37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 203300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 3 | 20250508 | 203200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250508 | 203100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250508 | 203000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250508 | 202900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250508 | 202800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250508 | 202700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250508 | 202600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250508 | 202500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250508 | 202400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250508 | 202300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250508 | 202200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250508 | 202100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250508 | 202000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250508 | 201900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250508 | 201800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250508 | 201700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250508 | 201600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250508 | 201500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250508 | 201400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250508 | 201300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250508 | 201200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250508 | 201100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250508 | 201000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250508 | 200900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250508 | 200800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250508 | 200700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250508 | 200600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250508 | 200500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250508 | 200400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250508 | 200300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 33 | 20250508 | 200200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250508 | 200100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250508 | 200000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250508 | 195900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250508 | 195800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250508 | 195700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250508 | 195600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250508 | 195500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250508 | 195400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250508 | 195300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250508 | 195200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250508 | 195100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250508 | 195000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250508 | 194900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250508 | 194800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250508 | 194700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250508 | 194600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250508 | 194500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250508 | 194400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250508 | 194300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250508 | 194200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250508 | 194100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250508 | 194000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250508 | 193900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250508 | 193800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250508 | 193700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250508 | 193600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250508 | 193500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250508 | 193400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250508 | 193300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 63 | 20250508 | 193200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250508 | 193100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250508 | 193000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250508 | 192900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250508 | 192800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250508 | 192700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250508 | 192600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250508 | 192500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250508 | 192400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250508 | 192300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250508 | 192200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250508 | 192100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250508 | 192000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250508 | 191900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250508 | 191800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250508 | 191700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250508 | 191600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250508 | 191500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250508 | 191400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250508 | 191300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250508 | 191200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250508 | 191100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250508 | 191000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250508 | 190900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250508 | 190800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250508 | 190700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250508 | 190600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250508 | 190500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250508 | 190400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250508 | 190300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 93 | 20250508 | 190200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250508 | 190100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250508 | 190000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250508 | 185900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250508 | 185800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250508 | 185700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250508 | 185600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250508 | 185500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250508 | 185400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250508 | 185300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250508 | 185200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250508 | 185100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250508 | 185000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250508 | 184900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250508 | 184800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250508 | 184700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250508 | 184600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250508 | 184500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250508 | 184400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250508 | 184300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250508 | 184200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250508 | 184100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250508 | 184000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250508 | 183900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250508 | 183800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250508 | 183700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250508 | 183600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250508 | 183500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250508 | 183400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250508 | 183300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 123 | 20250508 | 183200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250508 | 183100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250508 | 183000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250508 | 182900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250508 | 182800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250508 | 182700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250508 | 182600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250508 | 182500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250508 | 182400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250508 | 182300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250508 | 182200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250508 | 182100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250508 | 182000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250508 | 181900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250508 | 181800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250508 | 181700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250508 | 181600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250508 | 181500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250508 | 181400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250508 | 181300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250508 | 181200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250508 | 181100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250508 | 181000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250508 | 180900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250508 | 180800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250508 | 180700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250508 | 180600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250508 | 180500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250508 | 180400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250508 | 180300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 153 | 20250508 | 180200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250508 | 180100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250508 | 180000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250508 | 175900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250508 | 175800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250508 | 175700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250508 | 175600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250508 | 175500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250508 | 175400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250508 | 175300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250508 | 175200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250508 | 175100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250508 | 175000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250508 | 174900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250508 | 174800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250508 | 174700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250508 | 174600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250508 | 174500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250508 | 174400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250508 | 174300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250508 | 174200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250508 | 174100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250508 | 174000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250508 | 173900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250508 | 173800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250508 | 173700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250508 | 173600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250508 | 173500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250508 | 173400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250508 | 173300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 183 | 20250508 | 173200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250508 | 173100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250508 | 173000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250508 | 172900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250508 | 172800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250508 | 172700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250508 | 172600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250508 | 172500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250508 | 172400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250508 | 