34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 202300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 3 | 20250502 | 202200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20250502 | 202100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20250502 | 202000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20250502 | 201900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20250502 | 201800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20250502 | 201700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20250502 | 201600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20250502 | 201500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20250502 | 201400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20250502 | 201300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20250502 | 201200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20250502 | 201100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20250502 | 201000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20250502 | 200900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20250502 | 200800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20250502 | 200700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20250502 | 200600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20250502 | 200500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20250502 | 200400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20250502 | 200300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20250502 | 200200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20250502 | 200100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20250502 | 200000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20250502 | 195900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20250502 | 195800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20250502 | 195700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20250502 | 195600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20250502 | 195500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20250502 | 195400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20250502 | 195300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 33 | 20250502 | 195200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20250502 | 195100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20250502 | 195000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20250502 | 194900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20250502 | 194800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20250502 | 194700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20250502 | 194600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20250502 | 194500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20250502 | 194400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20250502 | 194300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20250502 | 194200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20250502 | 194100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20250502 | 194000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20250502 | 193900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20250502 | 193800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20250502 | 193700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20250502 | 193600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20250502 | 193500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20250502 | 193400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20250502 | 193300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20250502 | 193200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20250502 | 193100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20250502 | 193000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20250502 | 192900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20250502 | 192800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20250502 | 192700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20250502 | 192600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20250502 | 192500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20250502 | 192400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20250502 | 192300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 63 | 20250502 | 192200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20250502 | 192100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20250502 | 192000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20250502 | 191900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20250502 | 