32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 190300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 3 | 20250508 | 190200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 4 | 20250508 | 190100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 5 | 20250508 | 190000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 6 | 20250508 | 185900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 7 | 20250508 | 185800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 8 | 20250508 | 185700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 9 | 20250508 | 185600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 10 | 20250508 | 185500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 11 | 20250508 | 185400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 12 | 20250508 | 185300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 13 | 20250508 | 185200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 14 | 20250508 | 185100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 15 | 20250508 | 185000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 16 | 20250508 | 184900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 17 | 20250508 | 184800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 18 | 20250508 | 184700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 19 | 20250508 | 184600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 20 | 20250508 | 184500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 21 | 20250508 | 184400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 22 | 20250508 | 184300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 23 | 20250508 | 184200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 24 | 20250508 | 184100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 25 | 20250508 | 184000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 26 | 20250508 | 183900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 27 | 20250508 | 183800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 28 | 20250508 | 183700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 29 | 20250508 | 183600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 30 | 20250508 | 183500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 31 | 20250508 | 183400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 32 | 20250508 | 183300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 33 | 20250508 | 183200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 34 | 20250508 | 183100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 35 | 20250508 | 183000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 36 | 20250508 | 182900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 37 | 20250508 | 182800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 38 | 20250508 | 182700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 39 | 20250508 | 182600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 40 | 20250508 | 182500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 41 | 20250508 | 182400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 42 | 20250508 | 182300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 43 | 20250508 | 182200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 44 | 20250508 | 182100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 45 | 20250508 | 182000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 46 | 20250508 | 181900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 47 | 20250508 | 181800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 48 | 20250508 | 181700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 49 | 20250508 | 181600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 50 | 20250508 | 181500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 51 | 20250508 | 181400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 52 | 20250508 | 181300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 53 | 20250508 | 181200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 54 | 20250508 | 181100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 55 | 20250508 | 181000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 56 | 20250508 | 180900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 57 | 20250508 | 180800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 58 | 20250508 | 180700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 59 | 20250508 | 180600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 60 | 20250508 | 180500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 61 | 20250508 | 180400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 62 | 20250508 | 180300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 63 | 20250508 | 180200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 64 | 20250508 | 180100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 65 | 20250508 | 180000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 66 | 20250508 | 175900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 67 | 20250508 | 175800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 68 | 20250508 | 175700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 69 | 20250508 | 175600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 70 | 20250508 | 175500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 71 | 20250508 | 175400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 72 | 20250508 | 175300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 73 | 20250508 | 175200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 74 | 20250508 | 175100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 75 | 20250508 | 175000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 76 | 20250508 | 174900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 77 | 20250508 | 174800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 78 | 20250508 | 174700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 