172300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250508 | 172200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250508 | 172100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250508 | 172000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250508 | 171900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250508 | 171800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250508 | 171700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250508 | 171600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250508 | 171500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250508 | 171400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250508 | 171300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250508 | 171200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250508 | 171100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250508 | 171000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250508 | 170900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250508 | 170800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250508 | 170700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250508 | 170600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250508 | 170500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250508 | 170400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250508 | 170300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 213 | 20250508 | 170200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250508 | 170100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250508 | 170000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20250508 | 165900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250508 | 165800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250508 | 165700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250508 | 165600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250508 | 165500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250508 | 165400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250508 | 165300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20250508 | 165200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20250508 | 165100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20250508 | 165000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20250508 | 164900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20250508 | 164800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20250508 | 164700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20250508 | 164600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20250508 | 164500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20250508 | 164400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20250508 | 164300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20250508 | 164200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20250508 | 164100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20250508 | 164000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20250508 | 163900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20250508 | 163800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20250508 | 163700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20250508 | 163600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20250508 | 163500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20250508 | 163400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20250508 | 163300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 243 | 20250508 | 163200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20250508 | 163100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20250508 | 163000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20250508 | 162900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20250508 | 162800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20250508 | 162700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20250508 | 162600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20250508 | 162500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20250508 | 162400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20250508 | 162300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20250508 | 162200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20250508 | 162100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20250508 | 162000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20250508 | 161900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20250508 | 161800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20250508 | 161700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20250508 | 161600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20250508 | 161500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20250508 | 161400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20250508 | 161300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20250508 | 161200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20250508 | 161100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20250508 | 161000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20250508 | 160900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20250508 | 160800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20250508 | 160700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20250508 | 160600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20250508 | 160500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20250508 | 160400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20250508 | 160300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 273 | 20250508 | 160200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20250508 | 160100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20250508 | 160000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20250508 | 155900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20250508 | 155800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20250508 | 155700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 279 | 20250508 | 155600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 280 | 20250508 | 155500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 281 | 20250508 | 155400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 282 | 20250508 | 155300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 283 | 20250508 | 155200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 284 | 20250508 | 155100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 285 | 20250508 | 155000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 