191800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20250502 | 191700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20250502 | 191600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20250502 | 191500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20250502 | 191400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20250502 | 191300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20250502 | 191200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20250502 | 191100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20250502 | 191000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20250502 | 190900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20250502 | 190800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20250502 | 190700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20250502 | 190600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20250502 | 190500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20250502 | 190400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20250502 | 190300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20250502 | 190200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20250502 | 190100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20250502 | 190000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20250502 | 185900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20250502 | 185800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20250502 | 185700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20250502 | 185600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20250502 | 185500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20250502 | 185400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20250502 | 185300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 93 | 20250502 | 185200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20250502 | 185100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20250502 | 185000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20250502 | 184900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20250502 | 184800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20250502 | 184700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20250502 | 184600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20250502 | 184500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20250502 | 184400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20250502 | 184300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20250502 | 184200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20250502 | 184100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20250502 | 184000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20250502 | 183900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20250502 | 183800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20250502 | 183700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20250502 | 183600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20250502 | 183500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20250502 | 183400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20250502 | 183300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20250502 | 183200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20250502 | 183100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20250502 | 183000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20250502 | 182900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20250502 | 182800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20250502 | 182700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20250502 | 182600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20250502 | 182500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20250502 | 182400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20250502 | 182300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 123 | 20250502 | 182200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20250502 | 182100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20250502 | 182000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20250502 | 181900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20250502 | 181800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20250502 | 181700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20250502 | 181600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20250502 | 181500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20250502 | 181400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20250502 | 181300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20250502 | 