33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 201200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 3 | 20250509 | 201100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20250509 | 201000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20250509 | 200900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20250509 | 200800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20250509 | 200700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20250509 | 200600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20250509 | 200500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20250509 | 200400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20250509 | 200300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20250509 | 200200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20250509 | 200100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20250509 | 200000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20250509 | 195900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20250509 | 195800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20250509 | 195700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20250509 | 195600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20250509 | 195500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20250509 | 195400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20250509 | 195300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20250509 | 195200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20250509 | 195100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20250509 | 195000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20250509 | 194900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20250509 | 194800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20250509 | 194700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20250509 | 194600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20250509 | 194500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20250509 | 194400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20250509 | 194300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20250509 | 194200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 33 | 20250509 | 194100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20250509 | 194000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20250509 | 193900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20250509 | 193800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20250509 | 193700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20250509 | 193600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20250509 | 193500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20250509 | 193400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20250509 | 193300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20250509 | 193200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20250509 | 193100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20250509 | 193000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20250509 | 192900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20250509 | 192800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20250509 | 192700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20250509 | 192600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20250509 | 192500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20250509 | 192400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20250509 | 192300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20250509 | 192200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20250509 | 192100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20250509 | 192000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20250509 | 191900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20250509 | 191800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20250509 | 191700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20250509 | 191600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20250509 | 191500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20250509 | 191400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20250509 | 191300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20250509 | 191200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 63 | 20250509 | 191100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20250509 | 191000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20250509 | 190900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20250509 | 190800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20250509 | 190700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20250509 | 190600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20250509 | 190500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20250509 | 190400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20250509 | 190300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20250509 | 190200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20250509 | 190100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20250509 | 190000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20250509 | 185900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20250509 | 185800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20250509 | 185700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20250509 | 185600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20250509 | 185500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20250509 | 185400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20250509 | 185300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20250509 | 185200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20250509 | 185100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20250509 | 185000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20250509 | 184900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20250509 | 184800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20250509 | 184700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20250509 | 184600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20250509 | 