40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 213100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 3 | 20250508 | 213000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20250508 | 212900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20250508 | 212800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20250508 | 212700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20250508 | 212600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20250508 | 212500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20250508 | 212400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20250508 | 212300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20250508 | 212200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20250508 | 212100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20250508 | 212000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20250508 | 211900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20250508 | 211800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20250508 | 211700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20250508 | 211600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20250508 | 211500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20250508 | 211400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20250508 | 211300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20250508 | 211200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20250508 | 211100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20250508 | 211000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20250508 | 210900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20250508 | 210800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20250508 | 210700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20250508 | 210600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20250508 | 210500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20250508 | 210400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20250508 | 210300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20250508 | 210200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20250508 | 210100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 33 | 20250508 | 210000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20250508 | 205900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20250508 | 205800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20250508 | 205700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20250508 | 205600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20250508 | 205500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20250508 | 205400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20250508 | 205300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20250508 | 205200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20250508 | 205100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20250508 | 205000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20250508 | 204900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20250508 | 204800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20250508 | 204700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20250508 | 204600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20250508 | 204500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20250508 | 204400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20250508 | 204300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20250508 | 204200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20250508 | 204100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20250508 | 204000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20250508 | 203900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20250508 | 203800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20250508 | 203700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20250508 | 203600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20250508 | 203500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20250508 | 203400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20250508 | 203300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20250508 | 203200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20250508 | 203100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 63 | 20250508 | 203000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20250508 | 202900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20250508 | 202800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20250508 | 202700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20250508 | 202600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20250508 | 202500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20250508 | 202400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20250508 | 202300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20250508 | 202200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20250508 | 202100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20250508 | 202000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20250508 | 201900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20250508 | 201800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20250508 | 201700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20250508 | 201600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20250508 | 201500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20250508 | 201400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20250508 | 201300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20250508 | 201200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20250508 | 201100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20250508 | 201000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20250508 | 200900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20250508 | 200800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20250508 | 200700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20250508 | 200600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20250508 | 200500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20250508 | 200400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20250508 | 200300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20250508 | 200200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20250508 | 200100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 93 | 20250508 | 200000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20250508 | 195900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20250508 | 195800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20250508 | 195700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20250508 | 195600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20250508 | 195500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20250508 | 195400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20250508 | 195300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20250508 | 195200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20250508 | 