286 | 20250508 | 154900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 287 | 20250508 | 154800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 288 | 20250508 | 154700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 289 | 20250508 | 154600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 290 | 20250508 | 154500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 291 | 20250508 | 154400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 292 | 20250508 | 154300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 293 | 20250508 | 154200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 294 | 20250508 | 154100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 295 | 20250508 | 154000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 296 | 20250508 | 153900 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 297 | 20250508 | 153800 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 298 | 20250508 | 153700 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 299 | 20250508 | 153600 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 300 | 20250508 | 153500 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 301 | 20250508 | 153400 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 302 | 20250508 | 153300 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 303 | 20250508 | 153200 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 304 | 20250508 | 153100 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 305 | 20250508 | 153000 | 16086039700 | 47450 | 47450 | 47450 | 47450 | 5859 |
| 306 | 20250508 | 152900 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 307 | 20250508 | 152800 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 308 | 20250508 | 152700 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 309 | 20250508 | 152600 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 310 | 20250508 | 152500 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 311 | 20250508 | 152400 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 312 | 20250508 | 152300 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 313 | 20250508 | 152200 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 314 | 20250508 | 152100 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 315 | 20250508 | 152000 | 15808030150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 316 | 20250508 | 151900 | 15808030150 | 47650 | 47600 | 47650 | 47550 | 408 |
| 317 | 20250508 | 151800 | 15788606900 | 47600 | 47500 | 47650 | 47500 | 1634 |
| 318 | 20250508 | 151700 | 15710797550 | 47500 | 47550 | 47550 | 47500 | 1163 |
| 319 | 20250508 | 151600 | 15655543850 | 47550 | 47550 | 47600 | 47500 | 591 |
| 320 | 20250508 | 151500 | 15627449550 | 47550 | 47550 | 47550 | 47500 | 385 |
| 321 | 20250508 | 151400 | 15609142850 | 47550 | 47450 | 47550 | 47450 | 190 |
| 322 | 20250508 | 151300 | 15600123300 | 47450 | 47500 | 47500 | 47450 | 476 |
| 323 | 20250508 | 151200 | 15577524200 | 47500 | 47500 | 47600 | 47500 | 954 |
| 324 | 20250508 | 151100 | 15532183525 | 47500 | 47500 | 47550 | 47500 | 347 |
| 325 | 20250508 | 151000 | 15515699125 | 47500 | 47550 | 47550 | 47500 | 433 |
| 326 | 20250508 | 150900 | 15495123025 | 47550 | 47450 | 47600 | 47450 | 236 |
| 327 | 20250508 | 150800 | 15483903750 | 47450 | 47450 | 47500 | 47450 | 561 |
| 328 | 20250508 | 150700 | 15457267225 | 47400 | 47400 | 47450 | 47350 | 592 |
| 329 | 20250508 | 150600 | 15429205025 | 47400 | 47475 | 47500 | 47400 | 507 |
| 330 | 20250508 | 150500 | 15405153150 | 47450 | 47400 | 47500 | 47400 | 524 |
| 331 | 20250508 | 150400 | 15380280850 | 47400 | 47400 | 47450 | 47350 | 437 |
| 332 | 20250508 | 150300 | 15359566150 | 47400 | 47400 | 47400 | 47350 | 234 |
| 333 | 20250508 | 150200 | 15348480100 | 47400 | 47300 | 47400 | 47300 | 1176 |
| 334 | 20250508 | 150100 | 15292811900 | 47350 | 47350 | 47350 | 47300 | 518 |
| 335 | 20250508 | 150000 | 15268289000 | 47400 | 47400 | 47400 | 47350 | 968 |
| 336 | 20250508 | 145900 | 15222444575 | 47400 | 47400 | 47400 | 47350 | 397 |
| 337 | 20250508 | 145800 | 15203634625 | 47400 | 47400 | 47400 | 47350 | 128 |
| 338 | 20250508 | 145700 | 15197568075 | 47400 | 47350 | 47400 | 47300 | 938 |
| 339 | 20250508 | 145600 | 15153169675 | 47400 | 47350 | 47400 | 47350 | 394 |
| 340 | 20250508 | 145500 | 15134505425 | 47400 | 47300 | 47400 | 47300 | 692 |
| 341 | 20250508 | 145400 | 15101737475 | 47350 | 47350 | 47350 | 47250 | 560 |
| 342 | 20250508 | 145300 | 15075254825 | 47250 | 47300 | 47350 | 47150 | 1639 |
| 343 | 20250508 | 145200 | 14997805225 | 47300 | 47400 | 47450 | 47300 | 1492 |
| 344 | 20250508 | 145100 | 14927104925 | 47450 | 47550 | 47550 | 47400 | 622 |
| 345 | 20250508 | 145000 | 14897562225 | 47550 | 47600 | 47600 | 47500 | 416 |
| 346 | 20250508 | 144900 | 14877778675 | 47600 | 47600 | 47700 | 47550 | 991 |
| 347 | 20250508 | 144800 | 14830607425 | 47600 | 47700 | 47700 | 47600 | 1030 |
| 348 | 20250508 | 144700 | 14781539325 | 47750 | 47750 | 47850 | 47600 | 2713 |
| 349 | 20250508 | 144600 | 14652036475 | 47750 | 47750 | 47900 | 47750 | 3323 |
| 350 | 20250508 | 144500 | 14493189175 | 47650 | 47550 | 47700 | 47525 | 1326 |
| 351 | 20250508 | 144400 | 14430029500 | 47550 | 47550 | 47600 | 47450 | 2328 |
| 352 | 20250508 | 144300 | 14319457650 | 47550 | 47500 | 47600 | 47450 | 960 |
| 353 | 20250508 | 144200 | 14273812500 | 47500 | 47550 | 47600 | 47500 | 701 |
| 354 | 20250508 | 144100 | 14240491700 | 47550 | 47550 | 47550 | 47450 | 879 |
| 355 | 20250508 | 144000 | 14198711850 | 47550 | 47450 | 47550 | 47450 | 1498 |
| 356 | 20250508 | 143900 | 14127554700 | 47450 | 47450 | 47500 | 47400 | 424 |
| 357 | 20250508 | 143800 | 14107436800 | 47500 | 47350 | 47500 | 47300 | 933 |
| 358 | 20250508 | 143700 | 14063188200 | 47400 | 47400 | 47450 | 47350 | 483 |
| 359 | 20250508 | 143600 | 14040293750 | 47400 | 47350 | 47450 | 47300 | 1476 |
| 360 | 20250508 | 143500 | 13970343950 | 47300 | 47200 | 47300 | 47200 | 584 |
| 361 | 20250508 | 143400 | 13942731800 | 47250 | 47200 | 47250 | 47200 | 404 |
| 362 | 20250508 | 143300 | 13923660600 | 47200 | 47250 | 47300 | 47150 | 1560 |
| 363 | 20250508 | 143200 | 13849987850 | 47300 | 47300 | 47350 | 47300 | 375 |
| 364 | 20250508 | 143100 | 13832246100 | 47300 | 47250 | 47350 | 47250 | 598 |
| 365 | 20250508 | 143000 | 13803965550 | 47300 | 47300 | 47300 | 47250 | 158 |
| 366 | 20250508 | 142900 | 13796492700 | 47300 | 47200 | 47300 | 47200 | 381 |
| 367 | 20250508 | 142800 | 13778493600 | 47200 | 47100 | 47200 | 47100 | 327 |