184500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20250509 | 184400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20250509 | 184300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20250509 | 184200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 93 | 20250509 | 184100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20250509 | 184000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20250509 | 183900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20250509 | 183800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20250509 | 183700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20250509 | 183600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20250509 | 183500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20250509 | 183400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20250509 | 183300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20250509 | 183200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20250509 | 183100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20250509 | 183000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20250509 | 182900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20250509 | 182800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20250509 | 182700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20250509 | 182600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20250509 | 182500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20250509 | 182400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20250509 | 182300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20250509 | 182200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20250509 | 182100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20250509 | 182000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20250509 | 181900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20250509 | 181800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20250509 | 181700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20250509 | 181600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20250509 | 181500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20250509 | 181400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20250509 | 181300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20250509 | 181200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 123 | 20250509 | 181100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20250509 | 181000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20250509 | 180900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20250509 | 180800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20250509 | 180700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20250509 | 180600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20250509 | 180500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20250509 | 180400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20250509 | 180300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20250509 | 180200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20250509 | 180100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20250509 | 180000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20250509 | 175900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20250509 | 175800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20250509 | 175700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20250509 | 175600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20250509 | 175500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20250509 | 175400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20250509 | 175300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20250509 | 175200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20250509 | 175100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20250509 | 175000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20250509 | 174900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20250509 | 174800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20250509 | 174700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20250509 | 174600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20250509 | 174500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20250509 | 174400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20250509 | 174300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20250509 | 174200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 153 | 20250509 | 174100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20250509 | 174000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20250509 | 173900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20250509 | 173800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20250509 | 173700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20250509 | 173600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20250509 | 173500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20250509 | 173400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20250509 | 173300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20250509 | 173200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20250509 | 173100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20250509 | 173000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20250509 | 172900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20250509 | 172800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20250509 | 172700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20250509 | 172600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20250509 | 172500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20250509 | 172400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20250509 | 172300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20250509 | 172200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20250509 | 172100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20250509 | 172000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20250509 | 171900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20250509 | 171800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20250509 | 171700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20250509 | 171600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20250509 | 171500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20250509 | 171400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20250509 | 171300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20250509 | 171200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 183 | 20250509 | 171100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20250509 | 171000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20250509 | 170900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20250509 | 170800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20250509 | 170700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20250509 | 170600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20250509 | 170500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20250509 | 170400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20250509 | 170300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20250509 | 170200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20250509 | 170100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20250509 | 170000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20250509 | 165900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20250509 | 165800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20250509 | 165700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 198 | 20250509 | 165600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 199 | 20250509 | 165500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 200 | 20250509 | 165400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 201 | 20250509 | 165300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 202 | 20250509 | 165200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 203 | 20250509 | 165100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 204 | 20250509 | 165000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 205 | 20250509 | 164900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 206 | 20250509 | 164800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 207 | 20250509 | 164700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 208 | 20250509 | 164600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 209 | 20250509 | 164500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 210 | 20250509 | 164400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 211 | 20250509 | 164300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 212 | 20250509 | 164200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 213 | 20250509 | 164100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 214 | 20250509 | 164000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 215 | 20250509 | 163900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 216 | 20250509 | 163800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 217 | 20250509 | 163700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 218 | 20250509 | 163600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 219 | 20250509 | 163500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 220 | 20250509 | 163400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 221 | 20250509 | 163300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 222 | 20250509 | 163200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 223 | 20250509 | 163100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 224 | 20250509 | 163000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 225 | 20250509 | 162900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 226 | 20250509 | 162800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 227 | 20250509 | 162700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 228 | 20250509 | 162600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 229 | 20250509 | 162500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 230 | 20250509 | 162400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 231 | 20250509 | 162300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 232 | 20250509 | 162200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 233 | 20250509 | 162100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 234 | 20250509 | 162000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 235 | 20250509 | 161900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 236 | 20250509 | 161800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 237 | 20250509 | 161700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 238 | 20250509 | 161600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 239 | 20250509 | 161500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 240 | 20250509 | 161400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 241 | 20250509 | 161300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 242 | 20250509 | 161200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 243 | 20250509 | 161100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 244 | 20250509 | 161000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 245 | 20250509 | 160900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 246 | 20250509 | 160800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 247 | 20250509 | 160700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 248 | 20250509 | 160600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 249 | 20250509 | 160500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 250 | 20250509 | 160400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 251 | 20250509 | 160300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 252 | 20250509 | 160200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 253 | 20250509 | 160100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 254 | 20250509 | 160000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 255 | 20250509 | 155900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 256 | 20250509 | 155800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 257 | 20250509 | 155700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 258 | 20250509 | 155600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 259 | 20250509 | 155500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 