195100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20250508 | 195000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20250508 | 194900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20250508 | 194800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20250508 | 194700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20250508 | 194600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20250508 | 194500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20250508 | 194400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20250508 | 194300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20250508 | 194200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20250508 | 194100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20250508 | 194000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20250508 | 193900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20250508 | 193800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20250508 | 193700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20250508 | 193600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20250508 | 193500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20250508 | 193400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20250508 | 193300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20250508 | 193200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20250508 | 193100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 123 | 20250508 | 193000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20250508 | 192900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20250508 | 192800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20250508 | 192700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20250508 | 192600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20250508 | 192500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20250508 | 192400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20250508 | 192300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20250508 | 192200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20250508 | 192100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20250508 | 192000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20250508 | 191900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20250508 | 191800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20250508 | 191700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20250508 | 191600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20250508 | 191500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20250508 | 191400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20250508 | 191300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20250508 | 191200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20250508 | 191100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20250508 | 191000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20250508 | 190900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20250508 | 190800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20250508 | 190700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20250508 | 190600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20250508 | 190500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20250508 | 190400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20250508 | 190300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20250508 | 190200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20250508 | 190100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 153 | 20250508 | 190000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20250508 | 185900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20250508 | 185800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20250508 | 185700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20250508 | 185600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20250508 | 185500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20250508 | 185400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20250508 | 185300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20250508 | 185200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20250508 | 185100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20250508 | 185000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20250508 | 184900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20250508 | 184800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20250508 | 184700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20250508 | 184600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20250508 | 184500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20250508 | 184400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20250508 | 184300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20250508 | 184200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20250508 | 184100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20250508 | 184000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20250508 | 183900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20250508 | 183800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20250508 | 183700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20250508 | 183600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20250508 | 183500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20250508 | 183400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20250508 | 183300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20250508 | 183200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20250508 | 183100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 183 | 20250508 | 183000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20250508 | 182900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20250508 | 182800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20250508 | 182700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20250508 | 182600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20250508 | 182500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20250508 | 182400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20250508 | 182300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20250508 | 182200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20250508 | 182100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20250508 | 182000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20250508 | 181900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20250508 | 181800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20250508 | 181700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20250508 | 181600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20250508 | 181500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20250508 | 181400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20250508 | 181300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20250508 | 181200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20250508 | 181100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20250508 | 181000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20250508 | 180900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20250508 | 180800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20250508 | 180700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20250508 | 180600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20250508 | 180500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20250508 | 180400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20250508 | 180300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20250508 | 180200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20250508 | 180100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 213 | 20250508 | 180000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20250508 | 175900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20250508 | 175800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20250508 | 175700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20250508 | 175600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20250508 | 175500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20250508 | 175400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20250508 | 175300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20250508 | 175200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20250508 | 175100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20250508 | 175000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20250508 | 174900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20250508 | 174800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20250508 | 174700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 227 | 20250508 | 174600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 228 | 20250508 | 174500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20250508 | 174400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 230 | 20250508 | 174300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 231 | 20250508 | 174200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 232 | 20250508 | 174100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 233 | 20250508 | 174000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 234 | 20250508 | 173900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 235 | 20250508 | 173800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 236 | 20250508 | 173700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 237 | 20250508 | 173600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 238 | 20250508 | 173500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 239 | 20250508 | 173400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 240 | 20250508 | 173300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 241 | 20250508 | 173200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 242 | 20250508 | 173100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 243 | 20250508 | 173000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 244 | 20250508 | 172900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 245 | 20250508 | 172800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 246 | 20250508 | 172700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 247 | 20250508 | 172600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 248 | 20250508 | 172500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 249 | 20250508 | 172400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 250 | 20250508 | 172300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 251 | 20250508 | 172200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 252 | 20250508 | 172100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 253 | 20250508 | 172000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 254 | 20250508 | 171900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 255 | 20250508 | 171800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 256 | 20250508 | 171700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 257 | 20250508 | 171600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 258 | 20250508 | 171500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 259 | 20250508 | 171400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 260 | 20250508 | 171300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 261 | 20250508 | 171200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 262 | 20250508 | 171100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 263 | 20250508 | 171000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 264 | 20250508 | 170900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 265 | 20250508 | 170800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 266 | 20250508 | 170700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 267 | 20250508 | 170600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 268 | 20250508 | 170500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 269 | 20250508 | 170400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 270 | 20250508 | 170300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 271 | 20250508 | 170200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 272 | 20250508 | 170100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 273 | 20250508 | 170000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 274 | 20250508 | 165900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 275 | 20250508 | 165800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 276 | 20250508 | 165700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 277 | 20250508 | 165600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 278 | 20250508 | 165500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 279 | 20250508 | 165400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 280 | 20250508 | 165300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 281 | 20250508 | 165200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 282 | 20250508 | 165100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 283 | 20250508 | 165000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 284 | 20250508 | 164900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 285 | 20250508 | 164800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 286 | 20250508 | 164700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 287 | 20250508 | 164600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 288 | 20250508 | 164500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 289 | 20250508 | 164400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 290 | 20250508 | 164300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 291 | 20250508 | 164200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 292 | 20250508 | 164100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 293 | 20250508 | 164000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 294 | 20250508 | 163900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 295 | 20250508 | 163800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 296 | 20250508 | 163700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 297 | 20250508 | 163600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 298 | 20250508 | 