| 368 | 20250508 | 142700 | 13763076525 | 47150 | 47100 | 47150 | 47100 | 188 |
| 369 | 20250508 | 142600 | 13754213175 | 47100 | 47250 | 47250 | 47100 | 354 |
| 370 | 20250508 | 142500 | 13737516875 | 47200 | 47250 | 47250 | 47200 | 208 |
| 371 | 20250508 | 142400 | 13727697925 | 47250 | 47250 | 47450 | 47200 | 1743 |
| 372 | 20250508 | 142300 | 13645150325 | 47400 | 47150 | 47400 | 47150 | 1551 |
| 373 | 20250508 | 142200 | 13571774225 | 47150 | 47200 | 47200 | 47100 | 194 |
| 374 | 20250508 | 142100 | 13562629525 | 47200 | 47150 | 47200 | 47100 | 539 |
| 375 | 20250508 | 142000 | 13537198875 | 47200 | 47000 | 47350 | 47000 | 1623 |
| 376 | 20250508 | 141900 | 13460567525 | 46950 | 47000 | 47050 | 46950 | 462 |
| 377 | 20250508 | 141800 | 13438853825 | 47000 | 47000 | 47050 | 46950 | 176 |
| 378 | 20250508 | 141700 | 13430582125 | 47000 | 47000 | 47050 | 47000 | 170 |
| 379 | 20250508 | 141600 | 13422589975 | 47000 | 47000 | 47100 | 47000 | 1620 |
| 380 | 20250508 | 141500 | 13346360425 | 47050 | 47000 | 47050 | 47000 | 147 |
| 381 | 20250508 | 141400 | 13339451325 | 47000 | 47000 | 47050 | 47000 | 801 |
| 382 | 20250508 | 141300 | 13301765275 | 47000 | 47050 | 47100 | 47000 | 313 |
| 383 | 20250508 | 141200 | 13287048675 | 47050 | 47100 | 47100 | 47000 | 204 |
| 384 | 20250508 | 141100 | 13277454525 | 47100 | 47100 | 47100 | 47000 | 339 |
| 385 | 20250508 | 141000 | 13261492475 | 47100 | 47100 | 47100 | 47000 | 149 |
| 386 | 20250508 | 140900 | 13254484975 | 47100 | 47150 | 47200 | 47050 | 269 |
| 387 | 20250508 | 140800 | 13241805275 | 47150 | 46950 | 47150 | 46950 | 677 |
| 388 | 20250508 | 140700 | 13209906775 | 46950 | 47000 | 47050 | 46950 | 418 |
| 389 | 20250508 | 140600 | 13190262125 | 47000 | 46950 | 47000 | 46950 | 358 |
| 390 | 20250508 | 140500 | 13173442525 | 46950 | 47000 | 47050 | 46950 | 164 |
| 391 | 20250508 | 140400 | 13165734425 | 47000 | 47000 | 47000 | 46950 | 376 |
| 392 | 20250508 | 140300 | 13148064475 | 47000 | 47000 | 47000 | 47000 | 351 |
| 393 | 20250508 | 140200 | 13131567475 | 47000 | 46950 | 47000 | 46950 | 220 |
| 394 | 20250508 | 140100 | 13121236275 | 46950 | 46900 | 46975 | 46900 | 200 |
| 395 | 20250508 | 140000 | 13111846375 | 46900 | 46900 | 46950 | 46850 | 859 |
| 396 | 20250508 | 135900 | 13071540875 | 46950 | 46900 | 46950 | 46850 | 349 |
| 397 | 20250508 | 135800 | 13055162425 | 46900 | 46900 | 46900 | 46850 | 453 |
| 398 | 20250508 | 135700 | 13033921875 | 46900 | 46850 | 46900 | 46850 | 229 |
| 399 | 20250508 | 135600 | 13023191075 | 46900 | 46800 | 46950 | 46800 | 518 |
| 400 | 20250508 | 135500 | 12998904625 | 46800 | 46950 | 46950 | 46800 | 645 |
| 401 | 20250508 | 135400 | 12968669175 | 46950 | 47000 | 47000 | 46900 | 458 |
| 402 | 20250508 | 135300 | 12947165125 | 47000 | 46950 | 47000 | 46950 | 573 |
| 403 | 20250508 | 135200 | 12920240075 | 46950 | 46950 | 47000 | 46950 | 1103 |
| 404 | 20250508 | 135100 | 12868410025 | 46950 | 46800 | 46950 | 46800 | 2578 |
| 405 | 20250508 | 135000 | 12747460475 | 46800 | 46750 | 46800 | 46750 | 504 |
| 406 | 20250508 | 134900 | 12723873675 | 46750 | 46700 | 46800 | 46700 | 330 |
| 407 | 20250508 | 134800 | 12708446425 | 46750 | 46750 | 46750 | 46650 | 223 |
| 408 | 20250508 | 134700 | 12698032275 | 46750 | 46650 | 46750 | 46650 | 365 |
| 409 | 20250508 | 134600 | 12680990775 | 46650 | 46600 | 46700 | 46600 | 218 |
| 410 | 20250508 | 134500 | 12670821225 | 46650 | 46600 | 46650 | 46550 | 678 |
| 411 | 20250508 | 134400 | 12639227675 | 46600 | 46600 | 46600 | 46500 | 173 |
| 412 | 20250508 | 134300 | 12631178075 | 46500 | 46500 | 46550 | 46500 | 941 |
| 413 | 20250508 | 134200 | 12587387075 | 46500 | 46550 | 46550 | 46500 | 602 |
| 414 | 20250508 | 134100 | 12559379375 | 46600 | 46600 | 46600 | 46500 | 459 |
| 415 | 20250508 | 134000 | 12538012075 | 46600 | 46650 | 46650 | 46550 | 429 |
| 416 | 20250508 | 133900 | 12518027375 | 46650 | 46600 | 46650 | 46600 | 359 |
| 417 | 20250508 | 133800 | 12501295725 | 46650 | 46550 | 46650 | 46500 | 294 |
| 418 | 20250508 | 133700 | 12487608225 | 46550 | 46600 | 46600 | 46550 | 1007 |
| 419 | 20250508 | 133600 | 12440693325 | 46600 | 46700 | 46700 | 46600 | 832 |
| 420 | 20250508 | 133500 | 12401880475 | 46700 | 46650 | 46750 | 46650 | 544 |
| 421 | 20250508 | 133400 | 12376481975 | 46650 | 46800 | 46800 | 46650 | 516 |
| 422 | 20250508 | 133300 | 12352383925 | 46800 | 46800 | 46850 | 46700 | 246 |
| 423 | 20250508 | 133200 | 12340877925 | 46800 | 46750 | 46800 | 46750 | 371 |
| 424 | 20250508 | 133100 | 12323524825 | 46700 | 46900 | 46900 | 46650 | 222 |
| 425 | 20250508 | 133000 | 12313146125 | 46900 | 46950 | 46950 | 46900 | 667 |
| 426 | 20250508 | 132900 | 12281851125 | 46950 | 46900 | 46950 | 46900 | 788 |
| 427 | 20250508 | 132800 | 12244879675 | 46900 | 46850 | 46900 | 46850 | 825 |
| 428 | 20250508 | 132700 | 12206191925 | 46850 | 46650 | 46850 | 46650 | 1621 |
| 429 | 20250508 | 132600 | 12130403575 | 46650 | 46600 | 46650 | 46600 | 206 |
| 430 | 20250508 | 132500 | 12120801425 | 46550 | 46550 | 46600 | 46500 | 362 |
| 431 | 20250508 | 132400 | 12103951375 | 46550 | 46500 | 46550 | 46500 | 112 |
| 432 | 20250508 | 132300 | 12098742375 | 46500 | 46400 | 46500 | 46400 | 684 |
| 433 | 20250508 | 132200 | 12066955675 | 46450 | 46400 | 46450 | 46400 | 248 |
| 434 | 20250508 | 132100 | 12055444375 | 46400 | 46450 | 46450 | 46400 | 197 |
| 435 | 20250508 | 132000 | 12046301675 | 46475 | 46400 | 46500 | 46400 | 380 |
| 436 | 20250508 | 131900 | 12028655300 | 46450 | 46400 | 46450 | 46350 | 369 |
| 437 | 20250508 | 131800 | 12011533300 | 46400 | 46400 | 46450 | 46350 | 125 |
| 438 | 20250508 | 131700 | 12005733950 | 46400 | 46400 | 46400 | 46350 | 707 |
| 439 | 20250508 | 131600 | 11972931250 | 46400 | 46350 | 46400 | 46350 | 222 |
| 440 | 20250508 | 131500 | 11962639500 | 46400 | 46350 | 46400 | 46350 | 259 |
| 441 | 20250508 | 131400 | 11950630500 | 46350 | 46400 | 46450 | 46350 | 471 |
| 442 | 20250508 | 131300 | 11928786100 | 46400 | 46400 | 46450 | 46400 | 284 |
| 443 | 20250508 | 131200 | 11915607850 | 46400 | 46400 | 46400 | 46350 | 919 |
| 444 | 20250508 | 131100 | 11872995450 | 46350 | 46400 | 46450 | 46350 | 363 |
| 445 | 20250508 | 131000 | 11856152100 | 46450 | 46500 | 46550 | 46400 | 203 |
| 446 | 20250508 | 130900 | 11846721550 | 46500 | 46500 | 46500 | 46450 | 281 |
| 447 | 20250508 | 130800 | 11833659800 | 46500 | 46550 | 46550 | 46500 | 267 |
| 448 | 20250508 | 130700 | 11821242750 | 46550 | 46550 | 46600 | 46550 | 113 |