260 | 20250509 | 155400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 261 | 20250509 | 155300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 262 | 20250509 | 155200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 263 | 20250509 | 155100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 264 | 20250509 | 155000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 265 | 20250509 | 154900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 266 | 20250509 | 154800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 267 | 20250509 | 154700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 268 | 20250509 | 154600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 269 | 20250509 | 154500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 270 | 20250509 | 154400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 271 | 20250509 | 154300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 272 | 20250509 | 154200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 273 | 20250509 | 154100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 274 | 20250509 | 154000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 275 | 20250509 | 153900 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 276 | 20250509 | 153800 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 277 | 20250509 | 153700 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 278 | 20250509 | 153600 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 279 | 20250509 | 153500 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 280 | 20250509 | 153400 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 281 | 20250509 | 153300 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 282 | 20250509 | 153200 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 283 | 20250509 | 153100 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 0 |
| 284 | 20250509 | 153000 | 2020593500 | 9530 | 9530 | 9530 | 9530 | 1099 |
| 285 | 20250509 | 152900 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 286 | 20250509 | 152800 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 287 | 20250509 | 152700 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 288 | 20250509 | 152600 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 289 | 20250509 | 152500 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 290 | 20250509 | 152400 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 291 | 20250509 | 152300 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 292 | 20250509 | 152200 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 293 | 20250509 | 152100 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 294 | 20250509 | 152000 | 2010120030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 295 | 20250509 | 151900 | 2010120030 | 9560 | 9530 | 9560 | 9530 | 163 |
| 296 | 20250509 | 151800 | 2008562680 | 9560 | 9520 | 9560 | 9520 | 209 |
| 297 | 20250509 | 151700 | 2006571640 | 9560 | 9530 | 9560 | 9520 | 757 |
| 298 | 20250509 | 151600 | 1999360520 | 9530 | 9550 | 9550 | 9530 | 3512 |
| 299 | 20250509 | 151500 | 1965851440 | 9570 | 9570 | 9580 | 9570 | 1715 |
| 300 | 20250509 | 151400 | 1949428460 | 9590 | 9590 | 9590 | 9590 | 112 |
| 301 | 20250509 | 151300 | 1948354380 | 9590 | 9550 | 9590 | 9550 | 1113 |
| 302 | 20250509 | 151200 | 1937696060 | 9510 | 9530 | 9530 | 9510 | 1469 |
| 303 | 20250509 | 151100 | 1923713280 | 9530 | 9540 | 9540 | 9530 | 185 |
| 304 | 20250509 | 151000 | 1921949230 | 9560 | 9540 | 9560 | 9530 | 143 |
| 305 | 20250509 | 150900 | 1920585010 | 9560 | 9550 | 9560 | 9530 | 752 |
| 306 | 20250509 | 150800 | 1913403700 | 9550 | 9540 | 9550 | 9510 | 2024 |
| 307 | 20250509 | 150700 | 1894081480 | 9540 | 9480 | 9540 | 9480 | 1980 |
| 308 | 20250509 | 150600 | 1875244700 | 9480 | 9470 | 9480 | 9470 | 1089 |
| 309 | 20250509 | 150500 | 1864926440 | 9470 | 9470 | 9470 | 9470 | 0 |
| 310 | 20250509 | 150400 | 1864926440 | 9470 | 9450 | 9470 | 9450 | 1079 |
| 311 | 20250509 | 150300 | 1854723910 | 9440 | 9450 | 9450 | 9440 | 105 |
| 312 | 20250509 | 150200 | 1853732700 | 9460 | 9430 | 9460 | 9430 | 4 |
| 313 | 20250509 | 150100 | 1853694920 | 9410 | 9430 | 9430 | 9410 | 950 |
| 314 | 20250509 | 150000 | 1844749440 | 9420 | 9450 | 9470 | 9420 | 1197 |
| 315 | 20250509 | 145900 | 1833456400 | 9440 | 9450 | 9450 | 9440 | 66 |
| 316 | 20250509 | 145800 | 1832832710 | 9450 | 9470 | 9470 | 9450 | 99 |
| 317 | 20250509 | 145700 | 1831896760 | 9470 | 9470 | 9470 | 9470 | 65 |
| 318 | 20250509 | 145600 | 1831281210 | 9470 | 9470 | 9470 | 9470 | 66 |
| 319 | 20250509 | 145500 | 1830656190 | 9470 | 9460 | 9470 | 9450 | 564 |
| 320 | 20250509 | 145400 | 1825325160 | 9450 | 9450 | 9450 | 9450 | 0 |
| 321 | 20250509 | 145300 | 1825325160 | 9450 | 9450 | 9450 | 9450 | 0 |
| 322 | 20250509 | 145200 | 1825325160 | 9450 | 9450 | 9450 | 9450 | 0 |
| 323 | 20250509 | 145100 | 1825325160 | 9450 | 9470 | 9470 | 9440 | 2353 |
| 324 | 20250509 | 145000 | 1803086060 | 9500 | 9500 | 9500 | 9500 | 130 |
| 325 | 20250509 | 144900 | 1801851060 | 9500 | 9490 | 9500 | 9490 | 501 |
| 326 | 20250509 | 144800 | 1797094390 | 9460 | 9490 | 9490 | 9460 | 17 |
| 327 | 20250509 | 144700 | 1796933540 | 9460 | 9460 | 9460 | 9460 | 50 |
| 328 | 20250509 | 144600 | 1796460540 | 9460 | 9460 | 9460 | 9450 | 65 |
| 329 | 20250509 | 144500 | 1795845660 | 9510 | 9460 | 9510 | 9460 | 1065 |
| 330 | 20250509 | 144400 | 1785739060 | 9460 | 9460 | 9460 | 9460 | 0 |
| 331 | 20250509 | 144300 | 1785739060 | 9460 | 9480 | 9480 | 9460 | 136 |
| 332 | 20250509 | 144200 | 1784451200 | 9460 | 9460 | 9460 | 9460 | 65 |
| 333 | 20250509 | 144100 | 1783836300 | 9460 | 9460 | 9460 | 9460 | 66 |
| 334 | 20250509 | 144000 | 1783211940 | 9460 | 9490 | 9490 | 9460 | 3 |
| 335 | 20250509 | 143900 | 1783183530 | 9450 | 9470 | 9470 | 9450 | 2388 |
| 336 | 20250509 | 143800 | 1760613730 | 9460 | 9460 | 9460 | 9460 | 104 |
| 337 | 20250509 | 143700 | 1759629890 | 9500 | 9500 | 9500 | 9500 | 67 |
| 338 | 20250509 | 143600 | 1758993390 | 9500 | 9500 | 9500 | 9500 | 67 |
| 339 | 20250509 | 143500 | 1758356890 | 9510 | 9510 | 9510 | 9510 | 0 |
| 340 | 20250509 | 143400 | 1758356890 | 9510 | 9480 | 9510 | 9480 | 1065 |