181200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20250502 | 181100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20250502 | 181000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20250502 | 180900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20250502 | 180800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20250502 | 180700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20250502 | 180600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20250502 | 180500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20250502 | 180400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20250502 | 180300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20250502 | 180200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20250502 | 180100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20250502 | 180000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20250502 | 175900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20250502 | 175800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20250502 | 175700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20250502 | 175600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20250502 | 175500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20250502 | 175400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20250502 | 175300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 153 | 20250502 | 175200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20250502 | 175100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20250502 | 175000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20250502 | 174900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20250502 | 174800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20250502 | 174700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20250502 | 174600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20250502 | 174500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20250502 | 174400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20250502 | 174300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20250502 | 174200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20250502 | 174100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20250502 | 174000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20250502 | 173900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20250502 | 173800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20250502 | 173700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20250502 | 173600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20250502 | 173500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20250502 | 173400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20250502 | 173300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20250502 | 173200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20250502 | 173100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20250502 | 173000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20250502 | 172900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20250502 | 172800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20250502 | 172700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20250502 | 172600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20250502 | 172500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20250502 | 172400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20250502 | 172300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 183 | 20250502 | 172200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20250502 | 172100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20250502 | 172000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20250502 | 171900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20250502 | 171800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20250502 | 171700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20250502 | 171600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20250502 | 171500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20250502 | 171400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20250502 | 171300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20250502 | 171200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20250502 | 171100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20250502 | 171000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20250502 | 170900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20250502 | 170800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20250502 | 170700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20250502 | 