79 | 20250508 | 174600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 80 | 20250508 | 174500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 81 | 20250508 | 174400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 82 | 20250508 | 174300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 83 | 20250508 | 174200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 84 | 20250508 | 174100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 85 | 20250508 | 174000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 86 | 20250508 | 173900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 87 | 20250508 | 173800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 88 | 20250508 | 173700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 89 | 20250508 | 173600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 90 | 20250508 | 173500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 91 | 20250508 | 173400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 92 | 20250508 | 173300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 93 | 20250508 | 173200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 94 | 20250508 | 173100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 95 | 20250508 | 173000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 96 | 20250508 | 172900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 97 | 20250508 | 172800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 98 | 20250508 | 172700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 99 | 20250508 | 172600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 100 | 20250508 | 172500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 101 | 20250508 | 172400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 102 | 20250508 | 172300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 103 | 20250508 | 172200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 104 | 20250508 | 172100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 105 | 20250508 | 172000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 106 | 20250508 | 171900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 107 | 20250508 | 171800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 108 | 20250508 | 171700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 109 | 20250508 | 171600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 110 | 20250508 | 171500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 111 | 20250508 | 171400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 112 | 20250508 | 171300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 113 | 20250508 | 171200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 114 | 20250508 | 171100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 115 | 20250508 | 171000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 116 | 20250508 | 170900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 117 | 20250508 | 170800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 118 | 20250508 | 170700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 119 | 20250508 | 170600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 120 | 20250508 | 170500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 121 | 20250508 | 170400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 122 | 20250508 | 170300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 123 | 20250508 | 170200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 124 | 20250508 | 170100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 125 | 20250508 | 170000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 126 | 20250508 | 165900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 127 | 20250508 | 165800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 128 | 20250508 | 165700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 129 | 20250508 | 165600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 130 | 20250508 | 165500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 131 | 20250508 | 165400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 132 | 20250508 | 165300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 133 | 20250508 | 165200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 134 | 20250508 | 165100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 135 | 20250508 | 165000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 136 | 20250508 | 164900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 137 | 20250508 | 164800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 138 | 20250508 | 164700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 139 | 20250508 | 164600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 140 | 20250508 | 164500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 141 | 20250508 | 164400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 142 | 20250508 | 164300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 143 | 20250508 | 164200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 144 | 20250508 | 164100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 145 | 20250508 | 164000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 146 | 20250508 | 163900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 147 | 20250508 | 163800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 148 | 20250508 | 163700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 149 | 20250508 | 163600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 150 | 20250508 | 163500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 151 | 20250508 | 163400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 152 | 20250508 | 163300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 153 | 20250508 | 163200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 154 | 20250508 | 163100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 155 | 20250508 | 