| 341 | 20250509 | 143300 | 1748248690 | 9460 | 9460 | 9460 | 9460 | 65 |
| 342 | 20250509 | 143200 | 1747633790 | 9460 | 9480 | 9480 | 9460 | 133 |
| 343 | 20250509 | 143100 | 1746374280 | 9480 | 9480 | 9480 | 9480 | 65 |
| 344 | 20250509 | 143000 | 1745758080 | 9460 | 9460 | 9460 | 9460 | 2 |
| 345 | 20250509 | 142900 | 1745739160 | 9460 | 9460 | 9460 | 9460 | 74 |
| 346 | 20250509 | 142800 | 1745039120 | 9480 | 9480 | 9480 | 9480 | 212 |
| 347 | 20250509 | 142700 | 1743029360 | 9430 | 9430 | 9430 | 9430 | 0 |
| 348 | 20250509 | 142600 | 1743029360 | 9430 | 9480 | 9480 | 9430 | 875 |
| 349 | 20250509 | 142500 | 1734770220 | 9440 | 9440 | 9440 | 9440 | 0 |
| 350 | 20250509 | 142400 | 1734770220 | 9440 | 9440 | 9440 | 9440 | 0 |
| 351 | 20250509 | 142300 | 1734770220 | 9440 | 9440 | 9440 | 9440 | 0 |
| 352 | 20250509 | 142200 | 1734770220 | 9440 | 9480 | 9480 | 9440 | 800 |
| 353 | 20250509 | 142100 | 1727209050 | 9480 | 9450 | 9480 | 9450 | 181 |
| 354 | 20250509 | 142000 | 1725496740 | 9450 | 9450 | 9450 | 9450 | 1 |
| 355 | 20250509 | 141900 | 1725487290 | 9450 | 9450 | 9450 | 9450 | 0 |
| 356 | 20250509 | 141800 | 1725487290 | 9450 | 9450 | 9450 | 9450 | 95 |
| 357 | 20250509 | 141700 | 1724589540 | 9450 | 9450 | 9450 | 9450 | 66 |
| 358 | 20250509 | 141600 | 1723965840 | 9450 | 9480 | 9480 | 9450 | 115 |
| 359 | 20250509 | 141500 | 1722877140 | 9480 | 9480 | 9480 | 9480 | 0 |
| 360 | 20250509 | 141400 | 1722877140 | 9480 | 9450 | 9480 | 9450 | 222 |
| 361 | 20250509 | 141300 | 1720777260 | 9480 | 9480 | 9480 | 9480 | 65 |
| 362 | 20250509 | 141200 | 1720161060 | 9480 | 9480 | 9480 | 9480 | 105 |
| 363 | 20250509 | 141100 | 1719165660 | 9480 | 9480 | 9480 | 9480 | 130 |
| 364 | 20250509 | 141000 | 1717933260 | 9480 | 9480 | 9480 | 9480 | 0 |
| 365 | 20250509 | 140900 | 1717933260 | 9480 | 9480 | 9480 | 9480 | 205 |
| 366 | 20250509 | 140800 | 1715989860 | 9480 | 9480 | 9480 | 9480 | 87 |
| 367 | 20250509 | 140700 | 1715165100 | 9480 | 9450 | 9480 | 9450 | 56 |
| 368 | 20250509 | 140600 | 1714635300 | 9490 | 9440 | 9500 | 9440 | 1080 |
| 369 | 20250509 | 140500 | 1704398670 | 9440 | 9440 | 9440 | 9440 | 0 |
| 370 | 20250509 | 140400 | 1704398670 | 9440 | 9440 | 9440 | 9440 | 66 |
| 371 | 20250509 | 140300 | 1703775630 | 9440 | 9430 | 9440 | 9430 | 69 |
| 372 | 20250509 | 140200 | 1703124280 | 9420 | 9480 | 9480 | 9420 | 7201 |
| 373 | 20250509 | 140100 | 1635129790 | 9480 | 9480 | 9480 | 9480 | 25 |
| 374 | 20250509 | 140000 | 1634892790 | 9480 | 9480 | 9480 | 9480 | 65 |
| 375 | 20250509 | 135900 | 1634276590 | 9480 | 9480 | 9480 | 9480 | 65 |
| 376 | 20250509 | 135800 | 1633660390 | 9480 | 9490 | 9490 | 9480 | 327 |
| 377 | 20250509 | 135700 | 1630558710 | 9500 | 9500 | 9500 | 9500 | 75 |
| 378 | 20250509 | 135600 | 1629846210 | 9490 | 9490 | 9490 | 9490 | 26 |
| 379 | 20250509 | 135500 | 1629599470 | 9480 | 9480 | 9480 | 9480 | 500 |
| 380 | 20250509 | 135400 | 1624859470 | 9480 | 9480 | 9480 | 9480 | 0 |
| 381 | 20250509 | 135300 | 1624859470 | 9480 | 9480 | 9480 | 9480 | 300 |
| 382 | 20250509 | 135200 | 1622015470 | 9490 | 9490 | 9490 | 9490 | 66 |
| 383 | 20250509 | 135100 | 1621389130 | 9490 | 9480 | 9490 | 9480 | 330 |
| 384 | 20250509 | 135000 | 1618259730 | 9480 | 9480 | 9480 | 9480 | 0 |
| 385 | 20250509 | 134900 | 1618259730 | 9480 | 9480 | 9480 | 9480 | 65 |
| 386 | 20250509 | 134800 | 1617643530 | 9480 | 9480 | 9480 | 9480 | 65 |
| 387 | 20250509 | 134700 | 1617027330 | 9480 | 9480 | 9480 | 9480 | 166 |
| 388 | 20250509 | 134600 | 1615453650 | 9480 | 9470 | 9480 | 9470 | 135 |
| 389 | 20250509 | 134500 | 1614174600 | 9470 | 9470 | 9470 | 9470 | 0 |
| 390 | 20250509 | 134400 | 1614174600 | 9470 | 9480 | 9480 | 9470 | 860 |
| 391 | 20250509 | 134300 | 1606030310 | 9480 | 9480 | 9480 | 9480 | 56 |
| 392 | 20250509 | 134200 | 1605499430 | 9480 | 9480 | 9480 | 9480 | 65 |
| 393 | 20250509 | 134100 | 1604883230 | 9480 | 9480 | 9480 | 9480 | 514 |
| 394 | 20250509 | 134000 | 1600010510 | 9480 | 9480 | 9480 | 9480 | 0 |
| 395 | 20250509 | 133900 | 1600010510 | 9480 | 9480 | 9480 | 9480 | 7 |
| 396 | 20250509 | 133800 | 1599944150 | 9480 | 9480 | 9480 | 9480 | 12 |
| 397 | 20250509 | 133700 | 1599830390 | 9480 | 9480 | 9480 | 9480 | 128 |
| 398 | 20250509 | 133600 | 1598616950 | 9480 | 9480 | 9480 | 9480 | 76 |
| 399 | 20250509 | 133500 | 1597896470 | 9480 | 9480 | 9480 | 9480 | 401 |
| 400 | 20250509 | 133400 | 1594094990 | 9480 | 9480 | 9480 | 9480 | 65 |
| 401 | 20250509 | 133300 | 1593478790 | 9480 | 9480 | 9480 | 9480 | 461 |
| 402 | 20250509 | 133200 | 1589108510 | 9480 | 9480 | 9480 | 9480 | 150 |
| 403 | 20250509 | 133100 | 1587686510 | 9480 | 9480 | 9480 | 9480 | 182 |
| 404 | 20250509 | 133000 | 1585961150 | 9480 | 9470 | 9480 | 9470 | 64 |
| 405 | 20250509 | 132900 | 1585355060 | 9460 | 9460 | 9460 | 9460 | 0 |
| 406 | 20250509 | 132800 | 1585355060 | 9460 | 9460 | 9460 | 9460 | 50 |
| 407 | 20250509 | 132700 | 1584882060 | 9470 | 9460 | 9470 | 9460 | 225 |
| 408 | 20250509 | 132600 | 1582753060 | 9470 | 9490 | 9490 | 9470 | 2645 |
| 409 | 20250509 | 132500 | 1557693160 | 9490 | 9490 | 9490 | 9490 | 64 |
| 410 | 20250509 | 132400 | 1557085800 | 9490 | 9490 | 9490 | 9490 | 65 |
| 411 | 20250509 | 132300 | 1556468950 | 9490 | 9490 | 9490 | 9490 | 66 |
| 412 | 20250509 | 132200 | 1555842610 | 9490 | 9490 | 9490 | 9490 | 65 |
| 413 | 20250509 | 132100 | 1555225760 | 9490 | 9490 | 9490 | 9490 | 159 |
| 414 | 20250509 | 132000 | 1553716850 | 9490 | 9490 | 9490 | 9490 | 106 |
| 415 | 20250509 | 131900 | 1552710910 | 9500 | 9490 | 9500 | 9490 | 56 |
| 416 | 20250509 | 131800 | 1552179120 | 9490 | 9490 | 9490 | 9490 | 0 |
| 417 | 20250509 | 131700 | 1552179120 | 9490 | 9490 | 9490 | 9490 | 200 |
| 418 | 20250509 | 131600 | 1550281120 | 9490 | 9480 | 9490 | 9480 | 288 |
| 419 | 20250509 | 131500 | 1547548950 | 9480 | 9470 | 9480 | 9470 | 180 |
| 420 | 20250509 | 131400 | 1545843300 | 9470 | 9470 | 9470 | 9470 | 66 |
| 421 | 20250509 | 131300 | 1545218280 | 9470 | 9460 | 9470 | 9460 | 10 |
| 422 | 20250509 | 131200 | 1545123630 | 9460 | 9460 | 9460 | 9460 | 9 |
| 423 | 20250509 | 131100 | 1545038490 | 9480 | 9470 | 9480 | 9470 | 201 |