170600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20250502 | 170500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20250502 | 170400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20250502 | 170300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20250502 | 170200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20250502 | 170100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20250502 | 170000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20250502 | 165900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20250502 | 165800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20250502 | 165700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20250502 | 165600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20250502 | 165500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20250502 | 165400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20250502 | 165300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 213 | 20250502 | 165200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20250502 | 165100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20250502 | 165000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20250502 | 164900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20250502 | 164800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20250502 | 164700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20250502 | 164600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20250502 | 164500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20250502 | 164400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20250502 | 164300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20250502 | 164200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20250502 | 164100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20250502 | 164000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20250502 | 163900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20250502 | 163800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20250502 | 163700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20250502 | 163600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20250502 | 163500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20250502 | 163400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20250502 | 163300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20250502 | 163200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20250502 | 163100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20250502 | 163000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20250502 | 162900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20250502 | 162800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20250502 | 162700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20250502 | 162600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20250502 | 162500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20250502 | 162400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 242 | 20250502 | 162300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 243 | 20250502 | 162200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 244 | 20250502 | 162100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 245 | 20250502 | 162000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 246 | 20250502 | 161900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 247 | 20250502 | 161800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 248 | 20250502 | 161700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 249 | 20250502 | 161600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 250 | 20250502 | 161500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 251 | 20250502 | 161400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 252 | 20250502 | 161300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 253 | 20250502 | 161200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 254 | 20250502 | 161100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 255 | 20250502 | 161000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 256 | 20250502 | 160900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 257 | 20250502 | 160800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 258 | 20250502 | 160700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 259 | 20250502 | 160600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 260 | 20250502 | 160500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 261 | 20250502 | 160400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 262 | 20250502 | 160300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 263 | 20250502 | 