163000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 156 | 20250508 | 162900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 157 | 20250508 | 162800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 158 | 20250508 | 162700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 159 | 20250508 | 162600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 160 | 20250508 | 162500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 161 | 20250508 | 162400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 162 | 20250508 | 162300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 163 | 20250508 | 162200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 164 | 20250508 | 162100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 165 | 20250508 | 162000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 166 | 20250508 | 161900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 167 | 20250508 | 161800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 168 | 20250508 | 161700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 169 | 20250508 | 161600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 170 | 20250508 | 161500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 171 | 20250508 | 161400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 172 | 20250508 | 161300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 173 | 20250508 | 161200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 174 | 20250508 | 161100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 175 | 20250508 | 161000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 176 | 20250508 | 160900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 177 | 20250508 | 160800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 178 | 20250508 | 160700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 179 | 20250508 | 160600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 180 | 20250508 | 160500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 181 | 20250508 | 160400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 182 | 20250508 | 160300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 183 | 20250508 | 160200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 184 | 20250508 | 160100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 185 | 20250508 | 160000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 186 | 20250508 | 155900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 187 | 20250508 | 155800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 188 | 20250508 | 155700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 189 | 20250508 | 155600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 190 | 20250508 | 155500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 191 | 20250508 | 155400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 192 | 20250508 | 155300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 193 | 20250508 | 155200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 194 | 20250508 | 155100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 195 | 20250508 | 155000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 196 | 20250508 | 154900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 197 | 20250508 | 154800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 198 | 20250508 | 154700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 199 | 20250508 | 154600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 200 | 20250508 | 154500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 201 | 20250508 | 154400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 202 | 20250508 | 154300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 203 | 20250508 | 154200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 204 | 20250508 | 154100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 205 | 20250508 | 154000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 206 | 20250508 | 153900 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 207 | 20250508 | 153800 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 208 | 20250508 | 153700 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 209 | 20250508 | 153600 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 210 | 20250508 | 153500 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 211 | 20250508 | 153400 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 212 | 20250508 | 153300 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 213 | 20250508 | 153200 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 214 | 20250508 | 153100 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 0 |
| 215 | 20250508 | 153000 | 12500054750 | 55800 | 55800 | 55800 | 55800 | 11712 |
| 216 | 20250508 | 152900 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20250508 | 152800 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20250508 | 152700 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20250508 | 152600 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20250508 | 152500 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20250508 | 152400 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20250508 | 152300 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20250508 | 152200 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20250508 | 152100 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20250508 | 152000 | 11846525150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20250508 | 151900 | 11846525150 | 56000 | 56000 | 56100 | 55900 | 794 |
| 227 | 20250508 | 151800 | 11802096250 | 56000 | 56100 | 56100 | 56000 | 166 |
| 228 | 20250508 | 151700 | 11792795050 | 56000 | 55900 | 56100 | 55900 | 399 |
| 229 | 20250508 | 151600 | 11770454350 | 56100 | 55800 | 56100 | 55800 | 570 |
| 230 | 20250508 | 151500 | 11738540150 | 55900 | 55900 | 56000 | 55800 | 742 |
| 231 | 20250508 | 151400 | 11697045050 | 56000 | 55800 | 56000 | 55800 | 458 |