| 424 | 20250509 | 131000 | 1543134050 | 9450 | 9460 | 9460 | 9450 | 293 |
| 425 | 20250509 | 130900 | 1540363790 | 9460 | 9460 | 9460 | 9460 | 0 |
| 426 | 20250509 | 130800 | 1540363790 | 9460 | 9450 | 9460 | 9450 | 570 |
| 427 | 20250509 | 130700 | 1534976300 | 9440 | 9450 | 9450 | 9440 | 294 |
| 428 | 20250509 | 130600 | 1532198010 | 9450 | 9430 | 9450 | 9430 | 327 |
| 429 | 20250509 | 130500 | 1529110470 | 9430 | 9430 | 9430 | 9430 | 601 |
| 430 | 20250509 | 130400 | 1523443040 | 9430 | 9430 | 9430 | 9430 | 115 |
| 431 | 20250509 | 130300 | 1522358590 | 9420 | 9410 | 9420 | 9410 | 376 |
| 432 | 20250509 | 130200 | 1518819670 | 9420 | 9420 | 9420 | 9420 | 170 |
| 433 | 20250509 | 130100 | 1517218270 | 9410 | 9410 | 9410 | 9410 | 65 |
| 434 | 20250509 | 130000 | 1516606620 | 9410 | 9410 | 9410 | 9410 | 40 |
| 435 | 20250509 | 125900 | 1516230220 | 9410 | 9410 | 9410 | 9410 | 62 |
| 436 | 20250509 | 125800 | 1515646800 | 9470 | 9410 | 9470 | 9390 | 183 |
| 437 | 20250509 | 125700 | 1513921440 | 9420 | 9400 | 9480 | 9400 | 1107 |
| 438 | 20250509 | 125600 | 1503467980 | 9390 | 9360 | 9390 | 9360 | 2555 |
| 439 | 20250509 | 125500 | 1479538490 | 9360 | 9350 | 9360 | 9340 | 550 |
| 440 | 20250509 | 125400 | 1474395990 | 9350 | 9360 | 9370 | 9350 | 893 |
| 441 | 20250509 | 125300 | 1466040940 | 9370 | 9370 | 9370 | 9370 | 0 |
| 442 | 20250509 | 125200 | 1466040940 | 9370 | 9360 | 9370 | 9360 | 153 |
| 443 | 20250509 | 125100 | 1464608630 | 9360 | 9360 | 9360 | 9360 | 50 |
| 444 | 20250509 | 125000 | 1464140630 | 9350 | 9350 | 9350 | 9350 | 100 |
| 445 | 20250509 | 124900 | 1463205630 | 9370 | 9370 | 9370 | 9370 | 90 |
| 446 | 20250509 | 124800 | 1462362330 | 9370 | 9370 | 9370 | 9370 | 28 |
| 447 | 20250509 | 124700 | 1462099970 | 9350 | 9350 | 9350 | 9350 | 112 |
| 448 | 20250509 | 124600 | 1461052770 | 9370 | 9370 | 9370 | 9370 | 0 |
| 449 | 20250509 | 124500 | 1461052770 | 9370 | 9370 | 9370 | 9370 | 70 |
| 450 | 20250509 | 124400 | 1460396870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 451 | 20250509 | 124300 | 1460396870 | 9350 | 9350 | 9350 | 9350 | 24 |
| 452 | 20250509 | 124200 | 1460172470 | 9350 | 9350 | 9350 | 9350 | 1 |
| 453 | 20250509 | 124100 | 1460163120 | 9340 | 9340 | 9340 | 9340 | 0 |
| 454 | 20250509 | 124000 | 1460163120 | 9340 | 9340 | 9340 | 9340 | 0 |
| 455 | 20250509 | 123900 | 1460163120 | 9340 | 9370 | 9370 | 9340 | 45 |
| 456 | 20250509 | 123800 | 1459742670 | 9380 | 9370 | 9380 | 9320 | 495 |
| 457 | 20250509 | 123700 | 1455104300 | 9380 | 9290 | 9380 | 9270 | 3672 |
| 458 | 20250509 | 123600 | 1420936510 | 9300 | 9300 | 9300 | 9300 | 168 |
| 459 | 20250509 | 123500 | 1419374110 | 9330 | 9320 | 9340 | 9300 | 1924 |
| 460 | 20250509 | 123400 | 1401462250 | 9370 | 9360 | 9370 | 9320 | 2149 |
| 461 | 20250509 | 123300 | 1381402150 | 9380 | 9380 | 9380 | 9380 | 0 |
| 462 | 20250509 | 123200 | 1381402150 | 9380 | 9380 | 9380 | 9380 | 15 |
| 463 | 20250509 | 123100 | 1381261450 | 9390 | 9390 | 9390 | 9390 | 0 |
| 464 | 20250509 | 123000 | 1381261450 | 9390 | 9370 | 9390 | 9350 | 1913 |
| 465 | 20250509 | 122900 | 1363350790 | 9380 | 9380 | 9380 | 9380 | 0 |
| 466 | 20250509 | 122800 | 1363350790 | 9380 | 9380 | 9380 | 9380 | 0 |
| 467 | 20250509 | 122700 | 1363350790 | 9380 | 9380 | 9380 | 9380 | 0 |
| 468 | 20250509 | 122600 | 1363350790 | 9380 | 9380 | 9380 | 9380 | 388 |
| 469 | 20250509 | 122500 | 1359711350 | 9390 | 9390 | 9390 | 9390 | 42 |
| 470 | 20250509 | 122400 | 1359316970 | 9390 | 9430 | 9430 | 9390 | 238 |
| 471 | 20250509 | 122300 | 1357081970 | 9400 | 9400 | 9400 | 9400 | 10 |
| 472 | 20250509 | 122200 | 1356987970 | 9430 | 9430 | 9430 | 9430 | 3 |
| 473 | 20250509 | 122100 | 1356959680 | 9390 | 9390 | 9390 | 9390 | 0 |
| 474 | 20250509 | 122000 | 1356959680 | 9390 | 9410 | 9410 | 9380 | 6544 |
| 475 | 20250509 | 121900 | 1295440620 | 9410 | 9420 | 9420 | 9410 | 174 |
| 476 | 20250509 | 121800 | 1293803260 | 9420 | 9430 | 9430 | 9420 | 629 |
| 477 | 20250509 | 121700 | 1287874950 | 9440 | 9470 | 9470 | 9440 | 40 |
| 478 | 20250509 | 121600 | 1287496450 | 9470 | 9470 | 9470 | 9470 | 5 |
| 479 | 20250509 | 121500 | 1287449100 | 9440 | 9440 | 9440 | 9440 | 102 |
| 480 | 20250509 | 121400 | 1286486220 | 9440 | 9440 | 9440 | 9440 | 3 |
| 481 | 20250509 | 121300 | 1286457900 | 9420 | 9420 | 9420 | 9420 | 0 |
| 482 | 20250509 | 121200 | 1286457900 | 9420 | 9430 | 9430 | 9420 | 940 |
| 483 | 20250509 | 121100 | 1277602790 | 9430 | 9430 | 9430 | 9430 | 99 |
| 484 | 20250509 | 121000 | 1276669220 | 9430 | 9430 | 9430 | 9430 | 0 |
| 485 | 20250509 | 120900 | 1276669220 | 9430 | 9430 | 9430 | 9430 | 47 |
| 486 | 20250509 | 120800 | 1276226010 | 9430 | 9430 | 9430 | 9430 | 185 |
| 487 | 20250509 | 120700 | 1274481460 | 9460 | 9450 | 9460 | 9430 | 2228 |
| 488 | 20250509 | 120600 | 1253449870 | 9460 | 9460 | 9460 | 9460 | 0 |
| 489 | 20250509 | 120500 | 1253449870 | 9460 | 9460 | 9460 | 9460 | 52 |
| 490 | 20250509 | 120400 | 1252957950 | 9470 | 9470 | 9470 | 9470 | 36 |
| 491 | 20250509 | 120300 | 1252617030 | 9480 | 9480 | 9480 | 9480 | 11 |
| 492 | 20250509 | 120200 | 1252512750 | 9480 | 9450 | 9480 | 9450 | 369 |
| 493 | 20250509 | 120100 | 1249019100 | 9450 | 9500 | 9500 | 9450 | 10355 |
| 494 | 20250509 | 120000 | 1151006490 | 9490 | 9490 | 9490 | 9490 | 0 |
| 495 | 20250509 | 115900 | 1151006490 | 9490 | 9540 | 9540 | 9490 | 1887 |
| 496 | 20250509 | 115800 | 1133052320 | 9550 | 9550 | 9550 | 9550 | 6 |
| 497 | 20250509 | 115700 | 1132995020 | 9550 | 9550 | 9550 | 9550 | 0 |
| 498 | 20250509 | 115600 | 1132995020 | 9550 | 9550 | 9550 | 9550 | 208 |
| 499 | 20250509 | 115500 | 1131008620 | 9540 | 9540 | 9540 | 9540 | 0 |
| 500 | 20250509 | 115400 | 1131008620 | 9540 | 9540 | 9540 | 9540 | 0 |
| 501 | 20250509 | 115300 | 1131008620 | 9540 | 9540 | 9540 | 9540 | 32 |
| 502 | 20250509 | 115200 | 1130703340 | 9540 | 9540 | 9540 | 9540 | 0 |
| 503 | 20250509 | 115100 | 1130703340 | 9540 | 9540 | 9540 | 9540 | 0 |
| 504 | 20250509 | 115000 | 1130703340 | 9540 | 9540 | 9540 | 9540 | 0 |
| 505 | 20250509 | 114900 | 1130703340 | 9540 | 9540 | 9540 | 9540 | 1 |
| 506 | 20250509 | 114800 | 1130693800 | 9550 | 9550 | 9550 | 9550 | 0 |
| 507 | 20250509 | 114700 | 1130693800 | 9550 | 9550 | 9550 | 9550 | 0 |