| 449 | 20250508 | 130600 | 11815982000 | 46550 | 46650 | 46650 | 46550 | 280 |
| 450 | 20250508 | 130500 | 11802939750 | 46600 | 46600 | 46650 | 46550 | 423 |
| 451 | 20250508 | 130400 | 11783227550 | 46650 | 46650 | 46650 | 46600 | 1086 |
| 452 | 20250508 | 130300 | 11732604800 | 46700 | 46700 | 46750 | 46700 | 220 |
| 453 | 20250508 | 130200 | 11722329100 | 46750 | 46750 | 46800 | 46700 | 816 |
| 454 | 20250508 | 130100 | 11684183250 | 46750 | 46700 | 46800 | 46700 | 1440 |
| 455 | 20250508 | 130000 | 11616849450 | 46700 | 46550 | 46750 | 46550 | 908 |
| 456 | 20250508 | 125900 | 11574499600 | 46550 | 46500 | 46600 | 46500 | 748 |
| 457 | 20250508 | 125800 | 11539687300 | 46500 | 46550 | 46550 | 46500 | 208 |
| 458 | 20250508 | 125700 | 11530011950 | 46550 | 46450 | 46550 | 46400 | 981 |
| 459 | 20250508 | 125600 | 11484414700 | 46450 | 46450 | 46500 | 46450 | 396 |
| 460 | 20250508 | 125500 | 11466005550 | 46450 | 46500 | 46550 | 46450 | 373 |
| 461 | 20250508 | 125400 | 11448673450 | 46500 | 46500 | 46550 | 46450 | 440 |
| 462 | 20250508 | 125300 | 11428220400 | 46550 | 46600 | 46600 | 46550 | 332 |
| 463 | 20250508 | 125200 | 11412762600 | 46600 | 46500 | 46600 | 46500 | 535 |
| 464 | 20250508 | 125100 | 11387862750 | 46500 | 46550 | 46550 | 46500 | 371 |
| 465 | 20250508 | 125000 | 11370609800 | 46550 | 46500 | 46600 | 46450 | 841 |
| 466 | 20250508 | 124900 | 11331457400 | 46500 | 46550 | 46600 | 46500 | 1073 |
| 467 | 20250508 | 124800 | 11281510300 | 46550 | 46450 | 46600 | 46450 | 1699 |
| 468 | 20250508 | 124700 | 11202478650 | 46400 | 46350 | 46400 | 46350 | 766 |
| 469 | 20250508 | 124600 | 11166942200 | 46350 | 46350 | 46350 | 46300 | 577 |
| 470 | 20250508 | 124500 | 11140202600 | 46350 | 46300 | 46350 | 46300 | 1688 |
| 471 | 20250508 | 124400 | 11062042900 | 46300 | 46250 | 46300 | 46250 | 379 |
| 472 | 20250508 | 124300 | 11044498500 | 46250 | 46150 | 46250 | 46150 | 752 |
| 473 | 20250508 | 124200 | 11009741500 | 46150 | 46100 | 46150 | 46100 | 887 |
| 474 | 20250508 | 124100 | 10968820000 | 46100 | 46125 | 46150 | 46100 | 368 |
| 475 | 20250508 | 124000 | 10951851900 | 46100 | 46150 | 46150 | 46100 | 628 |
| 476 | 20250508 | 123900 | 10922891450 | 46150 | 46150 | 46150 | 46050 | 2278 |
| 477 | 20250508 | 123800 | 10817850800 | 46150 | 46150 | 46150 | 46100 | 413 |
| 478 | 20250508 | 123700 | 10798805900 | 46100 | 46175 | 46200 | 46100 | 203 |
| 479 | 20250508 | 123600 | 10789442700 | 46175 | 46150 | 46200 | 46100 | 499 |
| 480 | 20250508 | 123500 | 10766407100 | 46150 | 46150 | 46150 | 46100 | 503 |
| 481 | 20250508 | 123400 | 10743198650 | 46150 | 46200 | 46200 | 46100 | 135 |
| 482 | 20250508 | 123300 | 10736968250 | 46200 | 46200 | 46250 | 46100 | 1564 |
| 483 | 20250508 | 123200 | 10664775400 | 46200 | 46250 | 46250 | 46200 | 362 |
| 484 | 20250508 | 123100 | 10648041400 | 46250 | 46250 | 46250 | 46200 | 352 |
| 485 | 20250508 | 123000 | 10631774750 | 46250 | 46200 | 46400 | 46200 | 1377 |
| 486 | 20250508 | 122900 | 10568091700 | 46200 | 46200 | 46200 | 46150 | 208 |
| 487 | 20250508 | 122800 | 10558483800 | 46200 | 46200 | 46250 | 46150 | 544 |
| 488 | 20250508 | 122700 | 10533356600 | 46200 | 46200 | 46200 | 46150 | 318 |
| 489 | 20250508 | 122600 | 10518670500 | 46200 | 46200 | 46250 | 46150 | 243 |
| 490 | 20250508 | 122500 | 10507443250 | 46200 | 46200 | 46250 | 46150 | 341 |
| 491 | 20250508 | 122400 | 10491688500 | 46200 | 46200 | 46250 | 46200 | 223 |
| 492 | 20250508 | 122300 | 10481385200 | 46200 | 46200 | 46250 | 46200 | 95 |
| 493 | 20250508 | 122200 | 10476994350 | 46250 | 46200 | 46250 | 46200 | 220 |
| 494 | 20250508 | 122100 | 10466826650 | 46250 | 46250 | 46300 | 46250 | 257 |
| 495 | 20250508 | 122000 | 10454939650 | 46250 | 46150 | 46250 | 46150 | 257 |
| 496 | 20250508 | 121900 | 10443063050 | 46200 | 46150 | 46250 | 46150 | 433 |
| 497 | 20250508 | 121800 | 10423058900 | 46150 | 46150 | 46200 | 46150 | 456 |
| 498 | 20250508 | 121700 | 10401998450 | 46200 | 46200 | 46200 | 46150 | 201 |
| 499 | 20250508 | 121600 | 10392717600 | 46150 | 46250 | 46250 | 46150 | 167 |
| 500 | 20250508 | 121500 | 10385008400 | 46200 | 46250 | 46250 | 46200 | 467 |
| 501 | 20250508 | 121400 | 10363422350 | 46250 | 46200 | 46300 | 46150 | 1077 |
| 502 | 20250508 | 121300 | 10313619700 | 46200 | 46200 | 46200 | 46150 | 405 |
| 503 | 20250508 | 121200 | 10294913250 | 46200 | 46300 | 46300 | 46200 | 269 |
| 504 | 20250508 | 121100 | 10282474700 | 46300 | 46250 | 46300 | 46250 | 126 |
| 505 | 20250508 | 121000 | 10276643600 | 46300 | 46300 | 46300 | 46200 | 469 |
| 506 | 20250508 | 120900 | 10254945000 | 46300 | 46200 | 46300 | 46150 | 637 |
| 507 | 20250508 | 120800 | 10225505250 | 46200 | 46200 | 46250 | 46150 | 720 |
| 508 | 20250508 | 120700 | 10192242850 | 46200 | 46200 | 46250 | 46150 | 393 |
| 509 | 20250508 | 120600 | 10174081600 | 46200 | 46250 | 46250 | 46150 | 464 |
| 510 | 20250508 | 120500 | 10152640950 | 46250 | 46300 | 46350 | 46200 | 333 |
| 511 | 20250508 | 120400 | 10137238000 | 46350 | 46350 | 46400 | 46350 | 274 |
| 512 | 20250508 | 120300 | 10124533600 | 46400 | 46100 | 46400 | 46100 | 3201 |
| 513 | 20250508 | 120200 | 9976550350 | 46100 | 46150 | 46150 | 46100 | 224 |
| 514 | 20250508 | 120100 | 9966220800 | 46150 | 46150 | 46200 | 46100 | 432 |
| 515 | 20250508 | 120000 | 9946279100 | 46150 | 46150 | 46150 | 46100 | 724 |
| 516 | 20250508 | 115900 | 9912886250 | 46200 | 46175 | 46200 | 46100 | 726 |
| 517 | 20250508 | 115800 | 9879379775 | 46200 | 46200 | 46200 | 46150 | 402 |
| 518 | 20250508 | 115700 | 9860822550 | 46200 | 46200 | 46200 | 46150 | 203 |
| 519 | 20250508 | 115600 | 9851450600 | 46200 | 46200 | 46200 | 46150 | 435 |
| 520 | 20250508 | 115500 | 9831358000 | 46200 | 46200 | 46250 | 46200 | 346 |
| 521 | 20250508 | 115400 | 9815365650 | 46200 | 46200 | 46300 | 46150 | 1105 |
| 522 | 20250508 | 115300 | 9764291600 | 46200 | 46150 | 46200 | 46150 | 1932 |
| 523 | 20250508 | 115200 | 9675041900 | 46150 | 46100 | 46200 | 46100 | 750 |
| 524 | 20250508 | 115100 | 9640431500 | 46100 | 46200 | 46200 | 46100 | 1489 |
| 525 | 20250508 | 115000 | 9571735250 | 46150 | 46100 | 46200 | 46050 | 801 |
| 526 | 20250508 | 114900 | 9534801400 | 46100 | 46200 | 46200 | 46050 | 4839 |
| 527 | 20250508 | 114800 | 9311658600 | 46200 | 46200 | 46250 | 46150 | 441 |
| 528 | 20250508 | 114700 | 9291288400 | 46200 | 46250 | 46300 | 46200 | 2215 |
| 529 | 20250508 | 114600 | 9188878500 | 46250 | 46300 | 46350 | 46250 | 835 |
| 530 | 20250508 | 114500 | 9150226350 | 46300 | 46400 | 46500 | 46300 | 6343 |