| 232 | 20250508 | 151300 | 11671426050 | 55800 | 55900 | 56000 | 55800 | 670 |
| 233 | 20250508 | 151200 | 11633974250 | 55800 | 55800 | 56000 | 55800 | 383 |
| 234 | 20250508 | 151100 | 11612559050 | 55900 | 55900 | 56000 | 55800 | 536 |
| 235 | 20250508 | 151000 | 11582605850 | 55800 | 55700 | 55900 | 55700 | 648 |
| 236 | 20250508 | 150900 | 11546440650 | 55700 | 55800 | 55800 | 55700 | 565 |
| 237 | 20250508 | 150800 | 11514932750 | 55700 | 55800 | 55800 | 55700 | 690 |
| 238 | 20250508 | 150700 | 11476473500 | 55700 | 55900 | 55900 | 55700 | 386 |
| 239 | 20250508 | 150600 | 11454951650 | 55800 | 55800 | 55900 | 55800 | 887 |
| 240 | 20250508 | 150500 | 11405429950 | 55800 | 55800 | 55900 | 55800 | 343 |
| 241 | 20250508 | 150400 | 11386269350 | 55800 | 55800 | 55900 | 55800 | 582 |
| 242 | 20250508 | 150300 | 11353765250 | 55800 | 55700 | 56000 | 55700 | 597 |
| 243 | 20250508 | 150200 | 11320428250 | 55700 | 55800 | 55900 | 55700 | 697 |
| 244 | 20250508 | 150100 | 11281536450 | 55700 | 55900 | 55900 | 55700 | 941 |
| 245 | 20250508 | 150000 | 11229011550 | 55900 | 56000 | 56100 | 55800 | 851 |
| 246 | 20250508 | 145900 | 11181437500 | 56000 | 55950 | 56100 | 55900 | 1130 |
| 247 | 20250508 | 145800 | 11118099150 | 55900 | 55900 | 56000 | 55900 | 571 |
| 248 | 20250508 | 145700 | 11086130850 | 55900 | 56050 | 56100 | 55900 | 619 |
| 249 | 20250508 | 145600 | 11051447100 | 56000 | 55900 | 56100 | 55900 | 439 |
| 250 | 20250508 | 145500 | 11026859750 | 55900 | 55900 | 56000 | 55800 | 545 |
| 251 | 20250508 | 145400 | 10996379650 | 55900 | 55900 | 56100 | 55900 | 466 |
| 252 | 20250508 | 145300 | 10970277650 | 55900 | 55900 | 56200 | 55900 | 732 |
| 253 | 20250508 | 145200 | 10929265500 | 55900 | 56050 | 56050 | 55800 | 459 |
| 254 | 20250508 | 145100 | 10903571650 | 56000 | 55900 | 56000 | 55800 | 632 |
| 255 | 20250508 | 145000 | 10868241950 | 55800 | 55900 | 56000 | 55800 | 489 |
| 256 | 20250508 | 144900 | 10840909450 | 55900 | 55800 | 56000 | 55800 | 493 |
| 257 | 20250508 | 144800 | 10813357150 | 55800 | 55800 | 55900 | 55800 | 524 |
| 258 | 20250508 | 144700 | 10784073050 | 55900 | 55950 | 56000 | 55900 | 400 |
| 259 | 20250508 | 144600 | 10761706000 | 55950 | 55900 | 56000 | 55900 | 401 |
| 260 | 20250508 | 144500 | 10739269400 | 55900 | 55800 | 56000 | 55800 | 379 |
| 261 | 20250508 | 144400 | 10718086650 | 55800 | 55800 | 55900 | 55700 | 639 |
| 262 | 20250508 | 144300 | 10682432450 | 55800 | 55800 | 55800 | 55700 | 446 |
| 263 | 20250508 | 144200 | 10657553000 | 55700 | 55750 | 55800 | 55700 | 398 |
| 264 | 20250508 | 144100 | 10635354950 | 55700 | 55800 | 55800 | 55700 | 267 |
| 265 | 20250508 | 144000 | 10620464750 | 55700 | 55700 | 55800 | 55700 | 621 |
| 266 | 20250508 | 143900 | 10585828450 | 55700 | 55900 | 55900 | 55700 | 1059 |
| 267 | 20250508 | 143800 | 10526741750 | 55800 | 55850 | 55900 | 55800 | 196 |
| 268 | 20250508 | 143700 | 10515795800 | 55850 | 55750 | 55900 | 55750 | 487 |
| 269 | 20250508 | 143600 | 10488620100 | 55750 | 55700 | 55750 | 55700 | 142 |
| 270 | 20250508 | 143500 | 10480710350 | 55800 | 55800 | 55850 | 55700 | 477 |
| 271 | 20250508 | 143400 | 10454096300 | 55900 | 55800 | 55900 | 55800 | 227 |
| 272 | 20250508 | 143300 | 10441426950 | 55800 | 55800 | 55800 | 55700 | 559 |
| 273 | 20250508 | 143200 | 10410242400 | 55800 | 55700 | 55800 | 55700 | 921 |
| 274 | 20250508 | 143100 | 10358880150 | 55800 | 55700 | 55800 | 55500 | 910 |
| 275 | 20250508 | 143000 | 10308197300 | 55700 | 55500 | 55800 | 55500 | 542 |
| 276 | 20250508 | 142900 | 10278048000 | 55600 | 55600 | 55600 | 55500 | 958 |
| 277 | 20250508 | 142800 | 10224803600 | 55600 | 55800 | 55800 | 55500 | 20735 |
| 278 | 20250508 | 142700 | 9073929900 | 55700 | 55550 | 55800 | 55500 | 1724 |
| 279 | 20250508 | 142600 | 8978038150 | 55500 | 55400 | 55600 | 55400 | 1035 |
| 280 | 20250508 | 142500 | 8920617850 | 55500 | 55600 | 55700 | 55500 | 2726 |
| 281 | 20250508 | 142400 | 8769155450 | 55600 | 55700 | 55700 | 55500 | 1602 |
| 282 | 20250508 | 142300 | 8680097050 | 55700 | 55600 | 55700 | 55600 | 471 |
| 283 | 20250508 | 142200 | 8653895650 | 55700 | 55700 | 55800 | 55600 | 1496 |
| 284 | 20250508 | 142100 | 8570640850 | 55700 | 55700 | 55800 | 55600 | 747 |
| 285 | 20250508 | 142000 | 8529041350 | 55800 | 55700 | 55800 | 55500 | 2271 |
| 286 | 20250508 | 141900 | 8402641900 | 55700 | 55800 | 55900 | 55700 | 1335 |
| 287 | 20250508 | 141800 | 8328207950 | 55700 | 55800 | 55800 | 55700 | 991 |
| 288 | 20250508 | 141700 | 8272946150 | 55700 | 55700 | 55800 | 55600 | 584 |
| 289 | 20250508 | 141600 | 8240412550 | 55700 | 55700 | 55700 | 55600 | 452 |
| 290 | 20250508 | 141500 | 8215249000 | 55700 | 55600 | 55700 | 55600 | 606 |
| 291 | 20250508 | 141400 | 8181511100 | 55600 | 55500 | 55700 | 55400 | 3462 |
| 292 | 20250508 | 141300 | 7989199450 | 55500 | 55650 | 55650 | 55500 | 1334 |
| 293 | 20250508 | 141200 | 7915075050 | 55600 | 55700 | 55700 | 55500 | 979 |
| 294 | 20250508 | 141100 | 7860635450 | 55700 | 55800 | 55900 | 55500 | 2980 |
| 295 | 20250508 | 141000 | 7694818050 | 55900 | 55900 | 56000 | 55800 | 834 |
| 296 | 20250508 | 140900 | 7648207400 | 55900 | 56000 | 56000 | 55900 | 1133 |
| 297 | 20250508 | 140800 | 7584860250 | 56100 | 56000 | 56100 | 55900 | 701 |
| 298 | 20250508 | 140700 | 7545601650 | 56000 | 56000 | 56100 | 55900 | 881 |
| 299 | 20250508 | 140600 | 7496285800 | 56000 | 55800 | 56000 | 55800 | 407 |
| 300 | 20250508 | 140500 | 7473522950 | 55900 | 55900 | 55900 | 55800 | 312 |
| 301 | 20250508 | 140400 | 7456094700 | 55900 | 55850 | 55900 | 55700 | 1288 |
| 302 | 20250508 | 140300 | 7384172850 | 55800 | 55850 | 55900 | 55800 | 877 |
| 303 | 20250508 | 140200 | 7335216500 | 55800 | 55800 | 55900 | 55700 | 881 |
| 304 | 20250508 | 140100 | 7286057750 | 55800 | 55800 | 55900 | 55700 | 428 |
| 305 | 20250508 | 140000 | 7262175750 | 55800 | 55800 | 55850 | 55700 | 464 |