163500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 299 | 20250508 | 163400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 300 | 20250508 | 163300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 301 | 20250508 | 163200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 302 | 20250508 | 163100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 303 | 20250508 | 163000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 304 | 20250508 | 162900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 305 | 20250508 | 162800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 306 | 20250508 | 162700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 307 | 20250508 | 162600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 308 | 20250508 | 162500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 309 | 20250508 | 162400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 310 | 20250508 | 162300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 311 | 20250508 | 162200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 312 | 20250508 | 162100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 313 | 20250508 | 162000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 314 | 20250508 | 161900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 315 | 20250508 | 161800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 316 | 20250508 | 161700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 317 | 20250508 | 161600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 318 | 20250508 | 161500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 319 | 20250508 | 161400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 320 | 20250508 | 161300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 321 | 20250508 | 161200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 322 | 20250508 | 161100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 323 | 20250508 | 161000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 324 | 20250508 | 160900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 325 | 20250508 | 160800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 326 | 20250508 | 160700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 327 | 20250508 | 160600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 328 | 20250508 | 160500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 329 | 20250508 | 160400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 330 | 20250508 | 160300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 331 | 20250508 | 160200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 332 | 20250508 | 160100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 333 | 20250508 | 160000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 334 | 20250508 | 155900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 335 | 20250508 | 155800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 336 | 20250508 | 155700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 337 | 20250508 | 155600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 338 | 20250508 | 155500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 339 | 20250508 | 155400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 340 | 20250508 | 155300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 341 | 20250508 | 155200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 342 | 20250508 | 155100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 343 | 20250508 | 155000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 344 | 20250508 | 154900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 345 | 20250508 | 154800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 346 | 20250508 | 154700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 347 | 20250508 | 154600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 348 | 20250508 | 154500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 349 | 20250508 | 154400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 350 | 20250508 | 154300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 351 | 20250508 | 154200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 352 | 20250508 | 154100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 353 | 20250508 | 154000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 354 | 20250508 | 153900 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 355 | 20250508 | 153800 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 356 | 20250508 | 153700 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 357 | 20250508 | 153600 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 358 | 20250508 | 153500 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 359 | 20250508 | 153400 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 360 | 20250508 | 153300 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 361 | 20250508 | 153200 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 0 |
| 362 | 20250508 | 153100 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 363 | 20250508 | 153000 | 2731369515 | 13920 | 13920 | 13920 | 13920 | 2551 |
| 364 | 20250508 | 152900 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 365 | 20250508 | 152800 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 366 | 20250508 | 152700 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 367 | 20250508 | 152600 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 368 | 20250508 | 152500 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 369 | 20250508 | 152400 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 370 | 20250508 | 152300 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 371 | 20250508 | 152200 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 372 | 20250508 | 152100 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 373 | 20250508 | 152000 | 2695859595 | 13920 | 13920 | 13920 | 13920 | 0 |
| 374 | 20250508 | 151900 | 2695859595 | 13920 | 13920 | 13930 | 13910 | 457 |
| 375 | 20250508 | 151800 | 2689498885 | 13920 | 13945 | 13945 | 13920 | 877 |
| 376 | 20250508 | 151700 | 2677285325 | 13940 | 13940 | 13950 | 13940 | 401 |
| 377 | 20250508 | 151600 | 2671695370 | 13950 | 13950 | 13950 | 13920 | 480 |
| 378 | 20250508 | 151500 | 2665007710 | 13940 | 13950 | 13950 | 13940 | 537 |
| 379 | 20250508 | 151400 | 2657518350 | 13950 | 13950 | 13960 | 13950 | 122 |
| 380 | 20250508 | 151300 | 2655816440 | 13960 | 13950 | 13960 | 13950 | 1162 |
| 381 | 20250508 | 151200 | 2639600790 | 13960 | 13930 | 13960 | 13920 | 713 |
| 382 | 20250508 | 151100 | 2629663330 | 13930 | 13950 | 13960 | 13920 | 2251 |
| 383 | 20250508 | 151000 | 2598267670 | 13940 | 13940 | 13960 | 13940 | 2293 |
| 384 | 20250508 | 150900 | 2566282200 | 13940 | 13920 | 13940 | 13920 | 2760 |
| 385 | 20250508 | 150800 | 2527823430 | 13920 | 13930 | 13930 | 13920 | 1568 |
| 386 | 20250508 | 150700 | 2505983700 | 13920 | 13920 | 13930 | 13910 | 718 |
| 387 | 20250508 | 150600 | 2495986540 | 13910 | 13890 | 13930 | 13890 | 242 |
| 388 | 20250508 | 150500 | 2492618910 | 13910 | 13890 | 13910 | 13880 | 3586 |
| 389 | 20250508 | 150400 | 2442777570 | 13900 | 13890 | 13900 | 13890 | 843 |