| 508 | 20250509 | 114600 | 1130693800 | 9550 | 9550 | 9550 | 9550 | 0 |
| 509 | 20250509 | 114500 | 1130693800 | 9550 | 9540 | 9550 | 9540 | 166 |
| 510 | 20250509 | 114400 | 1129110150 | 9540 | 9505 | 9540 | 9505 | 490 |
| 511 | 20250509 | 114300 | 1124440320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 512 | 20250509 | 114200 | 1124440320 | 9530 | 9530 | 9530 | 9530 | 84 |
| 513 | 20250509 | 114100 | 1123639800 | 9490 | 9500 | 9500 | 9490 | 1129 |
| 514 | 20250509 | 114000 | 1112916120 | 9510 | 9510 | 9510 | 9510 | 0 |
| 515 | 20250509 | 113900 | 1112916120 | 9510 | 9510 | 9510 | 9510 | 252 |
| 516 | 20250509 | 113800 | 1110519600 | 9510 | 9510 | 9510 | 9510 | 150 |
| 517 | 20250509 | 113700 | 1109093100 | 9510 | 9510 | 9510 | 9510 | 0 |
| 518 | 20250509 | 113600 | 1109093100 | 9510 | 9510 | 9510 | 9510 | 162 |
| 519 | 20250509 | 113500 | 1107552480 | 9520 | 9520 | 9520 | 9520 | 4 |
| 520 | 20250509 | 113400 | 1107514400 | 9520 | 9520 | 9520 | 9520 | 288 |
| 521 | 20250509 | 113300 | 1104772640 | 9520 | 9520 | 9520 | 9520 | 22 |
| 522 | 20250509 | 113200 | 1104563200 | 9530 | 9530 | 9530 | 9530 | 0 |
| 523 | 20250509 | 113100 | 1104563200 | 9530 | 9530 | 9530 | 9530 | 0 |
| 524 | 20250509 | 113000 | 1104563200 | 9530 | 9530 | 9530 | 9530 | 3 |
| 525 | 20250509 | 112900 | 1104534610 | 9520 | 9520 | 9520 | 9520 | 0 |
| 526 | 20250509 | 112800 | 1104534610 | 9520 | 9520 | 9520 | 9520 | 0 |
| 527 | 20250509 | 112700 | 1104534610 | 9520 | 9520 | 9520 | 9520 | 58 |
| 528 | 20250509 | 112600 | 1103982450 | 9520 | 9520 | 9520 | 9520 | 0 |
| 529 | 20250509 | 112500 | 1103982450 | 9520 | 9520 | 9520 | 9520 | 20 |
| 530 | 20250509 | 112400 | 1103792050 | 9510 | 9510 | 9510 | 9510 | 362 |
| 531 | 20250509 | 112300 | 1100349430 | 9520 | 9520 | 9520 | 9520 | 31 |
| 532 | 20250509 | 112200 | 1100054310 | 9520 | 9520 | 9520 | 9520 | 0 |
| 533 | 20250509 | 112100 | 1100054310 | 9520 | 9520 | 9520 | 9520 | 0 |
| 534 | 20250509 | 112000 | 1100054310 | 9520 | 9520 | 9520 | 9520 | 0 |
| 535 | 20250509 | 111900 | 1100054310 | 9520 | 9520 | 9520 | 9520 | 0 |
| 536 | 20250509 | 111800 | 1100054310 | 9520 | 9510 | 9520 | 9510 | 141 |
| 537 | 20250509 | 111700 | 1098712390 | 9520 | 9520 | 9520 | 9520 | 0 |
| 538 | 20250509 | 111600 | 1098712390 | 9520 | 9520 | 9520 | 9520 | 0 |
| 539 | 20250509 | 111500 | 1098712390 | 9520 | 9520 | 9520 | 9520 | 1 |
| 540 | 20250509 | 111400 | 1098702870 | 9520 | 9520 | 9520 | 9520 | 0 |
| 541 | 20250509 | 111300 | 1098702870 | 9520 | 9530 | 9530 | 9520 | 49 |
| 542 | 20250509 | 111200 | 1098236380 | 9530 | 9530 | 9530 | 9530 | 0 |
| 543 | 20250509 | 111100 | 1098236380 | 9530 | 9530 | 9530 | 9530 | 47 |
| 544 | 20250509 | 111000 | 1097788470 | 9530 | 9530 | 9530 | 9530 | 2 |
| 545 | 20250509 | 110900 | 1097769410 | 9530 | 9530 | 9530 | 9530 | 0 |
| 546 | 20250509 | 110800 | 1097769410 | 9530 | 9530 | 9530 | 9530 | 8 |
| 547 | 20250509 | 110700 | 1097693170 | 9530 | 9530 | 9530 | 9530 | 116 |
| 548 | 20250509 | 110600 | 1096587690 | 9520 | 9520 | 9520 | 9520 | 98 |
| 549 | 20250509 | 110500 | 1095654730 | 9520 | 9520 | 9520 | 9520 | 2 |
| 550 | 20250509 | 110400 | 1095635690 | 9510 | 9510 | 9510 | 9510 | 84 |
| 551 | 20250509 | 110300 | 1094836850 | 9520 | 9520 | 9530 | 9520 | 695 |
| 552 | 20250509 | 110200 | 1088219640 | 9515 | 9515 | 9515 | 9515 | 7 |
| 553 | 20250509 | 110100 | 1088153035 | 9510 | 9490 | 9510 | 9490 | 151 |
| 554 | 20250509 | 110000 | 1086720025 | 9490 | 9490 | 9490 | 9490 | 100 |
| 555 | 20250509 | 105900 | 1085771025 | 9490 | 9490 | 9490 | 9490 | 226 |
| 556 | 20250509 | 105800 | 1083626285 | 9490 | 9490 | 9490 | 9490 | 105 |
| 557 | 20250509 | 105700 | 1082629835 | 9490 | 9490 | 9490 | 9490 | 126 |
| 558 | 20250509 | 105600 | 1081434095 | 9490 | 9490 | 9490 | 9490 | 0 |
| 559 | 20250509 | 105500 | 1081434095 | 9490 | 9490 | 9490 | 9490 | 0 |
| 560 | 20250509 | 105400 | 1081434095 | 9490 | 9490 | 9490 | 9490 | 0 |
| 561 | 20250509 | 105300 | 1081434095 | 9490 | 9490 | 9490 | 9490 | 111 |
| 562 | 20250509 | 105200 | 1080380705 | 9480 | 9470 | 9480 | 9470 | 575 |
| 563 | 20250509 | 105100 | 1074933665 | 9460 | 9460 | 9460 | 9460 | 128 |
| 564 | 20250509 | 105000 | 1073722785 | 9460 | 9450 | 9460 | 9450 | 3 |
| 565 | 20250509 | 104900 | 1073694425 | 9450 | 9450 | 9450 | 9450 | 30 |
| 566 | 20250509 | 104800 | 1073410925 | 9450 | 9450 | 9450 | 9450 | 16 |
| 567 | 20250509 | 104700 | 1073259725 | 9450 | 9450 | 9450 | 9450 | 491 |
| 568 | 20250509 | 104600 | 1068619775 | 9450 | 9450 | 9450 | 9450 | 0 |
| 569 | 20250509 | 104500 | 1068619775 | 9450 | 9460 | 9460 | 9450 | 811 |
| 570 | 20250509 | 104400 | 1060953705 | 9460 | 9460 | 9460 | 9460 | 0 |
| 571 | 20250509 | 104300 | 1060953705 | 9460 | 9460 | 9460 | 9460 | 0 |
| 572 | 20250509 | 104200 | 1060953705 | 9460 | 9460 | 9460 | 9460 | 0 |
| 573 | 20250509 | 104100 | 1060953705 | 9460 | 9460 | 9460 | 9460 | 0 |
| 574 | 20250509 | 104000 | 1060953705 | 9460 | 9460 | 9460 | 9460 | 58 |
| 575 | 20250509 | 103900 | 1060405025 | 9460 | 9460 | 9460 | 9460 | 19 |
| 576 | 20250509 | 103800 | 1060225285 | 9470 | 9460 | 9470 | 9460 | 165 |
| 577 | 20250509 | 103700 | 1058663885 | 9450 | 9460 | 9460 | 9450 | 265 |
| 578 | 20250509 | 103600 | 1056158285 | 9450 | 9440 | 9450 | 9440 | 84 |
| 579 | 20250509 | 103500 | 1055364995 | 9450 | 9460 | 9460 | 9430 | 352 |
| 580 | 20250509 | 103400 | 1052035615 | 9450 | 9470 | 9470 | 9450 | 12 |
| 581 | 20250509 | 103300 | 1051922075 | 9470 | 9460 | 9470 | 9460 | 50 |
| 582 | 20250509 | 103200 | 1051448925 | 9450 | 9450 | 9450 | 9450 | 435 |
| 583 | 20250509 | 103100 | 1047338175 | 9450 | 9420 | 9450 | 9410 | 541 |
| 584 | 20250509 | 103000 | 1042238975 | 9450 | 9450 | 9450 | 9420 | 132 |
| 585 | 20250509 | 102900 | 1040991605 | 9440 | 9440 | 9440 | 9400 | 936 |
| 586 | 20250509 | 102800 | 1032175115 | 9440 | 9470 | 9470 | 9400 | 7988 |
| 587 | 20250509 | 102700 | 956910615 | 9470 | 9470 | 9470 | 9470 | 15 |
| 588 | 20250509 | 102600 | 956768565 | 9470 | 9465 | 9470 | 9465 | 141 |
| 589 | 20250509 | 102500 | 955433315 | 9465 | 9470 | 9470 | 9465 | 21 |
| 590 | 20250509 | 102400 | 955234450 | 9470 | 9470 | 9470 | 9470 | 69 |