160200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 264 | 20250502 | 160100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 265 | 20250502 | 160000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 266 | 20250502 | 155900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 267 | 20250502 | 155800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 268 | 20250502 | 155700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 269 | 20250502 | 155600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 270 | 20250502 | 155500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 271 | 20250502 | 155400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 272 | 20250502 | 155300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 273 | 20250502 | 155200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 274 | 20250502 | 155100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 275 | 20250502 | 155000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 276 | 20250502 | 154900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 277 | 20250502 | 154800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 278 | 20250502 | 154700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 279 | 20250502 | 154600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 280 | 20250502 | 154500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 281 | 20250502 | 154400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 282 | 20250502 | 154300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 283 | 20250502 | 154200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 284 | 20250502 | 154100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 285 | 20250502 | 154000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 286 | 20250502 | 153900 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 287 | 20250502 | 153800 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 288 | 20250502 | 153700 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 289 | 20250502 | 153600 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 290 | 20250502 | 153500 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 291 | 20250502 | 153400 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 292 | 20250502 | 153300 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 293 | 20250502 | 153200 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 294 | 20250502 | 153100 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 0 |
| 295 | 20250502 | 153000 | 3282855744 | 4720 | 4720 | 4720 | 4720 | 7992 |
| 296 | 20250502 | 152900 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 297 | 20250502 | 152800 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 298 | 20250502 | 152700 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 299 | 20250502 | 152600 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 300 | 20250502 | 152500 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 301 | 20250502 | 152400 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 302 | 20250502 | 152300 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 303 | 20250502 | 152200 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 304 | 20250502 | 152100 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 305 | 20250502 | 152000 | 3245133504 | 4720 | 4720 | 4720 | 4720 | 0 |
| 306 | 20250502 | 151900 | 3245133504 | 4720 | 4725 | 4725 | 4715 | 1630 |
| 307 | 20250502 | 151800 | 3237439404 | 4720 | 4720 | 4720 | 4715 | 905 |
| 308 | 20250502 | 151700 | 3233169369 | 4715 | 4715 | 4720 | 4700 | 5163 |
| 309 | 20250502 | 151600 | 3208819754 | 4715 | 4695 | 4720 | 4675 | 2925 |
| 310 | 20250502 | 151500 | 3195020939 | 4705 | 4715 | 4715 | 4705 | 623 |
| 311 | 20250502 | 151400 | 3192085014 | 4695 | 4690 | 4695 | 4665 | 1849 |
| 312 | 20250502 | 151300 | 3183408859 | 4695 | 4720 | 4720 | 4695 | 1507 |
| 313 | 20250502 | 151200 | 3176318154 | 4700 | 4680 | 4700 | 4680 | 1729 |
| 314 | 20250502 | 151100 | 3168213234 | 4680 | 4680 | 4680 | 4680 | 1003 |
| 315 | 20250502 | 151000 | 3163519194 | 4660 | 4655 | 4660 | 4655 | 326 |
| 316 | 20250502 | 150900 | 3162001564 | 4650 | 4720 | 4750 | 4650 | 3582 |
| 317 | 20250502 | 150800 | 3145245364 | 4760 | 4760 | 4765 | 4760 | 957 |
| 318 | 20250502 | 150700 | 3140687459 | 4765 | 4765 | 4765 | 4730 | 1203 |
| 319 | 20250502 | 150600 | 3134985024 | 4765 | 4740 | 4765 | 4740 | 2844 |
| 320 | 20250502 | 150500 | 3121444464 | 4740 | 4705 | 4740 | 4685 | 8175 |
| 321 | 20250502 | 150400 | 3082917184 | 4730 | 4690 | 4730 | 4690 | 7535 |
| 322 | 20250502 | 150300 | 3047442364 | 4685 | 4645 | 4690 | 4645 | 976 |
| 323 | 20250502 | 150200 | 3042874394 | 4675 | 4680 | 4680 | 4640 | 594 |