| 306 | 20250508 | 135900 | 7236288400 | 55800 | 55650 | 55900 | 55600 | 960 |
| 307 | 20250508 | 135800 | 7182777900 | 55700 | 55700 | 55800 | 55600 | 1156 |
| 308 | 20250508 | 135700 | 7118382150 | 55800 | 55750 | 55850 | 55700 | 985 |
| 309 | 20250508 | 135600 | 7063428850 | 55750 | 56100 | 56100 | 55600 | 1937 |
| 310 | 20250508 | 135500 | 6955398350 | 56100 | 56350 | 56400 | 56100 | 2283 |
| 311 | 20250508 | 135400 | 6827118400 | 56350 | 56400 | 56450 | 56300 | 563 |
| 312 | 20250508 | 135300 | 6795370750 | 56400 | 56200 | 56400 | 56200 | 1017 |
| 313 | 20250508 | 135200 | 6738097950 | 56250 | 56200 | 56400 | 56100 | 1867 |
| 314 | 20250508 | 135100 | 6633080300 | 56200 | 56100 | 56200 | 56000 | 745 |
| 315 | 20250508 | 135000 | 6591236850 | 56000 | 56100 | 56100 | 56000 | 519 |
| 316 | 20250508 | 134900 | 6562135700 | 56200 | 55900 | 56200 | 55800 | 2124 |
| 317 | 20250508 | 134800 | 6443181200 | 55800 | 55900 | 56000 | 55700 | 1053 |
| 318 | 20250508 | 134700 | 6384327900 | 55900 | 56100 | 56200 | 55700 | 1752 |
| 319 | 20250508 | 134600 | 6286378250 | 56200 | 56200 | 56300 | 55900 | 2306 |
| 320 | 20250508 | 134500 | 6157088700 | 56200 | 55900 | 56300 | 55800 | 2096 |
| 321 | 20250508 | 134400 | 6039542400 | 55600 | 55900 | 56100 | 55600 | 3493 |
| 322 | 20250508 | 134300 | 5844388200 | 55900 | 55900 | 56200 | 55800 | 1876 |
| 323 | 20250508 | 134200 | 5739390750 | 55800 | 55600 | 55800 | 55600 | 668 |
| 324 | 20250508 | 134100 | 5702183000 | 55600 | 55700 | 55700 | 55400 | 2431 |
| 325 | 20250508 | 134000 | 5567143900 | 55600 | 55900 | 55900 | 55500 | 3482 |
| 326 | 20250508 | 133900 | 5373208600 | 55800 | 55800 | 56000 | 55700 | 1471 |
| 327 | 20250508 | 133800 | 5291053900 | 55800 | 56200 | 56200 | 55700 | 2038 |
| 328 | 20250508 | 133700 | 5177280600 | 56200 | 55800 | 56400 | 55700 | 2022 |
| 329 | 20250508 | 133600 | 5063975350 | 55800 | 55700 | 55800 | 55400 | 2470 |
| 330 | 20250508 | 133500 | 4926538050 | 55700 | 56200 | 56200 | 55600 | 3615 |
| 331 | 20250508 | 133400 | 4724473650 | 56400 | 56700 | 56700 | 56100 | 2658 |
| 332 | 20250508 | 133300 | 4574491650 | 56700 | 57200 | 57300 | 56500 | 3344 |
| 333 | 20250508 | 133200 | 4384546050 | 57200 | 57500 | 57500 | 56900 | 5425 |
| 334 | 20250508 | 133100 | 4074428950 | 57400 | 57400 | 57600 | 57400 | 333 |
| 335 | 20250508 | 133000 | 4055288550 | 57500 | 57500 | 57500 | 57300 | 694 |
| 336 | 20250508 | 132900 | 4015449050 | 57500 | 57300 | 57700 | 57100 | 1614 |
| 337 | 20250508 | 132800 | 3923007050 | 57300 | 57300 | 57400 | 57200 | 153 |
| 338 | 20250508 | 132700 | 3914240150 | 57300 | 57400 | 57400 | 57200 | 715 |
| 339 | 20250508 | 132600 | 3873260750 | 57400 | 57300 | 57400 | 57200 | 1183 |
| 340 | 20250508 | 132500 | 3805509950 | 57300 | 57500 | 57500 | 57100 | 1503 |
| 341 | 20250508 | 132400 | 3719354550 | 57500 | 57500 | 57600 | 57400 | 1383 |
| 342 | 20250508 | 132300 | 3639824350 | 57500 | 57600 | 57700 | 57400 | 1540 |
| 343 | 20250508 | 132200 | 3551182150 | 57600 | 57700 | 57800 | 57400 | 1207 |
| 344 | 20250508 | 132100 | 3481639450 | 57700 | 58200 | 58200 | 57400 | 4509 |
| 345 | 20250508 | 132000 | 3220888150 | 58200 | 58300 | 58300 | 58000 | 402 |
| 346 | 20250508 | 131900 | 3197518950 | 58300 | 58300 | 58400 | 57900 | 835 |
| 347 | 20250508 | 131800 | 3148964950 | 58300 | 58100 | 58300 | 57900 | 678 |
| 348 | 20250508 | 131700 | 3109585350 | 58100 | 58300 | 58300 | 57800 | 1785 |
| 349 | 20250508 | 131600 | 3006025900 | 58300 | 58600 | 58700 | 57800 | 3152 |
| 350 | 20250508 | 131500 | 2822999550 | 58600 | 59300 | 59300 | 58000 | 7271 |
| 351 | 20250508 | 131400 | 2397132800 | 59300 | 60200 | 60600 | 59100 | 4062 |
| 352 | 20250508 | 131300 | 2154322300 | 60300 | 60200 | 60300 | 60100 | 427 |
| 353 | 20250508 | 131200 | 2128609200 | 60200 | 60200 | 60200 | 60100 | 50 |
| 354 | 20250508 | 131100 | 2125603800 | 60200 | 60100 | 60200 | 60100 | 7 |
| 355 | 20250508 | 131000 | 2125182700 | 60200 | 60200 | 60200 | 60100 | 156 |
| 356 | 20250508 | 130900 | 2115796600 | 60100 | 60100 | 60100 | 60100 | 3 |
| 357 | 20250508 | 130800 | 2115616300 | 60200 | 60100 | 60200 | 60100 | 9 |
| 358 | 20250508 | 130700 | 2115074800 | 60100 | 60100 | 60200 | 60100 | 11 |
| 359 | 20250508 | 130600 | 2114413600 | 60100 | 60100 | 60200 | 60100 | 16 |
| 360 | 20250508 | 130500 | 2113451200 | 60200 | 60100 | 60200 | 60100 | 2 |
| 361 | 20250508 | 130400 | 2113330900 | 60100 | 60100 | 60200 | 60100 | 15 |
| 362 | 20250508 | 130300 | 2112429100 | 60200 | 60200 | 60200 | 60100 | 67 |
| 363 | 20250508 | 130200 | 2108401200 | 60100 | 60100 | 60200 | 60100 | 65 |
| 364 | 20250508 | 130100 | 2104494500 | 60100 | 60300 | 60300 | 60100 | 14 |
| 365 | 20250508 | 130000 | 2103651600 | 60200 | 60200 | 60300 | 60200 | 157 |
| 366 | 20250508 | 125900 | 2094200000 | 60200 | 60200 | 60300 | 60100 | 112 |
| 367 | 20250508 | 125800 | 2087458400 | 60200 | 60200 | 60200 | 60100 | 21 |
| 368 | 20250508 | 125700 | 2086195700 | 60200 | 60300 | 60300 | 60100 | 116 |
| 369 | 20250508 | 125600 | 2079218500 | 60300 | 60300 | 60300 | 60300 | 13 |
| 370 | 20250508 | 125500 | 2078434600 | 60300 | 60000 | 60300 | 60000 | 533 |
| 371 | 20250508 | 125400 | 2046415000 | 60100 | 59900 | 60100 | 59900 | 5 |
| 372 | 20250508 | 125300 | 2046115300 | 59900 | 60000 | 60100 | 59900 | 204 |
| 373 | 20250508 | 125200 | 2033876000 | 60000 | 60100 | 60100 | 60000 | 292 |
| 374 | 20250508 | 125100 | 2016355000 | 60000 | 60000 | 60000 | 60000 | 9 |
| 375 | 20250508 | 125000 | 2015815000 | 60000 | 60100 | 60100 | 60000 | 23 |
| 376 | 20250508 | 124900 | 2014434300 | 60100 | 60100 | 60100 | 60000 | 180 |
| 377 | 20250508 | 124800 | 2003632900 | 60000 | 60000 | 60100 | 60000 | 7 |
| 378 | 20250508 | 124700 | 2003212700 | 60100 | 60000 | 60100 | 60000 | 2 |
| 379 | 20250508 | 124600 | 2003092600 | 60000 | 60000 | 60000 | 60000 | 5 |