| 591 | 20250509 | 102300 | 954581020 | 9470 | 9470 | 9470 | 9470 | 111 |
| 592 | 20250509 | 102200 | 953529850 | 9470 | 9470 | 9470 | 9470 | 111 |
| 593 | 20250509 | 102100 | 952478680 | 9470 | 9470 | 9470 | 9470 | 221 |
| 594 | 20250509 | 102000 | 950385810 | 9470 | 9470 | 9470 | 9470 | 0 |
| 595 | 20250509 | 101900 | 950385810 | 9470 | 9480 | 9480 | 9470 | 120 |
| 596 | 20250509 | 101800 | 949249390 | 9470 | 9470 | 9470 | 9470 | 2 |
| 597 | 20250509 | 101700 | 949230450 | 9470 | 9470 | 9470 | 9470 | 0 |
| 598 | 20250509 | 101600 | 949230450 | 9470 | 9470 | 9470 | 9470 | 0 |
| 599 | 20250509 | 101500 | 949230450 | 9470 | 9470 | 9470 | 9470 | 0 |
| 600 | 20250509 | 101400 | 949230450 | 9470 | 9470 | 9470 | 9470 | 110 |
| 601 | 20250509 | 101300 | 948188750 | 9480 | 9480 | 9480 | 9480 | 100 |
| 602 | 20250509 | 101200 | 947240750 | 9490 | 9490 | 9490 | 9490 | 0 |
| 603 | 20250509 | 101100 | 947240750 | 9490 | 9470 | 9490 | 9470 | 66 |
| 604 | 20250509 | 101000 | 946615040 | 9470 | 9490 | 9500 | 9470 | 679 |
| 605 | 20250509 | 100900 | 940179650 | 9490 | 9490 | 9490 | 9490 | 16 |
| 606 | 20250509 | 100800 | 940027810 | 9480 | 9480 | 9480 | 9480 | 0 |
| 607 | 20250509 | 100700 | 940027810 | 9480 | 9490 | 9490 | 9480 | 652 |
| 608 | 20250509 | 100600 | 933846830 | 9480 | 9480 | 9480 | 9480 | 2 |
| 609 | 20250509 | 100500 | 933827870 | 9480 | 9500 | 9500 | 9480 | 2098 |
| 610 | 20250509 | 100400 | 913925080 | 9490 | 9510 | 9510 | 9490 | 101 |
| 611 | 20250509 | 100300 | 912966570 | 9490 | 9510 | 9510 | 9490 | 1173 |
| 612 | 20250509 | 100200 | 901824440 | 9500 | 9510 | 9520 | 9500 | 5019 |
| 613 | 20250509 | 100100 | 854093740 | 9490 | 9510 | 9520 | 9490 | 4339 |
| 614 | 20250509 | 100000 | 812793570 | 9520 | 9510 | 9520 | 9510 | 21 |
| 615 | 20250509 | 095900 | 812593760 | 9500 | 9510 | 9510 | 9500 | 258 |
| 616 | 20250509 | 095800 | 810141730 | 9510 | 9510 | 9510 | 9500 | 201 |
| 617 | 20250509 | 095700 | 808231870 | 9510 | 9500 | 9510 | 9490 | 5030 |
| 618 | 20250509 | 095600 | 760466460 | 9500 | 9510 | 9510 | 9500 | 1460 |
| 619 | 20250509 | 095500 | 746594890 | 9500 | 9500 | 9500 | 9500 | 0 |
| 620 | 20250509 | 095400 | 746594890 | 9500 | 9500 | 9500 | 9500 | 42 |
| 621 | 20250509 | 095300 | 746195890 | 9500 | 9500 | 9550 | 9500 | 45 |
| 622 | 20250509 | 095200 | 745768340 | 9500 | 9500 | 9500 | 9500 | 188 |
| 623 | 20250509 | 095100 | 743982340 | 9480 | 9480 | 9490 | 9470 | 565 |
| 624 | 20250509 | 095000 | 738625450 | 9490 | 9540 | 9540 | 9480 | 2752 |
| 625 | 20250509 | 094900 | 712471220 | 9520 | 9560 | 9560 | 9510 | 131 |
| 626 | 20250509 | 094800 | 711222110 | 9510 | 9610 | 9610 | 9510 | 13186 |
| 627 | 20250509 | 094700 | 585772230 | 9600 | 9590 | 9600 | 9590 | 434 |
| 628 | 20250509 | 094600 | 581607940 | 9590 | 9580 | 9590 | 9560 | 318 |
| 629 | 20250509 | 094500 | 578563500 | 9580 | 9580 | 9590 | 9570 | 595 |
| 630 | 20250509 | 094400 | 572863470 | 9580 | 9580 | 9580 | 9580 | 1 |
| 631 | 20250509 | 094300 | 572853890 | 9580 | 9570 | 9580 | 9560 | 340 |
| 632 | 20250509 | 094200 | 569600290 | 9560 | 9600 | 9600 | 9560 | 1162 |
| 633 | 20250509 | 094100 | 558475060 | 9580 | 9580 | 9580 | 9580 | 0 |
| 634 | 20250509 | 094000 | 558475060 | 9580 | 9580 | 9580 | 9580 | 42 |
| 635 | 20250509 | 093900 | 558072700 | 9580 | 9580 | 9580 | 9580 | 0 |
| 636 | 20250509 | 093800 | 558072700 | 9580 | 9580 | 9580 | 9570 | 64 |
| 637 | 20250509 | 093700 | 557459670 | 9580 | 9630 | 9630 | 9580 | 11285 |
| 638 | 20250509 | 093600 | 449340060 | 9600 | 9600 | 9610 | 9600 | 1425 |
| 639 | 20250509 | 093500 | 435660000 | 9610 | 9630 | 9650 | 9610 | 773 |
| 640 | 20250509 | 093400 | 428223000 | 9630 | 9670 | 9680 | 9630 | 1034 |
| 641 | 20250509 | 093300 | 418243420 | 9670 | 9670 | 9670 | 9670 | 69 |
| 642 | 20250509 | 093200 | 417576190 | 9660 | 9650 | 9660 | 9650 | 400 |
| 643 | 20250509 | 093100 | 413715190 | 9640 | 9650 | 9650 | 9640 | 305 |
| 644 | 20250509 | 093000 | 410774700 | 9610 | 9610 | 9610 | 9610 | 0 |
| 645 | 20250509 | 092900 | 410774700 | 9610 | 9670 | 9670 | 9600 | 3170 |
| 646 | 20250509 | 092800 | 380235040 | 9690 | 9690 | 9690 | 9680 | 106 |
| 647 | 20250509 | 092700 | 379208900 | 9690 | 9690 | 9690 | 9670 | 427 |
| 648 | 20250509 | 092600 | 375072430 | 9670 | 9700 | 9700 | 9670 | 365 |
| 649 | 20250509 | 092500 | 371537820 | 9700 | 9700 | 9700 | 9700 | 100 |
| 650 | 20250509 | 092400 | 370567820 | 9730 | 9730 | 9730 | 9730 | 28 |
| 651 | 20250509 | 092300 | 370295380 | 9700 | 9710 | 9710 | 9700 | 644 |
| 652 | 20250509 | 092200 | 364047290 | 9750 | 9740 | 9760 | 9740 | 103 |
| 653 | 20250509 | 092100 | 363042770 | 9710 | 9710 | 9710 | 9710 | 6 |
| 654 | 20250509 | 092000 | 362984510 | 9730 | 9720 | 9730 | 9690 | 1875 |
| 655 | 20250509 | 091900 | 344810400 | 9710 | 9760 | 9760 | 9710 | 383 |
| 656 | 20250509 | 091800 | 341088620 | 9760 | 9710 | 9820 | 9700 | 9983 |
| 657 | 20250509 | 091700 | 244040680 | 9690 | 9800 | 9800 | 9690 | 6180 |
| 658 | 20250509 | 091600 | 183942790 | 9800 | 9730 | 9800 | 9730 | 562 |
| 659 | 20250509 | 091500 | 178449890 | 9730 | 9750 | 9770 | 9730 | 622 |
| 660 | 20250509 | 091400 | 172386230 | 9730 | 9730 | 9730 | 9730 | 71 |
| 661 | 20250509 | 091300 | 171695400 | 9740 | 9790 | 9790 | 9740 | 686 |
| 662 | 20250509 | 091200 | 165011780 | 9790 | 9780 | 9800 | 9770 | 665 |
| 663 | 20250509 | 091100 | 158496620 | 9800 | 9820 | 9830 | 9800 | 355 |
| 664 | 20250509 | 091000 | 155011580 | 9820 | 9850 | 9850 | 9820 | 339 |
| 665 | 20250509 | 090900 | 151676460 | 9850 | 9870 | 9870 | 9850 | 457 |
| 666 | 20250509 | 090800 | 147171510 | 9900 | 9930 | 9930 | 9900 | 200 |
| 667 | 20250509 | 090700 | 145190330 | 9930 | 9960 | 9990 | 9930 | 403 |
| 668 | 20250509 | 090600 | 141176470 | 9900 | 9940 | 9940 | 9900 | 1391 |
| 669 | 20250509 | 090500 | 127367120 | 9990 | 9930 | 10030 | 9920 | 1125 |
| 670 | 20250509 | 090400 | 116138220 | 9920 | 9880 | 9920 | 9820 | 1426 |
| 671 | 20250509 | 090300 | 102033200 | 9840 | 9760 | 9840 | 9760 | 1383 |
| 672 | 20250509 | 090200 | 88534320 | 9400 | 9400 | 9400 | 9400 | 0 |
| 673 | 20250509 | 090100 | 88534320 | 9400 | 9970 | 10030 | 9400 | 6729 |
| 674 | 20250509 | 090000 | 22102090 | 10040 | 10050 | 10050 | 9850 | 2230 |