| 531 | 20250508 | 114400 | 8856327250 | 46400 | 46450 | 46500 | 46400 | 603 |
| 532 | 20250508 | 114300 | 8828327400 | 46500 | 46450 | 46500 | 46450 | 753 |
| 533 | 20250508 | 114200 | 8793348750 | 46450 | 46400 | 46500 | 46400 | 441 |
| 534 | 20250508 | 114100 | 8772869250 | 46400 | 46500 | 46500 | 46400 | 245 |
| 535 | 20250508 | 114000 | 8761489650 | 46500 | 46450 | 46500 | 46400 | 611 |
| 536 | 20250508 | 113900 | 8733108650 | 46450 | 46450 | 46500 | 46400 | 857 |
| 537 | 20250508 | 113800 | 8693284100 | 46450 | 46400 | 46450 | 46400 | 802 |
| 538 | 20250508 | 113700 | 8656068550 | 46450 | 46450 | 46500 | 46400 | 983 |
| 539 | 20250508 | 113600 | 8610416050 | 46450 | 46400 | 46450 | 46400 | 1300 |
| 540 | 20250508 | 113500 | 8550070250 | 46400 | 46450 | 46450 | 46400 | 169 |
| 541 | 20250508 | 113400 | 8542224850 | 46450 | 46450 | 46450 | 46400 | 520 |
| 542 | 20250508 | 113300 | 8518091700 | 46450 | 46500 | 46500 | 46400 | 1436 |
| 543 | 20250508 | 113200 | 8451447900 | 46500 | 46600 | 46600 | 46450 | 6340 |
| 544 | 20250508 | 113100 | 8156706400 | 46600 | 46650 | 46650 | 46550 | 224 |
| 545 | 20250508 | 113000 | 8146275650 | 46550 | 46700 | 46750 | 46550 | 5806 |
| 546 | 20250508 | 112900 | 7875754700 | 46700 | 46750 | 46750 | 46650 | 353 |
| 547 | 20250508 | 112800 | 7859266850 | 46750 | 46750 | 46750 | 46700 | 381 |
| 548 | 20250508 | 112700 | 7841469900 | 46750 | 46725 | 46750 | 46700 | 254 |
| 549 | 20250508 | 112600 | 7829606275 | 46750 | 46750 | 46750 | 46700 | 167 |
| 550 | 20250508 | 112500 | 7821803250 | 46750 | 46800 | 46800 | 46750 | 298 |
| 551 | 20250508 | 112400 | 7807867750 | 46800 | 46650 | 46800 | 46650 | 548 |
| 552 | 20250508 | 112300 | 7782247400 | 46650 | 46700 | 46750 | 46650 | 498 |
| 553 | 20250508 | 112200 | 7758987300 | 46700 | 46750 | 46750 | 46700 | 215 |
| 554 | 20250508 | 112100 | 7748943925 | 46750 | 46750 | 46800 | 46700 | 287 |
| 555 | 20250508 | 112000 | 7735532775 | 46750 | 46800 | 46800 | 46750 | 298 |
| 556 | 20250508 | 111900 | 7721598175 | 46800 | 46800 | 46800 | 46700 | 588 |
| 557 | 20250508 | 111800 | 7694094025 | 46800 | 46700 | 46800 | 46700 | 392 |
| 558 | 20250508 | 111700 | 7675770275 | 46700 | 46650 | 46750 | 46650 | 442 |
| 559 | 20250508 | 111600 | 7655129975 | 46650 | 46750 | 46750 | 46650 | 414 |
| 560 | 20250508 | 111500 | 7635807375 | 46750 | 46700 | 46750 | 46650 | 376 |
| 561 | 20250508 | 111400 | 7618243625 | 46700 | 46700 | 46750 | 46650 | 383 |
| 562 | 20250508 | 111300 | 7600356825 | 46750 | 46800 | 46800 | 46700 | 537 |
| 563 | 20250508 | 111200 | 7575251975 | 46800 | 46850 | 46900 | 46800 | 856 |
| 564 | 20250508 | 111100 | 7535176125 | 46800 | 46750 | 46850 | 46750 | 747 |
| 565 | 20250508 | 111000 | 7500210750 | 46750 | 46750 | 46800 | 46700 | 492 |
| 566 | 20250508 | 110900 | 7477206600 | 46750 | 46550 | 46800 | 46550 | 1084 |
| 567 | 20250508 | 110800 | 7426610575 | 46600 | 46600 | 46650 | 46550 | 320 |
| 568 | 20250508 | 110700 | 7411699425 | 46600 | 46600 | 46650 | 46550 | 761 |
| 569 | 20250508 | 110600 | 7376249675 | 46600 | 46600 | 46650 | 46550 | 677 |
| 570 | 20250508 | 110500 | 7344703525 | 46600 | 46550 | 46650 | 46550 | 701 |
| 571 | 20250508 | 110400 | 7312040975 | 46550 | 46600 | 46600 | 46500 | 790 |
| 572 | 20250508 | 110300 | 7275271475 | 46600 | 46550 | 46600 | 46550 | 247 |
| 573 | 20250508 | 110200 | 7263769975 | 46600 | 46550 | 46650 | 46550 | 463 |
| 574 | 20250508 | 110100 | 7242212425 | 46600 | 46650 | 46700 | 46550 | 991 |
| 575 | 20250508 | 110000 | 7196019525 | 46650 | 46500 | 46650 | 46500 | 753 |
| 576 | 20250508 | 105900 | 7160947200 | 46550 | 46550 | 46600 | 46500 | 803 |
| 577 | 20250508 | 105800 | 7123566950 | 46550 | 46550 | 46550 | 46500 | 1509 |
| 578 | 20250508 | 105700 | 7053389400 | 46500 | 46600 | 46650 | 46500 | 1344 |
| 579 | 20250508 | 105600 | 6990778250 | 46650 | 46650 | 46700 | 46600 | 602 |
| 580 | 20250508 | 105500 | 6962690600 | 46650 | 46650 | 46650 | 46600 | 335 |
| 581 | 20250508 | 105400 | 6947064750 | 46650 | 46650 | 46650 | 46600 | 556 |
| 582 | 20250508 | 105300 | 6921141150 | 46650 | 46500 | 46650 | 46500 | 970 |
| 583 | 20250508 | 105200 | 6875975450 | 46500 | 46550 | 46550 | 46500 | 538 |
| 584 | 20250508 | 105100 | 6850956775 | 46550 | 46550 | 46600 | 46450 | 2689 |
| 585 | 20250508 | 105000 | 6725834650 | 46500 | 46550 | 46550 | 46500 | 2048 |
| 586 | 20250508 | 104900 | 6630582050 | 46550 | 46550 | 46550 | 46500 | 758 |
| 587 | 20250508 | 104800 | 6595303850 | 46600 | 46550 | 46600 | 46500 | 1002 |
| 588 | 20250508 | 104700 | 6548659675 | 46550 | 46600 | 46600 | 46500 | 2883 |
| 589 | 20250508 | 104600 | 6414471450 | 46600 | 46650 | 46700 | 46600 | 2036 |
| 590 | 20250508 | 104500 | 6319565250 | 46700 | 46800 | 46800 | 46650 | 4236 |
| 591 | 20250508 | 104400 | 6121748250 | 46800 | 46800 | 46850 | 46750 | 1346 |
| 592 | 20250508 | 104300 | 6058762000 | 46800 | 46850 | 46850 | 46800 | 923 |
| 593 | 20250508 | 104200 | 6015555900 | 46850 | 46900 | 46900 | 46800 | 1657 |
| 594 | 20250508 | 104100 | 5937914200 | 46900 | 46900 | 46950 | 46850 | 543 |
| 595 | 20250508 | 104000 | 5912435250 | 46900 | 46800 | 47000 | 46750 | 2893 |
| 596 | 20250508 | 103900 | 5776866100 | 46800 | 46850 | 46850 | 46800 | 2179 |
| 597 | 20250508 | 103800 | 5674878350 | 46850 | 46900 | 46950 | 46800 | 2316 |
| 598 | 20250508 | 103700 | 5566303550 | 46950 | 46950 | 47000 | 46900 | 788 |
| 599 | 20250508 | 103600 | 5529307600 | 46950 | 47000 | 47000 | 46950 | 465 |
| 600 | 20250508 | 103500 | 5507470850 | 46950 | 46950 | 47000 | 46950 | 219 |
| 601 | 20250508 | 103400 | 5497183125 | 46950 | 46950 | 47050 | 46950 | 641 |
| 602 | 20250508 | 103300 | 5467071275 | 46950 | 47050 | 47050 | 46900 | 1527 |
| 603 | 20250508 | 103200 | 5395362675 | 47050 | 47050 | 47100 | 47000 | 374 |
| 604 | 20250508 | 103100 | 5377766625 | 47100 | 46900 | 47100 | 46900 | 752 |
| 605 | 20250508 | 103000 | 5342453500 | 46950 | 47100 | 47100 | 46900 | 1083 |
| 606 | 20250508 | 102900 | 5291605700 | 47000 | 46950 | 47075 | 46850 | 574 |
| 607 | 20250508 | 102800 | 5264640375 | 47000 | 47000 | 47100 | 46900 | 3242 |
| 608 | 20250508 | 102700 | 5112443025 | 47000 | 47150 | 47200 | 47000 | 778 |
| 609 | 20250508 | 102600 | 5075808650 | 47200 | 47200 | 47250 | 47200 | 143 |
| 610 | 20250508 | 102500 | 5069056000 | 47200 | 47200 | 47200 | 47150 | 401 |
| 611 | 20250508 | 102400 | 5050144550 | 47150 | 47150 | 47300 | 47150 | 793 |
| 612 | 20250508 | 102300 | 5012695350 | 47150 | 47100 | 47150 | 47000 | 1003 |
| 613 | 20250508 | 102200 | 4965461500 | 47100 | 47050 | 47100 | 47000 | 512 |