| 390 | 20250508 | 150300 | 2431067790 | 13890 | 13880 | 13890 | 13880 | 213 |
| 391 | 20250508 | 150200 | 2428109900 | 13900 | 13860 | 13900 | 13860 | 2500 |
| 392 | 20250508 | 150100 | 2393437730 | 13865 | 13870 | 13870 | 13860 | 1137 |
| 393 | 20250508 | 150000 | 2377676855 | 13880 | 13860 | 13880 | 13860 | 457 |
| 394 | 20250508 | 145900 | 2371338925 | 13850 | 13860 | 13860 | 13840 | 29 |
| 395 | 20250508 | 145800 | 2370937425 | 13870 | 13860 | 13870 | 13840 | 588 |
| 396 | 20250508 | 145700 | 2362798805 | 13870 | 13900 | 13900 | 13870 | 2226 |
| 397 | 20250508 | 145600 | 2331919625 | 13900 | 13880 | 13910 | 13870 | 1559 |
| 398 | 20250508 | 145500 | 2310270335 | 13870 | 13870 | 13880 | 13870 | 97 |
| 399 | 20250508 | 145400 | 2308924875 | 13870 | 13850 | 13910 | 13850 | 841 |
| 400 | 20250508 | 145300 | 2297244125 | 13840 | 13840 | 13850 | 13840 | 730 |
| 401 | 20250508 | 145200 | 2287136915 | 13840 | 13900 | 13900 | 13840 | 1643 |
| 402 | 20250508 | 145100 | 2264388875 | 13900 | 13870 | 13910 | 13870 | 1726 |
| 403 | 20250508 | 145000 | 2240404625 | 13870 | 13850 | 13870 | 13850 | 124 |
| 404 | 20250508 | 144900 | 2238684785 | 13850 | 13840 | 13850 | 13820 | 906 |
| 405 | 20250508 | 144800 | 2226147825 | 13840 | 13890 | 13890 | 13830 | 717 |
| 406 | 20250508 | 144700 | 2216195925 | 13900 | 13750 | 13900 | 13750 | 5758 |
| 407 | 20250508 | 144600 | 2136553375 | 13750 | 13730 | 13750 | 13730 | 55 |
| 408 | 20250508 | 144500 | 2135798125 | 13730 | 13710 | 13730 | 13700 | 1201 |
| 409 | 20250508 | 144400 | 2119329825 | 13710 | 13720 | 13720 | 13680 | 1400 |
| 410 | 20250508 | 144300 | 2100154395 | 13710 | 13720 | 13720 | 13710 | 238 |
| 411 | 20250508 | 144200 | 2096889575 | 13740 | 13740 | 13740 | 13730 | 404 |
| 412 | 20250508 | 144100 | 2091340115 | 13740 | 13790 | 13790 | 13740 | 179 |
| 413 | 20250508 | 144000 | 2088880605 | 13790 | 13810 | 13810 | 13790 | 202 |
| 414 | 20250508 | 143900 | 2086093225 | 13810 | 13780 | 13810 | 13780 | 744 |
| 415 | 20250508 | 143800 | 2075829525 | 13790 | 13790 | 13790 | 13790 | 1 |
| 416 | 20250508 | 143700 | 2075815735 | 13740 | 13740 | 13740 | 13740 | 11 |
| 417 | 20250508 | 143600 | 2075664595 | 13740 | 13740 | 13740 | 13730 | 1301 |
| 418 | 20250508 | 143500 | 2057792505 | 13740 | 13740 | 13750 | 13740 | 373 |
| 419 | 20250508 | 143400 | 2052667455 | 13790 | 13800 | 13800 | 13740 | 90 |
| 420 | 20250508 | 143300 | 2051430255 | 13800 | 13800 | 13840 | 13740 | 508 |
| 421 | 20250508 | 143200 | 2044417695 | 13800 | 13730 | 13840 | 13730 | 2141 |
| 422 | 20250508 | 143100 | 2014907095 | 13730 | 13710 | 13730 | 13710 | 768 |
| 423 | 20250508 | 143000 | 2004369875 | 13710 | 13710 | 13710 | 13710 | 85 |
| 424 | 20250508 | 142900 | 2003204525 | 13700 | 13700 | 13700 | 13700 | 612 |
| 425 | 20250508 | 142800 | 1994820125 | 13700 | 13700 | 13700 | 13700 | 385 |
| 426 | 20250508 | 142700 | 1989545625 | 13700 | 13710 | 13710 | 13700 | 776 |
| 427 | 20250508 | 142600 | 1978910875 | 13700 | 13700 | 13720 | 13680 | 1486 |
| 428 | 20250508 | 142500 | 1958551625 | 13700 | 13620 | 13700 | 13620 | 4440 |
| 429 | 20250508 | 142400 | 1897918745 | 13610 | 13600 | 13610 | 13600 | 894 |
| 430 | 20250508 | 142300 | 1885753945 | 13600 | 13610 | 13610 | 13600 | 478 |
| 431 | 20250508 | 142200 | 1879250585 | 13600 | 13600 | 13600 | 13570 | 661 |
| 432 | 20250508 | 142100 | 1870269405 | 13600 | 13590 | 13600 | 13580 | 1573 |
| 433 | 20250508 | 142000 | 1848882775 | 13590 | 13590 | 13590 | 13590 | 4 |
| 434 | 20250508 | 141900 | 1848828415 | 13590 | 13580 | 13590 | 13580 | 21 |
| 435 | 20250508 | 141800 | 1848543055 | 13580 | 13580 | 13590 | 13580 | 18 |
| 436 | 20250508 | 141700 | 1848298605 | 13590 | 13590 | 13590 | 13590 | 101 |
| 437 | 20250508 | 141600 | 1846926015 | 13590 | 13590 | 13590 | 13590 | 449 |
| 438 | 20250508 | 141500 | 1840824105 | 13590 | 13590 | 13590 | 13590 | 3 |
| 439 | 20250508 | 141400 | 1840783335 | 13590 | 13580 | 13590 | 13560 | 942 |
| 440 | 20250508 | 141300 | 1827987305 | 13580 | 13560 | 13580 | 13560 | 575 |
| 441 | 20250508 | 141200 | 1820186755 | 13560 | 13560 | 13560 | 13560 | 51 |
| 442 | 20250508 | 141100 | 1819495195 | 13560 | 13560 | 13560 | 13530 | 6 |
| 443 | 20250508 | 141000 | 1819413955 | 13570 | 13510 | 13570 | 13510 | 245 |
| 444 | 20250508 | 140900 | 1816099325 | 13500 | 13500 | 13500 | 13500 | 117 |
| 445 | 20250508 | 140800 | 1814519825 | 13500 | 13500 | 13500 | 13500 | 0 |
| 446 | 20250508 | 140700 | 1814519825 | 13500 | 13500 | 13500 | 13500 | 100 |
| 447 | 20250508 | 140600 | 1813169825 | 13500 | 13570 | 13580 | 13500 | 264 |
| 448 | 20250508 | 140500 | 1809597705 | 13550 | 13540 | 13560 | 13530 | 149 |
| 449 | 20250508 | 140400 | 1807578795 | 13540 | 13540 | 13540 | 13540 | 0 |
| 450 | 20250508 | 140300 | 1807578795 | 13540 | 13540 | 13540 | 13540 | 406 |
| 451 | 20250508 | 140200 | 1802081555 | 13530 | 13520 | 13530 | 13520 | 143 |
| 452 | 20250508 | 140100 | 1800147605 | 13520 | 13520 | 13520 | 13520 | 2 |
| 453 | 20250508 | 140000 | 1800120565 | 13520 | 13520 | 13520 | 13520 | 0 |
| 454 | 20250508 | 135900 | 1800120565 | 13520 | 13510 | 13520 | 13510 | 3 |
| 455 | 20250508 | 135800 | 1800080015 | 13520 | 13510 | 13520 | 13500 | 123 |
| 456 | 20250508 | 135700 | 1798419385 | 13520 | 13520 | 13520 | 13520 | 5 |
| 457 | 20250508 | 135600 | 1798351785 | 13540 | 13570 | 13570 | 13540 | 17 |
| 458 | 20250508 | 135500 | 1798121545 | 13570 | 13560 | 13570 | 13560 | 480 |
| 459 | 20250508 | 135400 | 1791608005 | 13570 | 13490 | 13570 | 13490 | 11970 |
| 460 | 20250508 | 135300 | 1629991215 | 13490 | 13470 | 13490 | 13470 | 169 |
| 461 | 20250508 | 135200 | 1627712405 | 13470 | 13470 | 13470 | 13470 | 186 |
| 462 | 20250508 | 135100 | 1625206985 | 13470 | 13470 | 13470 | 13470 | 5 |
| 463 | 20250508 | 135000 | 1625139635 | 13470 | 13470 | 13470 | 13470 | 100 |
| 464 | 20250508 | 134900 | 1623792635 | 13470 | 13470 | 13470 | 13470 | 0 |
| 465 | 20250508 | 134800 | 1623792635 | 13470 | 13490 | 13490 | 13470 | 319 |
| 466 | 20250508 | 134700 | 1619494205 | 13490 | 13490 | 13490 | 13490 | 0 |
| 467 | 20250508 | 134600 | 1619494205 | 13490 | 13490 | 13490 | 13490 | 10 |
| 468 | 20250508 | 134500 | 1619359305 | 13470 | 13470 | 13470 | 13470 | 22 |
| 469 | 20250508 | 134400 | 1619062965 | 13470 | 13500 | 13500 | 13470 | 98 |
| 470 | 20250508 | 134300 | 1617742845 | 13470 | 13500 | 13500 | 13470 | 85 |
| 471 | 20250508 | 134200 | 1616596785 | 13500 | 13490 | 13500 | 13490 | 645 |
| 472 | 20250508 | 134100 | 1607889345 | 13490 | 13490 | 13490 | 13490 | 44 |
| 473 | 20250508 | 134000 | 1607295785 | 13470 | 13470 | 13470 | 13470 | 0 |
| 474 | 20250508 | 133900 | 1607295785 | 13470 | 13500 | 13500 | 13470 | 14 |
| 475 | 20250508 | 133800 | 1607106905 | 13480 | 13480 | 13480 | 13480 | 7 |
| 476 | 20250508 | 133700 | 1607012545 | 13480 | 13480 | 13480 | 13480 | 42 |
| 477 | 20250508 | 133600 | 1606446385 | 13480 | 13490 | 13490 | 13480 | 27 |
| 478 | 20250508 | 133500 | 1606082415 | 13490 | 13490 | 13490 | 13490 | 42 |
| 479 | 20250508 | 133400 | 1605515835 | 13500 | 13500 | 13500 | 13500 | 292 |