| 380 | 20250508 | 124500 | 2002792600 | 60100 | 60100 | 60100 | 60100 | 175 |
| 381 | 20250508 | 124400 | 1992275100 | 60100 | 60100 | 60100 | 60000 | 10 |
| 382 | 20250508 | 124300 | 1991674400 | 60000 | 60000 | 60000 | 60000 | 5 |
| 383 | 20250508 | 124200 | 1991374400 | 60000 | 60000 | 60100 | 60000 | 4 |
| 384 | 20250508 | 124100 | 1991134300 | 60000 | 60100 | 60100 | 60000 | 6 |
| 385 | 20250508 | 124000 | 1990774000 | 60100 | 60000 | 60100 | 60000 | 3 |
| 386 | 20250508 | 123900 | 1990593900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 387 | 20250508 | 123800 | 1990593900 | 60100 | 60000 | 60100 | 60000 | 6 |
| 388 | 20250508 | 123700 | 1990233800 | 60100 | 60000 | 60100 | 60000 | 3 |
| 389 | 20250508 | 123600 | 1990053600 | 60100 | 60000 | 60100 | 60000 | 3 |
| 390 | 20250508 | 123500 | 1989873500 | 60100 | 60100 | 60100 | 60100 | 1 |
| 391 | 20250508 | 123400 | 1989813400 | 60000 | 60000 | 60000 | 60000 | 2 |
| 392 | 20250508 | 123300 | 1989693400 | 60000 | 60100 | 60100 | 59900 | 6 |
| 393 | 20250508 | 123200 | 1989333500 | 59900 | 60000 | 60100 | 59900 | 20 |
| 394 | 20250508 | 123100 | 1988133600 | 60100 | 60000 | 60100 | 59500 | 985 |
| 395 | 20250508 | 123000 | 1929137200 | 60100 | 60100 | 60100 | 60100 | 3 |
| 396 | 20250508 | 122900 | 1928956900 | 60000 | 60000 | 60000 | 60000 | 2 |
| 397 | 20250508 | 122800 | 1928836900 | 60100 | 60000 | 60100 | 60000 | 78 |
| 398 | 20250508 | 122700 | 1924156600 | 60000 | 60000 | 60100 | 60000 | 8 |
| 399 | 20250508 | 122600 | 1923676400 | 60000 | 60100 | 60100 | 60000 | 71 |
| 400 | 20250508 | 122500 | 1919413700 | 60100 | 60000 | 60100 | 60000 | 213 |
| 401 | 20250508 | 122400 | 1906632000 | 60100 | 60100 | 60100 | 60100 | 26 |
| 402 | 20250508 | 122300 | 1905069400 | 60000 | 60000 | 60100 | 60000 | 7 |
| 403 | 20250508 | 122200 | 1904649200 | 60100 | 60100 | 60100 | 60100 | 6 |
| 404 | 20250508 | 122100 | 1904288600 | 60000 | 60000 | 60000 | 60000 | 2 |
| 405 | 20250508 | 122000 | 1904168600 | 60100 | 60100 | 60100 | 60000 | 17 |
| 406 | 20250508 | 121900 | 1903147700 | 60000 | 60100 | 60100 | 60000 | 41 |
| 407 | 20250508 | 121800 | 1900686300 | 60000 | 60000 | 60000 | 60000 | 38 |
| 408 | 20250508 | 121700 | 1898406300 | 60100 | 60000 | 60100 | 60000 | 5 |
| 409 | 20250508 | 121600 | 1898106100 | 60000 | 60100 | 60100 | 60000 | 10 |
| 410 | 20250508 | 121500 | 1897505300 | 60000 | 60100 | 60100 | 60000 | 3 |
| 411 | 20250508 | 121400 | 1897325200 | 60100 | 60100 | 60100 | 60000 | 10 |
| 412 | 20250508 | 121300 | 1896724400 | 60100 | 60100 | 60100 | 60000 | 14 |
| 413 | 20250508 | 121200 | 1895883600 | 60000 | 60000 | 60000 | 60000 | 74 |
| 414 | 20250508 | 121100 | 1891443600 | 60100 | 60100 | 60100 | 60100 | 8 |
| 415 | 20250508 | 121000 | 1890962800 | 60100 | 60100 | 60100 | 60000 | 9 |
| 416 | 20250508 | 120900 | 1890422100 | 60100 | 60100 | 60100 | 60100 | 1 |
| 417 | 20250508 | 120800 | 1890362000 | 60100 | 60200 | 60200 | 60100 | 17 |
| 418 | 20250508 | 120700 | 1889340100 | 60200 | 60200 | 60200 | 60200 | 3 |
| 419 | 20250508 | 120600 | 1889159500 | 60200 | 60100 | 60200 | 60000 | 358 |
| 420 | 20250508 | 120500 | 1867658000 | 59700 | 60100 | 60100 | 59700 | 104 |
| 421 | 20250508 | 120400 | 1861430500 | 60000 | 60100 | 60100 | 60000 | 13 |
| 422 | 20250508 | 120300 | 1860649800 | 60000 | 60100 | 60100 | 60000 | 7 |
| 423 | 20250508 | 120200 | 1860229600 | 60000 | 60100 | 60100 | 60000 | 59 |
| 424 | 20250508 | 120100 | 1856683800 | 60100 | 60100 | 60200 | 60100 | 58 |
| 425 | 20250508 | 120000 | 1853197900 | 60200 | 60100 | 60200 | 60100 | 8 |
| 426 | 20250508 | 115900 | 1852716400 | 60200 | 60100 | 60200 | 60100 | 44 |
| 427 | 20250508 | 115800 | 1850071700 | 60200 | 60100 | 60200 | 60000 | 219 |
| 428 | 20250508 | 115700 | 1836910900 | 60200 | 60200 | 60200 | 60200 | 2 |
| 429 | 20250508 | 115600 | 1836790500 | 60300 | 60100 | 60300 | 60100 | 271 |
| 430 | 20250508 | 115500 | 1820491700 | 59800 | 59800 | 60100 | 59800 | 5 |
| 431 | 20250508 | 115400 | 1820192100 | 60100 | 60100 | 60100 | 60100 | 8 |
| 432 | 20250508 | 115300 | 1819711300 | 60100 | 59900 | 60100 | 59900 | 6 |
| 433 | 20250508 | 115200 | 1819351100 | 59900 | 59900 | 59900 | 59900 | 12 |
| 434 | 20250508 | 115100 | 1818632300 | 59900 | 59900 | 59900 | 59900 | 3 |
| 435 | 20250508 | 115000 | 1818452600 | 60100 | 60000 | 60100 | 60000 | 142 |
| 436 | 20250508 | 114900 | 1809931700 | 60000 | 59900 | 60000 | 59900 | 48 |
| 437 | 20250508 | 114800 | 1807055500 | 59900 | 59900 | 60000 | 59900 | 146 |
| 438 | 20250508 | 114700 | 1798307700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 439 | 20250508 | 114600 | 1798307700 | 59900 | 60200 | 60200 | 59900 | 33 |
| 440 | 20250508 | 114500 | 1796327500 | 59800 | 60200 | 60200 | 59800 | 157 |
| 441 | 20250508 | 114400 | 1786905900 | 60200 | 60000 | 60200 | 59700 | 411 |
| 442 | 20250508 | 114300 | 1762280900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 443 | 20250508 | 114200 | 1762280900 | 60100 | 60000 | 60100 | 60000 | 195 |
| 444 | 20250508 | 114100 | 1750577700 | 60100 | 60100 | 60100 | 59900 | 186 |
| 445 | 20250508 | 114000 | 1739413100 | 60100 | 60100 | 60100 | 59900 | 35 |
| 446 | 20250508 | 113900 | 1737311100 | 60000 | 60100 | 60100 | 60000 | 3 |
| 447 | 20250508 | 113800 | 1737130900 | 59900 | 59900 | 60000 | 59900 | 75 |
| 448 | 20250508 | 113700 | 1732634500 | 60100 | 60100 | 60100 | 60100 | 0 |
| 449 | 20250508 | 113600 | 1732634500 | 60100 | 60100 | 60100 | 60100 | 3 |
| 450 | 20250508 | 113500 | 1732454200 | 60100 | 60100 | 60100 | 60000 | 70 |
| 451 | 20250508 | 113400 | 1728251000 | 60100 | 60000 | 60100 | 60000 | 2 |
| 452 | 20250508 | 113300 | 1728130900 | 60000 | 60000 | 60000 | 60000 | 84 |
| 453 | 20250508 | 113200 | 1723090900 | 60200 | 60200 | 60200 | 60100 | 60 |
| 454 | 20250508 | 113100 | 1719483100 | 60300 | 60100 | 60300 | 60100 | 55 |