| 614 | 20250508 | 102100 | 4941376900 | 47000 | 46800 | 47000 | 46800 | 746 |
| 615 | 20250508 | 102000 | 4906388050 | 46800 | 46950 | 47000 | 46800 | 3977 |
| 616 | 20250508 | 101900 | 4719978425 | 46950 | 47150 | 47150 | 46900 | 3203 |
| 617 | 20250508 | 101800 | 4569463475 | 47150 | 47050 | 47150 | 47000 | 461 |
| 618 | 20250508 | 101700 | 4547774875 | 47000 | 46950 | 47050 | 46950 | 505 |
| 619 | 20250508 | 101600 | 4524040300 | 46950 | 47250 | 47250 | 46950 | 4120 |
| 620 | 20250508 | 101500 | 4330164950 | 47250 | 47150 | 47250 | 47150 | 508 |
| 621 | 20250508 | 101400 | 4306184925 | 47200 | 47100 | 47200 | 46900 | 3206 |
| 622 | 20250508 | 101300 | 4155599575 | 47100 | 47450 | 47450 | 46950 | 9294 |
| 623 | 20250508 | 101200 | 3717173575 | 47500 | 47550 | 47550 | 47500 | 460 |
| 624 | 20250508 | 101100 | 3695318025 | 47550 | 47650 | 47700 | 47500 | 1335 |
| 625 | 20250508 | 101000 | 3631801675 | 47650 | 47750 | 47750 | 47650 | 411 |
| 626 | 20250508 | 100900 | 3612197125 | 47750 | 47700 | 47750 | 47650 | 421 |
| 627 | 20250508 | 100800 | 3592116575 | 47700 | 47550 | 47750 | 47500 | 4902 |
| 628 | 20250508 | 100700 | 3358899175 | 47550 | 47450 | 47550 | 47400 | 731 |
| 629 | 20250508 | 100600 | 3324219625 | 47450 | 47500 | 47550 | 47400 | 1317 |
| 630 | 20250508 | 100500 | 3261730975 | 47500 | 47700 | 47750 | 47500 | 3047 |
| 631 | 20250508 | 100400 | 3116714600 | 47700 | 47850 | 47850 | 47700 | 1716 |
| 632 | 20250508 | 100300 | 3034742675 | 47800 | 47850 | 47850 | 47800 | 501 |
| 633 | 20250508 | 100200 | 3010772650 | 47850 | 47900 | 47900 | 47850 | 1113 |
| 634 | 20250508 | 100100 | 2957493000 | 47900 | 47950 | 47950 | 47850 | 1117 |
| 635 | 20250508 | 100000 | 2903979350 | 47950 | 47950 | 48000 | 47950 | 504 |
| 636 | 20250508 | 095900 | 2879797350 | 47950 | 48000 | 48050 | 47950 | 455 |
| 637 | 20250508 | 095800 | 2857965400 | 48000 | 48050 | 48050 | 48000 | 434 |
| 638 | 20250508 | 095700 | 2837130800 | 48050 | 47950 | 48050 | 47950 | 516 |
| 639 | 20250508 | 095600 | 2812376500 | 47950 | 48000 | 48000 | 47900 | 911 |
| 640 | 20250508 | 095500 | 2768672250 | 48000 | 47950 | 48000 | 47850 | 992 |
| 641 | 20250508 | 095400 | 2721149800 | 47900 | 47950 | 47950 | 47850 | 1805 |
| 642 | 20250508 | 095300 | 2634710300 | 47950 | 48000 | 48000 | 47950 | 295 |
| 643 | 20250508 | 095200 | 2620556550 | 48000 | 48000 | 48000 | 47950 | 685 |
| 644 | 20250508 | 095100 | 2587678050 | 48000 | 47950 | 48000 | 47950 | 363 |
| 645 | 20250508 | 095000 | 2570255150 | 47950 | 47950 | 47950 | 47900 | 524 |
| 646 | 20250508 | 094900 | 2545142300 | 47950 | 48000 | 48000 | 47900 | 900 |
| 647 | 20250508 | 094800 | 2501984950 | 48000 | 48100 | 48100 | 48000 | 537 |
| 648 | 20250508 | 094700 | 2476202350 | 48100 | 48100 | 48100 | 48050 | 740 |
| 649 | 20250508 | 094600 | 2440613050 | 48100 | 48025 | 48200 | 47950 | 1106 |
| 650 | 20250508 | 094500 | 2387426200 | 48000 | 48050 | 48100 | 47950 | 1729 |
| 651 | 20250508 | 094400 | 2304431550 | 48050 | 48150 | 48150 | 48000 | 1101 |
| 652 | 20250508 | 094300 | 2251505750 | 48150 | 48200 | 48250 | 48150 | 673 |
| 653 | 20250508 | 094200 | 2219085100 | 48200 | 48300 | 48350 | 48200 | 1057 |
| 654 | 20250508 | 094100 | 2168052850 | 48250 | 48300 | 48300 | 48250 | 370 |
| 655 | 20250508 | 094000 | 2150192700 | 48300 | 48250 | 48300 | 48250 | 257 |
| 656 | 20250508 | 093900 | 2137791050 | 48250 | 48250 | 48300 | 48250 | 477 |
| 657 | 20250508 | 093800 | 2114775750 | 48250 | 48200 | 48250 | 48200 | 613 |
| 658 | 20250508 | 093700 | 2085224275 | 48250 | 48200 | 48250 | 48200 | 183 |
| 659 | 20250508 | 093600 | 2076397950 | 48200 | 48250 | 48250 | 48200 | 315 |
| 660 | 20250508 | 093500 | 2061206075 | 48200 | 48350 | 48400 | 48200 | 2237 |
| 661 | 20250508 | 093400 | 1953149075 | 48350 | 48350 | 48400 | 48350 | 360 |
| 662 | 20250508 | 093300 | 1935741125 | 48350 | 48350 | 48400 | 48350 | 829 |
| 663 | 20250508 | 093200 | 1895651325 | 48400 | 48450 | 48500 | 48400 | 819 |
| 664 | 20250508 | 093100 | 1855989625 | 48450 | 48400 | 48450 | 48400 | 816 |
| 665 | 20250508 | 093000 | 1816485625 | 48400 | 48475 | 48600 | 48350 | 838 |
| 666 | 20250508 | 092900 | 1775854025 | 48450 | 48450 | 48500 | 48350 | 739 |
| 667 | 20250508 | 092800 | 1740049625 | 48450 | 48250 | 48450 | 48250 | 880 |
| 668 | 20250508 | 092700 | 1697493775 | 48250 | 48350 | 48350 | 48250 | 682 |
| 669 | 20250508 | 092600 | 1664548675 | 48300 | 48300 | 48350 | 48250 | 446 |
| 670 | 20250508 | 092500 | 1643007625 | 48300 | 48350 | 48350 | 48300 | 317 |
| 671 | 20250508 | 092400 | 1627686125 | 48350 | 48350 | 48400 | 48300 | 165 |
| 672 | 20250508 | 092300 | 1619708375 | 48350 | 48250 | 48400 | 48250 | 327 |
| 673 | 20250508 | 092200 | 1603913975 | 48250 | 48300 | 48300 | 48200 | 355 |
| 674 | 20250508 | 092100 | 1586790575 | 48300 | 48350 | 48350 | 48300 | 618 |
| 675 | 20250508 | 092000 | 1556938775 | 48350 | 48450 | 48450 | 48300 | 458 |
| 676 | 20250508 | 091900 | 1534781675 | 48450 | 48350 | 48500 | 48350 | 1044 |
| 677 | 20250508 | 091800 | 1484171475 | 48400 | 48250 | 48500 | 48250 | 746 |
| 678 | 20250508 | 091700 | 1448078250 | 48250 | 48350 | 48400 | 48250 | 1127 |
| 679 | 20250508 | 091600 | 1393597700 | 48350 | 48350 | 48450 | 48300 | 2394 |
| 680 | 20250508 | 091500 | 1277784800 | 48400 | 48150 | 48400 | 48150 | 693 |
| 681 | 20250508 | 091400 | 1244293000 | 48150 | 47950 | 48300 | 47950 | 1208 |
| 682 | 20250508 | 091300 | 1186156350 | 47950 | 48000 | 48000 | 47900 | 1240 |
| 683 | 20250508 | 091200 | 1126662000 | 48000 | 47950 | 48050 | 47950 | 864 |
| 684 | 20250508 | 091100 | 1085209550 | 48000 | 47750 | 48150 | 47700 | 2135 |
| 685 | 20250508 | 091000 | 982971800 | 47850 | 48000 | 48000 | 47750 | 2808 |
| 686 | 20250508 | 090900 | 848622900 | 47950 | 48100 | 48150 | 47950 | 2299 |
| 687 | 20250508 | 090800 | 738101400 | 48050 | 48150 | 48150 | 48000 | 1652 |
| 688 | 20250508 | 090700 | 658720600 | 48100 | 48150 | 48150 | 48100 | 1058 |
| 689 | 20250508 | 090600 | 607797800 | 48150 | 48400 | 48400 | 48150 | 2001 |
| 690 | 20250508 | 090500 | 511105550 | 48400 | 48350 | 48500 | 48350 | 1617 |
| 691 | 20250508 | 090400 | 432827150 | 48400 | 48100 | 48400 | 48050 | 1033 |
| 692 | 20250508 | 090300 | 383032150 | 48000 | 48050 | 48050 | 48000 | 688 |
| 693 | 20250508 | 090200 | 349986150 | 48000 | 48100 | 48100 | 48000 | 2216 |
| 694 | 20250508 | 090100 | 243556500 | 48100 | 48200 | 48300 | 48050 | 1552 |
| 695 | 20250508 | 090000 | 168824500 | 48100 | 48050 | 48650 | 48050 | 3505 |