| 324 | 20250502 | 150100 | 3040106009 | 4685 | 4620 | 4690 | 4620 | 4637 |
| 325 | 20250502 | 150000 | 3018559514 | 4620 | 4560 | 4620 | 4550 | 23692 |
| 326 | 20250502 | 145900 | 2910309589 | 4560 | 4545 | 4560 | 4520 | 5180 |
| 327 | 20250502 | 145800 | 2886747369 | 4540 | 4515 | 4540 | 4515 | 10160 |
| 328 | 20250502 | 145700 | 2840853494 | 4510 | 4490 | 4510 | 4490 | 812 |
| 329 | 20250502 | 145600 | 2837194614 | 4490 | 4490 | 4495 | 4490 | 295 |
| 330 | 20250502 | 145500 | 2835868899 | 4490 | 4485 | 4490 | 4475 | 463 |
| 331 | 20250502 | 145400 | 2833793429 | 4480 | 4480 | 4480 | 4480 | 400 |
| 332 | 20250502 | 145300 | 2832001429 | 4480 | 4480 | 4480 | 4480 | 30 |
| 333 | 20250502 | 145200 | 2831867029 | 4480 | 4475 | 4480 | 4475 | 198 |
| 334 | 20250502 | 145100 | 2830980484 | 4450 | 4485 | 4485 | 4450 | 2330 |
| 335 | 20250502 | 145000 | 2820576544 | 4485 | 4465 | 4485 | 4460 | 1394 |
| 336 | 20250502 | 144900 | 2814344454 | 4490 | 4490 | 4490 | 4490 | 2 |
| 337 | 20250502 | 144800 | 2814335474 | 4490 | 4490 | 4490 | 4490 | 20 |
| 338 | 20250502 | 144700 | 2814245674 | 4495 | 4505 | 4505 | 4495 | 187 |
| 339 | 20250502 | 144600 | 2813403439 | 4505 | 4465 | 4515 | 4465 | 1599 |
| 340 | 20250502 | 144500 | 2806227419 | 4435 | 4440 | 4440 | 4435 | 1726 |
| 341 | 20250502 | 144400 | 2798572604 | 4440 | 4450 | 4465 | 4435 | 3351 |
| 342 | 20250502 | 144300 | 2783669459 | 4465 | 4455 | 4465 | 4450 | 700 |
| 343 | 20250502 | 144200 | 2780546954 | 4450 | 4480 | 4480 | 4450 | 201 |
| 344 | 20250502 | 144100 | 2779652474 | 4450 | 4480 | 4480 | 4450 | 1273 |
| 345 | 20250502 | 144000 | 2773967434 | 4450 | 4450 | 4450 | 4450 | 0 |
| 346 | 20250502 | 143900 | 2773967434 | 4450 | 4470 | 4470 | 4450 | 650 |
| 347 | 20250502 | 143800 | 2771074914 | 4480 | 4470 | 4480 | 4470 | 112 |
| 348 | 20250502 | 143700 | 2770574174 | 4470 | 4465 | 4470 | 4465 | 60 |
| 349 | 20250502 | 143600 | 2770306244 | 4465 | 4465 | 4480 | 4445 | 818 |
| 350 | 20250502 | 143500 | 2766652919 | 4435 | 4435 | 4435 | 4435 | 0 |
| 351 | 20250502 | 143400 | 2766652919 | 4435 | 4435 | 4435 | 4435 | 0 |
| 352 | 20250502 | 143300 | 2766652919 | 4435 | 4445 | 4445 | 4435 | 1016 |
| 353 | 20250502 | 143200 | 2762143969 | 4440 | 4455 | 4455 | 4440 | 5000 |
| 354 | 20250502 | 143100 | 2739939509 | 4450 | 4450 | 4450 | 4450 | 200 |
| 355 | 20250502 | 143000 | 2739049509 | 4445 | 4460 | 4460 | 4445 | 634 |
| 356 | 20250502 | 142900 | 2736226469 | 4440 | 4440 | 4440 | 4440 | 1 |
| 357 | 20250502 | 142800 | 2736222029 | 4440 | 4450 | 4450 | 4435 | 2262 |
| 358 | 20250502 | 142700 | 2726182114 | 4450 | 4490 | 4490 | 4450 | 1469 |
| 359 | 20250502 | 142600 | 2719615429 | 4495 | 4510 | 4510 | 4495 | 161 |
| 360 | 20250502 | 142500 | 2718890999 | 4510 | 4520 | 4520 | 4510 | 567 |
| 361 | 20250502 | 142400 | 2716328699 | 4520 | 4520 | 4520 | 4520 | 75 |
| 362 | 20250502 | 142300 | 2715989699 | 4520 | 4520 | 4530 | 4520 | 769 |
| 363 | 20250502 | 142200 | 2712513809 | 4520 | 4520 | 4520 | 4520 | 0 |
| 364 | 20250502 | 142100 | 2712513809 | 4520 | 4520 | 4520 | 4520 | 0 |
| 365 | 20250502 | 142000 | 2712513809 | 4520 | 4520 | 4520 | 4520 | 1000 |
| 366 | 20250502 | 141900 | 2707993809 | 4520 | 4520 | 4520 | 4520 | 1000 |
| 367 | 20250502 | 141800 | 2703473809 | 4520 | 4520 | 4520 | 4520 | 45 |
| 368 | 20250502 | 141700 | 2703270409 | 4520 | 4520 | 4520 | 4520 | 955 |
| 369 | 20250502 | 141600 | 2698953809 | 4520 | 4520 | 4520 | 4520 | 1108 |
| 370 | 20250502 | 141500 | 2693945649 | 4520 | 4520 | 4520 | 4520 | 1149 |
| 371 | 20250502 | 141400 | 2688752169 | 4520 | 4520 | 4520 | 4520 | 1001 |
| 372 | 20250502 | 141300 | 2684227649 | 4525 | 4525 | 4525 | 4525 | 866 |
| 373 | 20250502 | 141200 | 2680308999 | 4525 | 4525 | 4525 | 4525 | 152 |
| 374 | 20250502 | 141100 | 2679621199 | 4525 | 4530 | 4530 | 4525 | 51 |
| 375 | 20250502 | 141000 | 2679390324 | 4530 | 4530 | 4530 | 4530 | 1 |
| 376 | 20250502 | 140900 | 2679385794 | 4525 | 4535 | 4535 | 4525 | 611 |
| 377 | 20250502 | 140800 | 2676620304 | 4540 | 4540 | 4540 | 4540 | 20 |
| 378 | 20250502 | 140700 | 2676529504 | 4540 | 4540 | 4540 | 4540 | 35 |
| 379 | 20250502 | 140600 | 2676370604 | 4550 | 4550 | 4550 | 4545 | 501 |
| 380 | 20250502 | 140500 | 2674091059 | 4550 | 4560 | 4560 | 4550 | 289 |
| 381 | 20250502 | 140400 | 2672774219 | 4560 | 4560 | 4560 | 4560 | 0 |
| 382 | 20250502 | 140300 | 2672774219 | 4560 | 4560 | 4565 | 4560 | 1012 |
| 383 | 20250502 | 140200 | 2668154499 | 4560 | 4545 | 4560 | 4535 | 8164 |
| 384 | 20250502 | 140100 | 2631027549 | 4545 | 4510 | 4545 | 4510 | 4125 |
| 385 | 20250502 | 140000 | 2612380264 | 4535 | 4460 | 4540 | 4460 | 3130 |