| 480 | 20250508 | 133300 | 1601573835 | 13500 | 13500 | 13500 | 13500 | 335 |
| 481 | 20250508 | 133200 | 1597051335 | 13500 | 13490 | 13500 | 13490 | 172 |
| 482 | 20250508 | 133100 | 1594731045 | 13490 | 13490 | 13490 | 13490 | 27 |
| 483 | 20250508 | 133000 | 1594366815 | 13490 | 13490 | 13490 | 13490 | 29 |
| 484 | 20250508 | 132900 | 1593975605 | 13480 | 13480 | 13480 | 13480 | 1 |
| 485 | 20250508 | 132800 | 1593962125 | 13480 | 13430 | 13480 | 13430 | 1844 |
| 486 | 20250508 | 132700 | 1569140405 | 13450 | 13410 | 13450 | 13410 | 800 |
| 487 | 20250508 | 132600 | 1558380445 | 13410 | 13410 | 13410 | 13410 | 27 |
| 488 | 20250508 | 132500 | 1558018375 | 13400 | 13400 | 13400 | 13400 | 0 |
| 489 | 20250508 | 132400 | 1558018375 | 13400 | 13400 | 13400 | 13400 | 0 |
| 490 | 20250508 | 132300 | 1558018375 | 13400 | 13400 | 13400 | 13400 | 54 |
| 491 | 20250508 | 132200 | 1557294775 | 13400 | 13430 | 13430 | 13400 | 399 |
| 492 | 20250508 | 132100 | 1551939395 | 13430 | 13430 | 13430 | 13430 | 100 |
| 493 | 20250508 | 132000 | 1550596395 | 13430 | 13440 | 13440 | 13430 | 226 |
| 494 | 20250508 | 131900 | 1547559965 | 13460 | 13460 | 13460 | 13460 | 156 |
| 495 | 20250508 | 131800 | 1545460205 | 13470 | 13460 | 13470 | 13460 | 149 |
| 496 | 20250508 | 131700 | 1543453665 | 13470 | 13460 | 13470 | 13460 | 40 |
| 497 | 20250508 | 131600 | 1542915165 | 13440 | 13440 | 13440 | 13440 | 20 |
| 498 | 20250508 | 131500 | 1542646365 | 13480 | 13480 | 13480 | 13480 | 5 |
| 499 | 20250508 | 131400 | 1542578965 | 13480 | 13490 | 13490 | 13480 | 55 |
| 500 | 20250508 | 131300 | 1541837065 | 13500 | 13500 | 13500 | 13500 | 0 |
| 501 | 20250508 | 131200 | 1541837065 | 13500 | 13490 | 13500 | 13490 | 24 |
| 502 | 20250508 | 131100 | 1541513145 | 13500 | 13500 | 13500 | 13500 | 1 |
| 503 | 20250508 | 131000 | 1541499645 | 13420 | 13420 | 13420 | 13420 | 20 |
| 504 | 20250508 | 130900 | 1541231245 | 13400 | 13400 | 13400 | 13400 | 0 |
| 505 | 20250508 | 130800 | 1541231245 | 13400 | 13500 | 13500 | 13400 | 5702 |
| 506 | 20250508 | 130700 | 1464685875 | 13500 | 13500 | 13500 | 13500 | 1 |
| 507 | 20250508 | 130600 | 1464672375 | 13500 | 13510 | 13510 | 13500 | 273 |
| 508 | 20250508 | 130500 | 1460985845 | 13510 | 13540 | 13540 | 13510 | 96 |
| 509 | 20250508 | 130400 | 1459688855 | 13540 | 13540 | 13540 | 13540 | 20 |
| 510 | 20250508 | 130300 | 1459418055 | 13560 | 13560 | 13560 | 13560 | 73 |
| 511 | 20250508 | 130200 | 1458428175 | 13560 | 13520 | 13560 | 13510 | 97 |
| 512 | 20250508 | 130100 | 1457116025 | 13520 | 13520 | 13520 | 13520 | 2 |
| 513 | 20250508 | 130000 | 1457088985 | 13530 | 13530 | 13530 | 13530 | 0 |
| 514 | 20250508 | 125900 | 1457088985 | 13530 | 13530 | 13530 | 13530 | 8 |
| 515 | 20250508 | 125800 | 1456980745 | 13520 | 13520 | 13520 | 13520 | 64 |
| 516 | 20250508 | 125700 | 1456115465 | 13520 | 13520 | 13520 | 13520 | 2 |
| 517 | 20250508 | 125600 | 1456088425 | 13520 | 13520 | 13520 | 13520 | 0 |
| 518 | 20250508 | 125500 | 1456088425 | 13520 | 13530 | 13530 | 13520 | 317 |
| 519 | 20250508 | 125400 | 1451800145 | 13560 | 13560 | 13560 | 13560 | 5 |
| 520 | 20250508 | 125300 | 1451732345 | 13560 | 13560 | 13560 | 13560 | 4 |
| 521 | 20250508 | 125200 | 1451678105 | 13570 | 13570 | 13570 | 13570 | 0 |
| 522 | 20250508 | 125100 | 1451678105 | 13570 | 13540 | 13570 | 13540 | 94 |
| 523 | 20250508 | 125000 | 1450405315 | 13540 | 13540 | 13540 | 13540 | 0 |
| 524 | 20250508 | 124900 | 1450405315 | 13540 | 13560 | 13560 | 13540 | 191 |
| 525 | 20250508 | 124800 | 1447817905 | 13580 | 13560 | 13580 | 13550 | 1662 |
| 526 | 20250508 | 124700 | 1425293385 | 13560 | 13560 | 13560 | 13560 | 100 |
| 527 | 20250508 | 124600 | 1423937385 | 13580 | 13570 | 13580 | 13570 | 10 |
| 528 | 20250508 | 124500 | 1423801635 | 13580 | 13580 | 13580 | 13580 | 0 |
| 529 | 20250508 | 124400 | 1423801635 | 13580 | 13590 | 13590 | 13560 | 101 |
| 530 | 20250508 | 124300 | 1422429115 | 13590 | 13580 | 13590 | 13580 | 165 |
| 531 | 20250508 | 124200 | 1420187965 | 13550 | 13590 | 13590 | 13550 | 370 |
| 532 | 20250508 | 124100 | 1415166795 | 13590 | 13590 | 13590 | 13590 | 0 |
| 533 | 20250508 | 124000 | 1415166795 | 13590 | 13590 | 13590 | 13590 | 0 |
| 534 | 20250508 | 123900 | 1415166795 | 13590 | 13590 | 13590 | 13590 | 2 |
| 535 | 20250508 | 123800 | 1415139615 | 13580 | 13580 | 13580 | 13580 | 0 |
| 536 | 20250508 | 123700 | 1415139615 | 13580 | 13580 | 13580 | 13580 | 140 |
| 537 | 20250508 | 123600 | 1413238415 | 13570 | 13570 | 13570 | 13570 | 10 |
| 538 | 20250508 | 123500 | 1413102715 | 13570 | 13560 | 13570 | 13560 | 254 |
| 539 | 20250508 | 123400 | 1409656595 | 13560 | 13570 | 13570 | 13560 | 86 |
| 540 | 20250508 | 123300 | 1408490265 | 13580 | 13570 | 13580 | 13570 | 11 |
| 541 | 20250508 | 123200 | 1408340985 | 13570 | 13570 | 13570 | 13570 | 1 |
| 542 | 20250508 | 123100 | 1408327415 | 13570 | 13550 | 13570 | 13550 | 249 |
| 543 | 20250508 | 123000 | 1404948505 | 13550 | 13550 | 13550 | 13550 | 229 |
| 544 | 20250508 | 122900 | 1401845555 | 13550 | 13550 | 13570 | 13550 | 210 |
| 545 | 20250508 | 122800 | 1398998055 | 13550 | 13550 | 13550 | 13550 | 324 |
| 546 | 20250508 | 122700 | 1394607855 | 13550 | 13560 | 13560 | 13550 | 120 |
| 547 | 20250508 | 122600 | 1392981365 | 13570 | 13570 | 13570 | 13570 | 152 |
| 548 | 20250508 | 122500 | 1390918725 | 13550 | 13580 | 13580 | 13550 | 722 |
| 549 | 20250508 | 122400 | 1381127395 | 13580 | 13580 | 13580 | 13580 | 0 |
| 550 | 20250508 | 122300 | 1381127395 | 13580 | 13590 | 13590 | 13580 | 382 |
| 551 | 20250508 | 122200 | 1375937155 | 13600 | 13600 | 13600 | 13600 | 240 |
| 552 | 20250508 | 122100 | 1372673155 | 13600 | 13600 | 13600 | 13600 | 47 |
| 553 | 20250508 | 122000 | 1372033955 | 13600 | 13600 | 13600 | 13600 | 4 |
| 554 | 20250508 | 121900 | 1371979555 | 13570 | 13570 | 13580 | 13570 | 833 |
| 555 | 20250508 | 121800 | 1360675545 | 13570 | 13540 | 13570 | 13540 | 211 |
| 556 | 20250508 | 121700 | 1357816015 | 13540 | 13540 | 13540 | 13540 | 10 |
| 557 | 20250508 | 121600 | 1357680615 | 13530 | 13530 | 13530 | 13530 | 12 |
| 558 | 20250508 | 121500 | 1357518255 | 13530 | 13530 | 13530 | 13530 | 8 |
| 559 | 20250508 | 121400 | 1357410015 | 13530 | 13530 | 13530 | 13530 | 0 |
| 560 | 20250508 | 121300 | 1357410015 | 13530 | 13530 | 13530 | 13530 | 46 |
| 561 | 20250508 | 121200 | 1356787635 | 13530 | 13530 | 13530 | 13530 | 0 |
| 562 | 20250508 | 121100 | 1356787635 | 13530 | 13530 | 13530 | 13530 | 7 |
| 563 | 20250508 | 121000 | 1356692925 | 13530 | 13530 | 13530 | 13530 | 7 |
| 564 | 20250508 | 120900 | 1356598215 | 13530 | 13530 | 13530 | 13530 | 9 |
| 565 | 20250508 | 120800 | 1356476445 | 13500 | 13560 | 13560 | 13500 | 197 |
| 566 | 20250508 | 120700 | 1353816735 | 13500 | 13570 | 13570 | 13500 | 174 |
| 567 | 20250508 | 120600 | 1351465665 | 13570 | 13560 | 13570 | 13560 | 427 |
| 568 | 20250508 | 120500 | 1345671535 | 13570 | 13530 | 13570 | 13520 | 688 |
| 569 | 20250508 | 120400 | 1336346315 | 13520 | 13460 | 13520 | 13450 | 844 |
| 570 | 20250508 | 120300 | 1324980365 | 13460 | 13480 | 13550 | 13460 | 466 |
| 571 | 20250508 | 120200 | 1318675865 | 13540 | 13540 | 13540 | 13540 | 0 |