| 455 | 20250508 | 113000 | 1716176200 | 60100 | 60200 | 60300 | 60100 | 41 |
| 456 | 20250508 | 112900 | 1713707800 | 60300 | 60300 | 60300 | 60200 | 97 |
| 457 | 20250508 | 112800 | 1707867600 | 60300 | 60300 | 60300 | 60300 | 24 |
| 458 | 20250508 | 112700 | 1706420400 | 60300 | 60200 | 60300 | 60200 | 13 |
| 459 | 20250508 | 112600 | 1705636700 | 60300 | 60300 | 60300 | 60200 | 244 |
| 460 | 20250508 | 112500 | 1690928700 | 60300 | 60300 | 60300 | 60200 | 97 |
| 461 | 20250508 | 112400 | 1685087100 | 60200 | 60300 | 60300 | 60200 | 22 |
| 462 | 20250508 | 112300 | 1683762200 | 60300 | 60200 | 60300 | 60100 | 240 |
| 463 | 20250508 | 112200 | 1669324500 | 60200 | 60100 | 60200 | 60100 | 3 |
| 464 | 20250508 | 112100 | 1669144000 | 60200 | 60200 | 60200 | 60200 | 1 |
| 465 | 20250508 | 112000 | 1669083800 | 60200 | 60100 | 60200 | 60100 | 143 |
| 466 | 20250508 | 111900 | 1660487500 | 60100 | 60200 | 60200 | 60000 | 165 |
| 467 | 20250508 | 111800 | 1650577900 | 60200 | 60200 | 60200 | 60200 | 0 |
| 468 | 20250508 | 111700 | 1650577900 | 60200 | 60100 | 60200 | 60100 | 8 |
| 469 | 20250508 | 111600 | 1650096900 | 60100 | 60100 | 60100 | 60100 | 1 |
| 470 | 20250508 | 111500 | 1650036800 | 60100 | 60100 | 60100 | 60000 | 68 |
| 471 | 20250508 | 111400 | 1645955300 | 60100 | 60100 | 60100 | 60000 | 62 |
| 472 | 20250508 | 111300 | 1642232900 | 60100 | 60100 | 60200 | 60000 | 704 |
| 473 | 20250508 | 111200 | 1599964100 | 60100 | 60100 | 60100 | 60100 | 1 |
| 474 | 20250508 | 111100 | 1599904000 | 60100 | 60100 | 60100 | 60100 | 5 |
| 475 | 20250508 | 111000 | 1599603500 | 60100 | 60000 | 60100 | 60000 | 488 |
| 476 | 20250508 | 110900 | 1570322400 | 60000 | 60000 | 60000 | 59900 | 12 |
| 477 | 20250508 | 110800 | 1569602700 | 60000 | 60000 | 60000 | 60000 | 114 |
| 478 | 20250508 | 110700 | 1562762700 | 60000 | 60000 | 60000 | 60000 | 1 |
| 479 | 20250508 | 110600 | 1562702700 | 59900 | 60000 | 60000 | 59900 | 7 |
| 480 | 20250508 | 110500 | 1562282900 | 60000 | 60000 | 60000 | 60000 | 20 |
| 481 | 20250508 | 110400 | 1561082900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 482 | 20250508 | 110300 | 1561082900 | 60100 | 60100 | 60100 | 60000 | 11 |
| 483 | 20250508 | 110200 | 1560422100 | 60100 | 60000 | 60100 | 60000 | 107 |
| 484 | 20250508 | 110100 | 1554001700 | 60000 | 60000 | 60000 | 60000 | 69 |
| 485 | 20250508 | 110000 | 1549861700 | 60100 | 60100 | 60100 | 60000 | 185 |
| 486 | 20250508 | 105900 | 1538760600 | 60000 | 60000 | 60000 | 60000 | 115 |
| 487 | 20250508 | 105800 | 1531860600 | 60000 | 60100 | 60100 | 60000 | 106 |
| 488 | 20250508 | 105700 | 1525500300 | 60100 | 60100 | 60100 | 60100 | 1 |
| 489 | 20250508 | 105600 | 1525440200 | 60000 | 60000 | 60100 | 60000 | 19 |
| 490 | 20250508 | 105500 | 1524300000 | 60000 | 60000 | 60000 | 60000 | 131 |
| 491 | 20250508 | 105400 | 1516440000 | 60000 | 60100 | 60100 | 60000 | 6 |
| 492 | 20250508 | 105300 | 1516079700 | 60000 | 60000 | 60000 | 60000 | 4 |
| 493 | 20250508 | 105200 | 1515839700 | 60000 | 60000 | 60100 | 60000 | 84 |
| 494 | 20250508 | 105100 | 1510799500 | 60000 | 60000 | 60000 | 60000 | 4 |
| 495 | 20250508 | 105000 | 1510559500 | 59900 | 60100 | 60100 | 59900 | 87 |
| 496 | 20250508 | 104900 | 1505340700 | 60100 | 60000 | 60100 | 60000 | 19 |
| 497 | 20250508 | 104800 | 1504199200 | 60000 | 60000 | 60100 | 60000 | 15 |
| 498 | 20250508 | 104700 | 1503299000 | 60000 | 60100 | 60100 | 60000 | 111 |
| 499 | 20250508 | 104600 | 1496638900 | 60100 | 60000 | 60100 | 60000 | 5 |
| 500 | 20250508 | 104500 | 1496338700 | 60000 | 60100 | 60100 | 60000 | 32 |
| 501 | 20250508 | 104400 | 1494418500 | 60000 | 60100 | 60100 | 60000 | 84 |
| 502 | 20250508 | 104300 | 1489378000 | 60100 | 60000 | 60100 | 60000 | 78 |
| 503 | 20250508 | 104200 | 1484695800 | 60100 | 60100 | 60100 | 60100 | 2 |
| 504 | 20250508 | 104100 | 1484575600 | 60000 | 60000 | 60000 | 60000 | 77 |
| 505 | 20250508 | 104000 | 1479955600 | 60000 | 60100 | 60100 | 60000 | 8 |
| 506 | 20250508 | 103900 | 1479474900 | 60000 | 60000 | 60000 | 60000 | 11 |
| 507 | 20250508 | 103800 | 1478814900 | 60000 | 60100 | 60100 | 60000 | 123 |
| 508 | 20250508 | 103700 | 1471434300 | 60100 | 60000 | 60100 | 59900 | 679 |
| 509 | 20250508 | 103600 | 1430692200 | 60000 | 59900 | 60000 | 59900 | 17 |
| 510 | 20250508 | 103500 | 1429673500 | 59900 | 59900 | 60000 | 59900 | 885 |
| 511 | 20250508 | 103400 | 1376657200 | 59900 | 59700 | 59900 | 59700 | 382 |
| 512 | 20250508 | 103300 | 1353813300 | 59700 | 59700 | 59700 | 59600 | 341 |
| 513 | 20250508 | 103200 | 1333461800 | 59700 | 59700 | 59700 | 59700 | 2 |
| 514 | 20250508 | 103100 | 1333342400 | 59700 | 59600 | 59700 | 59600 | 232 |
| 515 | 20250508 | 103000 | 1319515100 | 59700 | 59700 | 59800 | 59700 | 227 |
| 516 | 20250508 | 102900 | 1305963100 | 59800 | 59800 | 59800 | 59700 | 13 |
| 517 | 20250508 | 102800 | 1305185800 | 59800 | 59800 | 59800 | 59800 | 1 |
| 518 | 20250508 | 102700 | 1305126000 | 59700 | 59700 | 59700 | 59700 | 10 |
| 519 | 20250508 | 102600 | 1304529000 | 59800 | 59700 | 59800 | 59700 | 85 |
| 520 | 20250508 | 102500 | 1299454100 | 59800 | 59800 | 59800 | 59800 | 8 |
| 521 | 20250508 | 102400 | 1298975700 | 59700 | 59700 | 59700 | 59700 | 11 |
| 522 | 20250508 | 102300 | 1298319000 | 59800 | 59800 | 59800 | 59800 | 45 |
| 523 | 20250508 | 102200 | 1295628000 | 59800 | 59800 | 59800 | 59800 | 98 |
| 524 | 20250508 | 102100 | 1289767600 | 59700 | 59700 | 59700 | 59700 | 132 |
| 525 | 20250508 | 102000 | 1281887200 | 59700 | 59800 | 59800 | 59700 | 13 |
| 526 | 20250508 | 101900 | 1281110600 | 59700 | 59800 | 59800 | 59700 | 12 |
| 527 | 20250508 | 101800 | 1280394100 | 59800 | 59800 | 59800 | 59700 | 38 |
| 528 | 20250508 | 101700 | 1278124900 | 59800 | 59850 | 59850 | 59800 | 233 |
| 529 | 20250508 | 101600 | 1264191450 | 59900 | 59800 | 59900 | 59800 | 34 |
| 530 | 20250508 | 101500 | 1262157950 | 59900 | 59900 | 59900 | 59900 | 3 |