| 386 | 20250502 | 135900 | 2598227569 | 4455 | 4460 | 4480 | 4455 | 48 |
| 387 | 20250502 | 135800 | 2598013419 | 4480 | 4455 | 4480 | 4455 | 685 |
| 388 | 20250502 | 135700 | 2594961224 | 4460 | 4460 | 4460 | 4460 | 535 |
| 389 | 20250502 | 135600 | 2592575124 | 4480 | 4455 | 4480 | 4455 | 2243 |
| 390 | 20250502 | 135500 | 2582541464 | 4445 | 4440 | 4455 | 4440 | 837 |
| 391 | 20250502 | 135400 | 2578821459 | 4465 | 4460 | 4465 | 4460 | 362 |
| 392 | 20250502 | 135300 | 2577206929 | 4430 | 4435 | 4450 | 4420 | 1613 |
| 393 | 20250502 | 135200 | 2570060424 | 4435 | 4420 | 4435 | 4420 | 3183 |
| 394 | 20250502 | 135100 | 2555970234 | 4410 | 4380 | 4410 | 4375 | 1727 |
| 395 | 20250502 | 135000 | 2548366939 | 4355 | 4355 | 4355 | 4355 | 0 |
| 396 | 20250502 | 134900 | 2548366939 | 4355 | 4430 | 4430 | 4345 | 14907 |
| 397 | 20250502 | 134800 | 2483279574 | 4430 | 4435 | 4440 | 4430 | 1333 |
| 398 | 20250502 | 134700 | 2477369329 | 4435 | 4450 | 4450 | 4435 | 893 |
| 399 | 20250502 | 134600 | 2473401394 | 4450 | 4470 | 4470 | 4450 | 3417 |
| 400 | 20250502 | 134500 | 2458169529 | 4500 | 4470 | 4500 | 4460 | 2374 |
| 401 | 20250502 | 134400 | 2447572774 | 4470 | 4495 | 4495 | 4465 | 1172 |
| 402 | 20250502 | 134300 | 2442320734 | 4500 | 4500 | 4500 | 4500 | 155 |
| 403 | 20250502 | 134200 | 2441623234 | 4500 | 4540 | 4540 | 4500 | 6020 |
| 404 | 20250502 | 134100 | 2414404649 | 4540 | 4560 | 4565 | 4540 | 5199 |
| 405 | 20250502 | 134000 | 2390722009 | 4565 | 4580 | 4580 | 4565 | 663 |
| 406 | 20250502 | 133900 | 2387687224 | 4580 | 4575 | 4580 | 4570 | 3509 |
| 407 | 20250502 | 133800 | 2371629259 | 4580 | 4570 | 4580 | 4570 | 1994 |
| 408 | 20250502 | 133700 | 2362505789 | 4570 | 4570 | 4570 | 4565 | 456 |
| 409 | 20250502 | 133600 | 2360423859 | 4570 | 4570 | 4575 | 4570 | 1126 |
| 410 | 20250502 | 133500 | 2355277639 | 4570 | 4570 | 4570 | 4570 | 0 |
| 411 | 20250502 | 133400 | 2355277639 | 4570 | 4600 | 4600 | 4570 | 219 |
| 412 | 20250502 | 133300 | 2354276284 | 4600 | 4600 | 4600 | 4600 | 0 |
| 413 | 20250502 | 133200 | 2354276284 | 4600 | 4600 | 4600 | 4600 | 500 |
| 414 | 20250502 | 133100 | 2351976284 | 4600 | 4590 | 4600 | 4590 | 1476 |
| 415 | 20250502 | 133000 | 2345188229 | 4590 | 4590 | 4590 | 4590 | 0 |
| 416 | 20250502 | 132900 | 2345188229 | 4590 | 4590 | 4590 | 4590 | 1 |
| 417 | 20250502 | 132800 | 2345183639 | 4560 | 4570 | 4570 | 4560 | 509 |
| 418 | 20250502 | 132700 | 2342862164 | 4595 | 4600 | 4600 | 4595 | 2005 |
| 419 | 20250502 | 132600 | 2333649164 | 4600 | 4600 | 4600 | 4600 | 500 |
| 420 | 20250502 | 132500 | 2331349164 | 4610 | 4610 | 4610 | 4610 | 0 |
| 421 | 20250502 | 132400 | 2331349164 | 4610 | 4610 | 4610 | 4610 | 280 |
| 422 | 20250502 | 132300 | 2330058364 | 4610 | 4610 | 4610 | 4610 | 90 |
| 423 | 20250502 | 132200 | 2329643464 | 4610 | 4610 | 4610 | 4610 | 0 |
| 424 | 20250502 | 132100 | 2329643464 | 4610 | 4590 | 4610 | 4590 | 324 |
| 425 | 20250502 | 132000 | 2328152734 | 4565 | 4565 | 4565 | 4565 | 0 |
| 426 | 20250502 | 131900 | 2328152734 | 4565 | 4605 | 4605 | 4565 | 605 |
| 427 | 20250502 | 131800 | 2325385799 | 4610 | 4625 | 4625 | 4600 | 3063 |
| 428 | 20250502 | 131700 | 2311269064 | 4615 | 4625 | 4625 | 4615 | 320 |
| 429 | 20250502 | 131600 | 2309792054 | 4625 | 4635 | 4635 | 4625 | 117 |
| 430 | 20250502 | 131500 | 2309250874 | 4640 | 4640 | 4640 | 4640 | 11 |
| 431 | 20250502 | 131400 | 2309199834 | 4645 | 4645 | 4645 | 4645 | 1 |
| 432 | 20250502 | 131300 | 2309195189 | 4650 | 4640 | 4650 | 4640 | 2603 |
| 433 | 20250502 | 131200 | 2297092564 | 4635 | 4645 | 4645 | 4610 | 2694 |
| 434 | 20250502 | 131100 | 2284610414 | 4645 | 4615 | 4645 | 4615 | 2254 |
| 435 | 20250502 | 131000 | 2274169034 | 4615 | 4615 | 4615 | 4615 | 50 |
| 436 | 20250502 | 130900 | 2273938284 | 4615 | 4615 | 4615 | 4615 | 225 |
| 437 | 20250502 | 130800 | 2272899909 | 4610 | 4610 | 4610 | 4605 | 829 |
| 438 | 20250502 | 130700 | 2269080009 | 4615 | 4615 | 4615 | 4615 | 67 |
| 439 | 20250502 | 130600 | 2268770804 | 4575 | 4615 | 4615 | 4575 | 4117 |
| 440 | 20250502 | 130500 | 2249890784 | 4625 | 4600 | 4625 | 4600 | 2980 |
| 441 | 20250502 | 130400 | 2236173039 | 4615 | 4625 | 4630 | 4600 | 2232 |
| 442 | 20250502 | 130300 | 2225902144 | 4630 | 4595 | 4635 | 4595 | 1755 |
| 443 | 20250502 | 130200 | 2217804334 | 4595 | 4595 | 4600 | 4595 | 2031 |
| 444 | 20250502 | 130100 | 2208461999 | 4565 | 4575 | 4575 | 4565 | 66 |
| 445 | 20250502 | 130000 | 2208160059 | 4565 | 4570 | 4575 | 4565 | 133 |
| 446 | 20250502 | 125900 | 2207552434 | 4570 | 4590 | 4590 | 4570 | 368 |