| 572 | 20250508 | 120100 | 1318675865 | 13540 | 13550 | 13550 | 13470 | 1125 |
| 573 | 20250508 | 120000 | 1303473705 | 13540 | 13540 | 13540 | 13540 | 8 |
| 574 | 20250508 | 115900 | 1303365385 | 13550 | 13560 | 13560 | 13550 | 6 |
| 575 | 20250508 | 115800 | 1303284055 | 13540 | 13540 | 13540 | 13540 | 0 |
| 576 | 20250508 | 115700 | 1303284055 | 13540 | 13540 | 13540 | 13540 | 0 |
| 577 | 20250508 | 115600 | 1303284055 | 13540 | 13540 | 13540 | 13540 | 0 |
| 578 | 20250508 | 115500 | 1303284055 | 13540 | 13560 | 13560 | 13540 | 188 |
| 579 | 20250508 | 115400 | 1300738035 | 13540 | 13540 | 13540 | 13540 | 0 |
| 580 | 20250508 | 115300 | 1300738035 | 13540 | 13540 | 13540 | 13540 | 0 |
| 581 | 20250508 | 115200 | 1300738035 | 13540 | 13540 | 13540 | 13540 | 201 |
| 582 | 20250508 | 115100 | 1298016495 | 13590 | 13590 | 13590 | 13590 | 0 |
| 583 | 20250508 | 115000 | 1298016495 | 13590 | 13550 | 13590 | 13540 | 11 |
| 584 | 20250508 | 114900 | 1297867455 | 13570 | 13600 | 13600 | 13570 | 565 |
| 585 | 20250508 | 114800 | 1290184665 | 13600 | 13600 | 13600 | 13600 | 208 |
| 586 | 20250508 | 114700 | 1287355865 | 13600 | 13600 | 13600 | 13600 | 0 |
| 587 | 20250508 | 114600 | 1287355865 | 13600 | 13600 | 13600 | 13600 | 144 |
| 588 | 20250508 | 114500 | 1285397465 | 13600 | 13580 | 13600 | 13580 | 24 |
| 589 | 20250508 | 114400 | 1285071105 | 13580 | 13580 | 13580 | 13580 | 1 |
| 590 | 20250508 | 114300 | 1285057525 | 13580 | 13580 | 13580 | 13580 | 22 |
| 591 | 20250508 | 114200 | 1284758765 | 13610 | 13610 | 13610 | 13610 | 0 |
| 592 | 20250508 | 114100 | 1284758765 | 13610 | 13610 | 13610 | 13610 | 0 |
| 593 | 20250508 | 114000 | 1284758765 | 13610 | 13610 | 13610 | 13610 | 26 |
| 594 | 20250508 | 113900 | 1284404905 | 13610 | 13610 | 13610 | 13610 | 200 |
| 595 | 20250508 | 113800 | 1281682905 | 13610 | 13610 | 13610 | 13610 | 15 |
| 596 | 20250508 | 113700 | 1281478755 | 13610 | 13600 | 13610 | 13600 | 173 |
| 597 | 20250508 | 113600 | 1279124265 | 13600 | 13600 | 13600 | 13600 | 608 |
| 598 | 20250508 | 113500 | 1270855465 | 13600 | 13600 | 13600 | 13600 | 0 |
| 599 | 20250508 | 113400 | 1270855465 | 13600 | 13600 | 13600 | 13600 | 223 |
| 600 | 20250508 | 113300 | 1267822665 | 13590 | 13580 | 13590 | 13580 | 523 |
| 601 | 20250508 | 113200 | 1260717165 | 13580 | 13580 | 13580 | 13580 | 118 |
| 602 | 20250508 | 113100 | 1259114725 | 13550 | 13550 | 13550 | 13550 | 0 |
| 603 | 20250508 | 113000 | 1259114725 | 13550 | 13510 | 13550 | 13510 | 235 |
| 604 | 20250508 | 112900 | 1255930525 | 13520 | 13520 | 13520 | 13520 | 11 |
| 605 | 20250508 | 112800 | 1255781805 | 13500 | 13520 | 13520 | 13440 | 3358 |
| 606 | 20250508 | 112700 | 1210513995 | 13530 | 13550 | 13580 | 13520 | 1365 |
| 607 | 20250508 | 112600 | 1192031865 | 13550 | 13560 | 13560 | 13550 | 185 |
| 608 | 20250508 | 112500 | 1189524565 | 13560 | 13580 | 13580 | 13560 | 29 |
| 609 | 20250508 | 112400 | 1189131165 | 13560 | 13560 | 13560 | 13560 | 0 |
| 610 | 20250508 | 112300 | 1189131165 | 13560 | 13560 | 13560 | 13560 | 2 |
| 611 | 20250508 | 112200 | 1189104045 | 13570 | 13570 | 13570 | 13570 | 0 |
| 612 | 20250508 | 112100 | 1189104045 | 13570 | 13570 | 13570 | 13570 | 220 |
| 613 | 20250508 | 112000 | 1186118645 | 13570 | 13580 | 13580 | 13560 | 1392 |
| 614 | 20250508 | 111900 | 1167236945 | 13590 | 13590 | 13590 | 13580 | 271 |
| 615 | 20250508 | 111800 | 1163556535 | 13600 | 13600 | 13600 | 13580 | 426 |
| 616 | 20250508 | 111700 | 1157767915 | 13600 | 13620 | 13620 | 13600 | 739 |
| 617 | 20250508 | 111600 | 1147705835 | 13620 | 13610 | 13620 | 13610 | 548 |
| 618 | 20250508 | 111500 | 1140246545 | 13610 | 13610 | 13620 | 13610 | 1005 |
| 619 | 20250508 | 111400 | 1126567035 | 13610 | 13600 | 13610 | 13600 | 808 |
| 620 | 20250508 | 111300 | 1115577755 | 13600 | 13590 | 13610 | 13590 | 2322 |
| 621 | 20250508 | 111200 | 1084009285 | 13580 | 13580 | 13590 | 13580 | 2044 |
| 622 | 20250508 | 111100 | 1056232085 | 13590 | 13580 | 13590 | 13580 | 596 |
| 623 | 20250508 | 111000 | 1048137355 | 13580 | 13540 | 13580 | 13540 | 726 |
| 624 | 20250508 | 110900 | 1038284785 | 13520 | 13550 | 13580 | 13520 | 1452 |
| 625 | 20250508 | 110800 | 1018586275 | 13540 | 13500 | 13540 | 13500 | 281 |
| 626 | 20250508 | 110700 | 1014785465 | 13500 | 13520 | 13520 | 13500 | 328 |
| 627 | 20250508 | 110600 | 1010353465 | 13520 | 13510 | 13520 | 13510 | 30 |
| 628 | 20250508 | 110500 | 1009948065 | 13500 | 13500 | 13500 | 13500 | 260 |
| 629 | 20250508 | 110400 | 1006438065 | 13500 | 13510 | 13510 | 13500 | 254 |
| 630 | 20250508 | 110300 | 1003006865 | 13500 | 13510 | 13510 | 13500 | 276 |
| 631 | 20250508 | 110200 | 999278355 | 13510 | 13510 | 13510 | 13510 | 0 |
| 632 | 20250508 | 110100 | 999278355 | 13510 | 13520 | 13530 | 13510 | 92 |
| 633 | 20250508 | 110000 | 998035075 | 13570 | 13570 | 13570 | 13570 | 0 |
| 634 | 20250508 | 105900 | 998035075 | 13570 | 13570 | 13570 | 13570 | 0 |
| 635 | 20250508 | 105800 | 998035075 | 13570 | 13500 | 13570 | 13500 | 1043 |
| 636 | 20250508 | 105700 | 983891725 | 13525 | 13525 | 13525 | 13525 | 1 |
| 637 | 20250508 | 105600 | 983878200 | 13570 | 13570 | 13570 | 13570 | 0 |
| 638 | 20250508 | 105500 | 983878200 | 13570 | 13560 | 13570 | 13550 | 329 |
| 639 | 20250508 | 105400 | 979415000 | 13560 | 13480 | 13560 | 13480 | 2359 |
| 640 | 20250508 | 105300 | 947507260 | 13430 | 13420 | 13470 | 13410 | 456 |
| 641 | 20250508 | 105200 | 941382260 | 13420 | 13440 | 13440 | 13420 | 75 |
| 642 | 20250508 | 105100 | 940375620 | 13440 | 13460 | 13460 | 13440 | 123 |
| 643 | 20250508 | 105000 | 938722480 | 13450 | 13450 | 13450 | 13450 | 43 |
| 644 | 20250508 | 104900 | 938144130 | 13460 | 13450 | 13460 | 13450 | 56 |
| 645 | 20250508 | 104800 | 937390920 | 13450 | 13450 | 13450 | 13450 | 21 |
| 646 | 20250508 | 104700 | 937108470 | 13450 | 13450 | 13450 | 13450 | 6 |
| 647 | 20250508 | 104600 | 937027770 | 13450 | 13450 | 13450 | 13450 | 368 |
| 648 | 20250508 | 104500 | 932078170 | 13450 | 13450 | 13450 | 13450 | 14 |
| 649 | 20250508 | 104400 | 931889870 | 13480 | 13480 | 13480 | 13480 | 30 |
| 650 | 20250508 | 104300 | 931485470 | 13490 | 13490 | 13490 | 13490 | 0 |
| 651 | 20250508 | 104200 | 931485470 | 13490 | 13490 | 13490 | 13490 | 1 |
| 652 | 20250508 | 104100 | 931471980 | 13450 | 13450 | 13500 | 13450 | 447 |
| 653 | 20250508 | 104000 | 925444160 | 13450 | 13450 | 13450 | 13450 | 17 |
| 654 | 20250508 | 103900 | 925215510 | 13450 | 13460 | 13460 | 13440 | 287 |
| 655 | 20250508 | 103800 | 921355960 | 13460 | 13470 | 13470 | 13460 | 643 |
| 656 | 20250508 | 103700 | 912701130 | 13460 | 13510 | 13510 | 13460 | 1382 |
| 657 | 20250508 | 103600 | 894052990 | 13500 | 13470 | 13500 | 13470 | 116 |
| 658 | 20250508 | 103500 | 892488340 | 13500 | 13500 | 13500 | 13500 | 1 |
| 659 | 20250508 | 103400 | 892474840 | 13470 | 13480 | 13500 | 13470 | 419 |
| 660 | 20250508 | 103300 | 886823630 | 13500 | 13520 | 13550 | 13500 | 593 |
| 661 | 20250508 | 103200 | 878805580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 662 | 20250508 | 103100 | 878805580 | 13550 | 13520 | 13550 | 13520 | 411 |
