 4850 | 4830 | 2661 |
| 687 | 20240508 | 090900 | 48902940 | 4830 | 4830 | 4830 | 4830 | 1258 |
| 688 | 20240508 | 090800 | 42826800 | 4825 | 4820 | 4825 | 4820 | 592 |
| 689 | 20240508 | 090700 | 39971850 | 4820 | 4820 | 4820 | 4790 | 871 |
| 690 | 20240508 | 090600 | 35793815 | 4800 | 4800 | 4800 | 4800 | 0 |
| 691 | 20240508 | 090500 | 35793815 | 4800 | 4810 | 4810 | 4800 | 1015 |
| 692 | 20240508 | 090400 | 30917665 | 4800 | 4815 | 4815 | 4800 | 1680 |
| 693 | 20240508 | 090300 | 22852450 | 4815 | 4815 | 4815 | 4815 | 20 |
| 694 | 20240508 | 090200 | 22756150 | 4815 | 4815 | 4815 | 4815 | 286 |
| 695 | 20240508 | 090100 | 21379060 | 4790 | 4790 | 4790 | 4790 | 0 |
| 696 | 20240508 | 090000 | 21379060 | 4790 | 4810 | 4810 | 4785 | 4450 |