| 531 | 20250508 | 101400 | 1261978250 | 59900 | 59900 | 59900 | 59900 | 2 |
| 532 | 20250508 | 101300 | 1261858450 | 59900 | 59900 | 59900 | 59900 | 4 |
| 533 | 20250508 | 101200 | 1261618850 | 59900 | 59900 | 59900 | 59900 | 1 |
| 534 | 20250508 | 101100 | 1261558950 | 59800 | 59900 | 59900 | 59800 | 506 |
| 535 | 20250508 | 101000 | 1231255450 | 59800 | 59900 | 59900 | 59800 | 12 |
| 536 | 20250508 | 100900 | 1230536950 | 59900 | 59900 | 60000 | 59900 | 38 |
| 537 | 20250508 | 100800 | 1228260550 | 59900 | 59900 | 59900 | 59900 | 32 |
| 538 | 20250508 | 100700 | 1226343750 | 59900 | 59900 | 59900 | 59800 | 294 |
| 539 | 20250508 | 100600 | 1208734150 | 59800 | 59900 | 59900 | 59800 | 57 |
| 540 | 20250508 | 100500 | 1205325350 | 59900 | 60000 | 60000 | 59900 | 3 |
| 541 | 20250508 | 100400 | 1205145450 | 59800 | 59900 | 60000 | 59800 | 158 |
| 542 | 20250508 | 100300 | 1195682050 | 59900 | 59900 | 59900 | 59900 | 1 |
| 543 | 20250508 | 100200 | 1195622150 | 59900 | 59900 | 60000 | 59900 | 67 |
| 544 | 20250508 | 100100 | 1191608750 | 59900 | 59900 | 60000 | 59900 | 25 |
| 545 | 20250508 | 100000 | 1190110050 | 60000 | 59800 | 60000 | 59800 | 388 |
| 546 | 20250508 | 095900 | 1166868650 | 59900 | 59900 | 60000 | 59700 | 244 |
| 547 | 20250508 | 095800 | 1152256250 | 59700 | 59900 | 59900 | 59700 | 56 |
| 548 | 20250508 | 095700 | 1148908250 | 59700 | 60000 | 60000 | 59700 | 100 |
| 549 | 20250508 | 095600 | 1142915950 | 59800 | 59800 | 59800 | 59800 | 20 |
| 550 | 20250508 | 095500 | 1141719950 | 59900 | 59900 | 59900 | 59900 | 5 |
| 551 | 20250508 | 095400 | 1141420450 | 59800 | 59800 | 59800 | 59800 | 10 |
| 552 | 20250508 | 095300 | 1140822450 | 59900 | 60000 | 60000 | 59900 | 178 |
| 553 | 20250508 | 095200 | 1130157550 | 59900 | 59900 | 60100 | 59800 | 409 |
| 554 | 20250508 | 095100 | 1105612450 | 59900 | 59900 | 59900 | 59900 | 8 |
| 555 | 20250508 | 095000 | 1105133250 | 59900 | 59900 | 59900 | 59900 | 35 |
| 556 | 20250508 | 094900 | 1103036750 | 59900 | 60000 | 60000 | 59600 | 319 |
| 557 | 20250508 | 094800 | 1083978150 | 59900 | 59700 | 59900 | 59700 | 149 |
| 558 | 20250508 | 094700 | 1075057750 | 59700 | 59800 | 59800 | 59700 | 8 |
| 559 | 20250508 | 094600 | 1074579850 | 59500 | 59500 | 59500 | 59500 | 0 |
| 560 | 20250508 | 094500 | 1074579850 | 59500 | 59800 | 59800 | 59500 | 75 |
| 561 | 20250508 | 094400 | 1070106450 | 59700 | 59600 | 59800 | 59600 | 94 |
| 562 | 20250508 | 094300 | 1064503150 | 59600 | 59850 | 59850 | 59600 | 41 |
| 563 | 20250508 | 094200 | 1062054600 | 59900 | 59900 | 59900 | 59900 | 43 |
| 564 | 20250508 | 094100 | 1059478900 | 59900 | 59900 | 59900 | 59900 | 6 |
| 565 | 20250508 | 094000 | 1059119500 | 59600 | 59900 | 59900 | 59600 | 183 |
| 566 | 20250508 | 093900 | 1048189100 | 59900 | 59900 | 59900 | 59900 | 10 |
| 567 | 20250508 | 093800 | 1047590100 | 59900 | 59900 | 59900 | 59900 | 4 |
| 568 | 20250508 | 093700 | 1047350500 | 59900 | 59800 | 59900 | 59700 | 249 |
| 569 | 20250508 | 093600 | 1032444600 | 60000 | 59800 | 60000 | 59700 | 26 |
| 570 | 20250508 | 093500 | 1030888700 | 59800 | 59800 | 59900 | 59800 | 243 |
| 571 | 20250508 | 093400 | 1016354000 | 59800 | 59800 | 59800 | 59700 | 22 |
| 572 | 20250508 | 093300 | 1015039600 | 59700 | 59800 | 59900 | 59700 | 134 |
| 573 | 20250508 | 093200 | 1007025500 | 59700 | 59700 | 59800 | 59700 | 129 |
| 574 | 20250508 | 093100 | 999324100 | 59600 | 59600 | 59800 | 59300 | 543 |
| 575 | 20250508 | 093000 | 966946600 | 59700 | 59500 | 59700 | 59300 | 389 |
| 576 | 20250508 | 092900 | 943841400 | 59600 | 59600 | 59600 | 59300 | 982 |
| 577 | 20250508 | 092800 | 885463600 | 59600 | 59600 | 59700 | 59300 | 948 |
| 578 | 20250508 | 092700 | 829090300 | 59600 | 59600 | 59700 | 59600 | 455 |
| 579 | 20250508 | 092600 | 801955900 | 59600 | 59600 | 59700 | 59400 | 128 |
| 580 | 20250508 | 092500 | 794328200 | 59600 | 59500 | 59600 | 59500 | 449 |
| 581 | 20250508 | 092400 | 767589800 | 59500 | 59700 | 59700 | 59500 | 680 |
| 582 | 20250508 | 092300 | 727105100 | 59400 | 59400 | 59700 | 59300 | 970 |
| 583 | 20250508 | 092200 | 669478600 | 59400 | 59200 | 59400 | 59200 | 271 |
| 584 | 20250508 | 092100 | 653417000 | 59200 | 59000 | 59200 | 58900 | 797 |
| 585 | 20250508 | 092000 | 606359400 | 59000 | 59000 | 59100 | 58900 | 306 |
| 586 | 20250508 | 091900 | 588306000 | 59000 | 59100 | 59200 | 59000 | 783 |
| 587 | 20250508 | 091800 | 542083300 | 59000 | 59100 | 59100 | 59000 | 423 |
| 588 | 20250508 | 091700 | 517113700 | 59000 | 59000 | 59100 | 58900 | 632 |
| 589 | 20250508 | 091600 | 479818400 | 59000 | 59100 | 59100 | 59000 | 222 |
| 590 | 20250508 | 091500 | 466717300 | 59100 | 59000 | 59100 | 59000 | 747 |
| 591 | 20250508 | 091400 | 422614100 | 59100 | 59100 | 59200 | 59000 | 519 |
| 592 | 20250508 | 091300 | 391950800 | 59200 | 59000 | 59200 | 59000 | 219 |
| 593 | 20250508 | 091200 | 379010700 | 59100 | 59200 | 59200 | 59000 | 294 |
| 594 | 20250508 | 091100 | 361650300 | 59100 | 59200 | 59200 | 59000 | 1260 |
| 595 | 20250508 | 091000 | 287162200 | 59200 | 59300 | 59300 | 59100 | 652 |
| 596 | 20250508 | 090900 | 248579200 | 59200 | 59400 | 59400 | 59200 | 902 |
| 597 | 20250508 | 090800 | 195119200 | 59400 | 59600 | 59600 | 59300 | 741 |
| 598 | 20250508 | 090700 | 151076000 | 59600 | 59600 | 59700 | 59600 | 733 |
| 599 | 20250508 | 090600 | 107372800 | 59700 | 60000 | 60000 | 59600 | 808 |
| 600 | 20250508 | 090500 | 59082100 | 59900 | 60200 | 60200 | 59900 | 199 |
| 601 | 20250508 | 090400 | 47123900 | 60200 | 60300 | 60300 | 60100 | 235 |
| 602 | 20250508 | 090300 | 32982100 | 60300 | 60400 | 60400 | 60200 | 35 |
| 603 | 20250508 | 090200 | 30872500 | 60700 | 60700 | 60700 | 60700 | 59 |
| 604 | 20250508 | 090100 | 27291200 | 60400 | 60600 | 60600 | 60400 | 30 |
| 605 | 20250508 | 090000 | 25477200 | 60800 | 60100 | 60800 | 60100 | 423 |