| 663 | 20250508 | 103000 | 873243280 | 13540 | 13510 | 13560 | 13500 | 760 |
| 664 | 20250508 | 102900 | 862947930 | 13510 | 13550 | 13570 | 13510 | 735 |
| 665 | 20250508 | 102800 | 853010250 | 13550 | 13500 | 13560 | 13500 | 1573 |
| 666 | 20250508 | 102700 | 831765760 | 13500 | 13500 | 13500 | 13490 | 288 |
| 667 | 20250508 | 102600 | 827877860 | 13500 | 13500 | 13500 | 13470 | 1288 |
| 668 | 20250508 | 102500 | 810517510 | 13460 | 13490 | 13490 | 13450 | 42 |
| 669 | 20250508 | 102400 | 809951790 | 13500 | 13550 | 13550 | 13495 | 218 |
| 670 | 20250508 | 102300 | 807004880 | 13550 | 13510 | 13590 | 13500 | 2169 |
| 671 | 20250508 | 102200 | 777598560 | 13500 | 13420 | 13500 | 13420 | 1135 |
| 672 | 20250508 | 102100 | 762316360 | 13420 | 13410 | 13420 | 13410 | 416 |
| 673 | 20250508 | 102000 | 756734160 | 13420 | 13420 | 13420 | 13360 | 225 |
| 674 | 20250508 | 101900 | 753725660 | 13390 | 13400 | 13400 | 13350 | 1122 |
| 675 | 20250508 | 101800 | 738734060 | 13400 | 13440 | 13470 | 13400 | 2376 |
| 676 | 20250508 | 101700 | 706877680 | 13440 | 13440 | 13440 | 13440 | 180 |
| 677 | 20250508 | 101600 | 704458480 | 13440 | 13480 | 13500 | 13440 | 642 |
| 678 | 20250508 | 101500 | 695795530 | 13480 | 13450 | 13500 | 13420 | 3480 |
| 679 | 20250508 | 101400 | 648908850 | 13480 | 13460 | 13520 | 13460 | 1126 |
| 680 | 20250508 | 101300 | 633712440 | 13500 | 13500 | 13520 | 13420 | 2026 |
| 681 | 20250508 | 101200 | 606416040 | 13490 | 13450 | 13500 | 13450 | 214 |
| 682 | 20250508 | 101100 | 603530050 | 13450 | 13480 | 13540 | 13430 | 1157 |
| 683 | 20250508 | 101000 | 587926340 | 13500 | 13450 | 13500 | 13410 | 1003 |
| 684 | 20250508 | 100900 | 574439420 | 13475 | 13480 | 13500 | 13410 | 1490 |
| 685 | 20250508 | 100800 | 554373630 | 13480 | 13500 | 13610 | 13480 | 2746 |
| 686 | 20250508 | 100700 | 517187800 | 13500 | 13490 | 13510 | 13450 | 1317 |
| 687 | 20250508 | 100600 | 499423640 | 13450 | 13320 | 13500 | 13320 | 2776 |
| 688 | 20250508 | 100500 | 462178260 | 13330 | 13330 | 13340 | 13320 | 782 |
| 689 | 20250508 | 100400 | 451754620 | 13330 | 13270 | 13330 | 13270 | 2528 |
| 690 | 20250508 | 100300 | 418146480 | 13260 | 13210 | 13260 | 13200 | 1593 |
| 691 | 20250508 | 100200 | 397095150 | 13220 | 13160 | 13240 | 13160 | 1495 |
| 692 | 20250508 | 100100 | 377369640 | 13150 | 13110 | 13150 | 13110 | 359 |
| 693 | 20250508 | 100000 | 372651590 | 13110 | 13110 | 13160 | 13110 | 13 |
| 694 | 20250508 | 095900 | 372480810 | 13170 | 13170 | 13170 | 13170 | 1 |
| 695 | 20250508 | 095800 | 372467640 | 13110 | 13110 | 13110 | 13110 | 66 |
| 696 | 20250508 | 095700 | 371602380 | 13110 | 13130 | 13130 | 13110 | 502 |
| 697 | 20250508 | 095600 | 365012330 | 13130 | 13150 | 13150 | 13120 | 397 |
| 698 | 20250508 | 095500 | 359800280 | 13150 | 13150 | 13150 | 13150 | 0 |
| 699 | 20250508 | 095400 | 359800280 | 13150 | 13160 | 13170 | 13150 | 77 |
| 700 | 20250508 | 095300 | 358787240 | 13160 | 13190 | 13190 | 13160 | 582 |
| 701 | 20250508 | 095200 | 351119100 | 13190 | 13200 | 13200 | 13190 | 757 |
| 702 | 20250508 | 095100 | 341131730 | 13200 | 13230 | 13230 | 13200 | 8 |
| 703 | 20250508 | 095000 | 341025920 | 13230 | 13230 | 13230 | 13230 | 9 |
| 704 | 20250508 | 094900 | 340906850 | 13230 | 13200 | 13230 | 13200 | 835 |
| 705 | 20250508 | 094800 | 329882830 | 13210 | 13240 | 13240 | 13200 | 376 |
| 706 | 20250508 | 094700 | 324911730 | 13240 | 13250 | 13250 | 13240 | 161 |
| 707 | 20250508 | 094600 | 322779810 | 13240 | 13250 | 13250 | 13240 | 256 |
| 708 | 20250508 | 094500 | 319388270 | 13250 | 13190 | 13250 | 13190 | 1009 |
| 709 | 20250508 | 094400 | 306038310 | 13180 | 13200 | 13200 | 13180 | 274 |
| 710 | 20250508 | 094300 | 302423150 | 13200 | 13190 | 13200 | 13180 | 535 |
| 711 | 20250508 | 094200 | 295366470 | 13190 | 13190 | 13190 | 13190 | 102 |
| 712 | 20250508 | 094100 | 294021090 | 13170 | 13150 | 13170 | 13150 | 1050 |
| 713 | 20250508 | 094000 | 280213330 | 13120 | 13170 | 13170 | 13120 | 367 |
| 714 | 20250508 | 093900 | 275387280 | 13170 | 13210 | 13210 | 13170 | 808 |
| 715 | 20250508 | 093800 | 264720620 | 13210 | 13210 | 13210 | 13210 | 299 |
| 716 | 20250508 | 093700 | 260770830 | 13210 | 13150 | 13240 | 13150 | 3890 |
| 717 | 20250508 | 093600 | 209448300 | 13150 | 13130 | 13160 | 13130 | 1022 |
| 718 | 20250508 | 093500 | 196009570 | 13090 | 13080 | 13130 | 13080 | 1988 |
| 719 | 20250508 | 093400 | 169965270 | 13070 | 13060 | 13080 | 13050 | 908 |
| 720 | 20250508 | 093300 | 158095250 | 13050 | 13010 | 13050 | 13010 | 195 |
| 721 | 20250508 | 093200 | 155555430 | 12950 | 12980 | 13010 | 12950 | 120 |
| 722 | 20250508 | 093100 | 154000680 | 12980 | 13000 | 13000 | 12980 | 20 |
| 723 | 20250508 | 093000 | 153740760 | 13000 | 13000 | 13000 | 13000 | 10 |
| 724 | 20250508 | 092900 | 153610760 | 13010 | 12950 | 13010 | 12930 | 1201 |
| 725 | 20250508 | 092800 | 138032600 | 12950 | 12920 | 12950 | 12920 | 675 |
| 726 | 20250508 | 092700 | 129296920 | 12940 | 12920 | 12940 | 12920 | 110 |
| 727 | 20250508 | 092600 | 127875520 | 12950 | 12960 | 12960 | 12950 | 156 |
| 728 | 20250508 | 092500 | 125853860 | 12970 | 12990 | 12990 | 12970 | 87 |
| 729 | 20250508 | 092400 | 124725350 | 12980 | 12980 | 12980 | 12980 | 146 |
| 730 | 20250508 | 092300 | 122830270 | 12980 | 12980 | 12980 | 12980 | 516 |
| 731 | 20250508 | 092200 | 116132590 | 12990 | 13000 | 13010 | 12990 | 664 |
| 732 | 20250508 | 092100 | 107500680 | 13000 | 12990 | 13000 | 12990 | 702 |
| 733 | 20250508 | 092000 | 98379010 | 12990 | 12990 | 13000 | 12990 | 215 |
| 734 | 20250508 | 091900 | 95586140 | 12990 | 12980 | 12990 | 12980 | 123 |
| 735 | 20250508 | 091800 | 93989590 | 12960 | 12960 | 12960 | 12960 | 20 |
| 736 | 20250508 | 091700 | 93730390 | 12960 | 12960 | 12960 | 12950 | 96 |
| 737 | 20250508 | 091600 | 92486240 | 12910 | 12940 | 12960 | 12910 | 355 |
| 738 | 20250508 | 091500 | 87891990 | 12950 | 12950 | 12950 | 12950 | 70 |
| 739 | 20250508 | 091400 | 86985490 | 12950 | 12940 | 12950 | 12930 | 118 |
| 740 | 20250508 | 091300 | 85458640 | 12940 | 12940 | 12940 | 12940 | 151 |
| 741 | 20250508 | 091200 | 83504700 | 12930 | 12930 | 12940 | 12930 | 450 |
| 742 | 20250508 | 091100 | 77684180 | 12930 | 12930 | 12930 | 12930 | 1 |
| 743 | 20250508 | 091000 | 77671250 | 12930 | 12930 | 12930 | 12930 | 8 |
| 744 | 20250508 | 090900 | 77567810 | 12930 | 12940 | 12940 | 12930 | 417 |
| 745 | 20250508 | 090800 | 72175820 | 12940 | 12960 | 12960 | 12940 | 279 |
| 746 | 20250508 | 090700 | 68560020 | 12980 | 12990 | 12990 | 12980 | 172 |
| 747 | 20250508 | 090600 | 66327260 | 12980 | 12920 | 12980 | 12890 | 804 |
| 748 | 20250508 | 090500 | 55929350 | 12890 | 12920 | 12920 | 12890 | 604 |
| 749 | 20250508 | 090400 | 48135220 | 12960 | 12980 | 12980 | 12930 | 610 |
| 750 | 20250508 | 090300 | 40231030 | 12980 | 12980 | 12990 | 12980 | 41 |
| 751 | 20250508 | 090200 | 39698750 | 13000 | 12940 | 13000 | 12940 | 426 |
| 752 | 20250508 | 090100 | 34169050 | 13000 | 12940 | 13000 | 12940 | 1626 |
| 753 | 20250508 | 090000 | 13102540 | 12950 | 12850 | 12960 | 12850 | 916 |