| 447 | 20250502 | 125800 | 2205865239 | 4605 | 4605 | 4605 | 4605 | 1 |
| 448 | 20250502 | 125700 | 2205860634 | 4615 | 4610 | 4615 | 4605 | 129 |
| 449 | 20250502 | 125600 | 2205266244 | 4615 | 4585 | 4615 | 4585 | 114 |
| 450 | 20250502 | 125500 | 2204743344 | 4585 | 4585 | 4585 | 4585 | 0 |
| 451 | 20250502 | 125400 | 2204743344 | 4585 | 4590 | 4590 | 4585 | 2 |
| 452 | 20250502 | 125300 | 2204734169 | 4605 | 4605 | 4605 | 4605 | 0 |
| 453 | 20250502 | 125200 | 2204734169 | 4605 | 4605 | 4605 | 4605 | 17 |
| 454 | 20250502 | 125100 | 2204655884 | 4605 | 4615 | 4615 | 4605 | 206 |
| 455 | 20250502 | 125000 | 2203705739 | 4625 | 4585 | 4625 | 4585 | 1151 |
| 456 | 20250502 | 124900 | 2198422509 | 4590 | 4555 | 4590 | 4555 | 503 |
| 457 | 20250502 | 124800 | 2196125354 | 4545 | 4545 | 4545 | 4545 | 668 |
| 458 | 20250502 | 124700 | 2193089294 | 4540 | 4535 | 4540 | 4535 | 223 |
| 459 | 20250502 | 124600 | 2192076914 | 4540 | 4540 | 4540 | 4540 | 2 |
| 460 | 20250502 | 124500 | 2192067834 | 4535 | 4535 | 4535 | 4535 | 206 |
| 461 | 20250502 | 124400 | 2191133624 | 4535 | 4535 | 4535 | 4535 | 9 |
| 462 | 20250502 | 124300 | 2191092809 | 4500 | 4525 | 4525 | 4500 | 500 |
| 463 | 20250502 | 124200 | 2188836519 | 4525 | 4525 | 4525 | 4525 | 10 |
| 464 | 20250502 | 124100 | 2188791269 | 4545 | 4545 | 4545 | 4545 | 0 |
| 465 | 20250502 | 124000 | 2188791269 | 4545 | 4545 | 4545 | 4545 | 0 |
| 466 | 20250502 | 123900 | 2188791269 | 4545 | 4535 | 4545 | 4535 | 13 |
| 467 | 20250502 | 123800 | 2188732294 | 4545 | 4525 | 4545 | 4525 | 333 |
| 468 | 20250502 | 123700 | 2187223039 | 4525 | 4525 | 4525 | 4525 | 0 |
| 469 | 20250502 | 123600 | 2187223039 | 4525 | 4530 | 4530 | 4525 | 126 |
| 470 | 20250502 | 123500 | 2186652304 | 4525 | 4525 | 4525 | 4525 | 3 |
| 471 | 20250502 | 123400 | 2186638729 | 4490 | 4525 | 4530 | 4490 | 110 |
| 472 | 20250502 | 123300 | 2186142629 | 4530 | 4525 | 4530 | 4525 | 18 |
| 473 | 20250502 | 123200 | 2186061174 | 4500 | 4500 | 4500 | 4500 | 0 |
| 474 | 20250502 | 123100 | 2186061174 | 4500 | 4500 | 4500 | 4500 | 0 |
| 475 | 20250502 | 123000 | 2186061174 | 4500 | 4500 | 4500 | 4500 | 1 |
| 476 | 20250502 | 122900 | 2186056674 | 4530 | 4530 | 4530 | 4530 | 1 |
| 477 | 20250502 | 122800 | 2186052144 | 4500 | 4500 | 4500 | 4500 | 0 |
| 478 | 20250502 | 122700 | 2186052144 | 4500 | 4480 | 4500 | 4480 | 1435 |
| 479 | 20250502 | 122600 | 2179608764 | 4480 | 4490 | 4490 | 4480 | 192 |
| 480 | 20250502 | 122500 | 2178748249 | 4490 | 4515 | 4515 | 4490 | 960 |
| 481 | 20250502 | 122400 | 2174421439 | 4510 | 4525 | 4525 | 4510 | 12 |
| 482 | 20250502 | 122300 | 2174367154 | 4510 | 4510 | 4510 | 4510 | 20 |
| 483 | 20250502 | 122200 | 2174276954 | 4550 | 4550 | 4550 | 4550 | 6 |
| 484 | 20250502 | 122100 | 2174249654 | 4555 | 4555 | 4555 | 4555 | 1 |
| 485 | 20250502 | 122000 | 2174245099 | 4505 | 4555 | 4555 | 4505 | 15 |
| 486 | 20250502 | 121900 | 2174177214 | 4525 | 4525 | 4525 | 4525 | 190 |
| 487 | 20250502 | 121800 | 2173317464 | 4555 | 4545 | 4555 | 4545 | 62 |
| 488 | 20250502 | 121700 | 2173035434 | 4550 | 4525 | 4550 | 4525 | 425 |
| 489 | 20250502 | 121600 | 2171104809 | 4525 | 4535 | 4535 | 4525 | 74 |
| 490 | 20250502 | 121500 | 2170769624 | 4530 | 4530 | 4550 | 4530 | 918 |
| 491 | 20250502 | 121400 | 2166593964 | 4537 | 4537 | 4537 | 4537 | 30 |
| 492 | 20250502 | 121300 | 2166457854 | 4525 | 4525 | 4525 | 4525 | 0 |
| 493 | 20250502 | 121200 | 2166457854 | 4525 | 4550 | 4550 | 4525 | 11 |
| 494 | 20250502 | 121100 | 2166407829 | 4555 | 4555 | 4555 | 4525 | 292 |
| 495 | 20250502 | 121000 | 2165084999 | 4555 | 4525 | 4555 | 4480 | 4368 |
| 496 | 20250502 | 120900 | 2145320894 | 4500 | 4505 | 4505 | 4485 | 13062 |
| 497 | 20250502 | 120800 | 2086560144 | 4505 | 4525 | 4525 | 4505 | 5200 |
| 498 | 20250502 | 120700 | 2063099244 | 4530 | 4535 | 4535 | 4530 | 23 |
| 499 | 20250502 | 120600 | 2062995014 | 4535 | 4535 | 4535 | 4535 | 0 |
| 500 | 20250502 | 120500 | 2062995014 | 4535 | 4550 | 4550 | 4535 | 3474 |
| 501 | 20250502 | 120400 | 2047221629 | 4555 | 4555 | 4555 | 4555 | 19 |
| 502 | 20250502 | 120300 | 2047135084 | 4555 | 4575 | 4580 | 4555 | 154 |
| 503 | 20250502 | 120200 | 2046433504 | 4580 | 4560 | 4580 | 4560 | 14 |
| 504 | 20250502 | 120100 | 2046369629 | 4560 | 4560 | 4560 | 4560 | 1 |
| 505 | 20250502 | 120000 | 2046365069 | 4550 | 4580 | 4580 | 4550 | 46 |
| 506 | 20250502 | 115900 | 2046154479 | 4580 | 4580 | 4580 | 4575 | 61 |
| 507 | 20250502 | 115800 | 2045875174 | 4585 | 4555 | 4585 | 4555 | 1084 |
| 508 | 20250502 | 115700 | 2040931984 | 4545 | 4550 | 4555 | 4545 | 27 |
| 509 | 20250502 | 115600 | 2040809189 | 4545 | 4545 | 4545 | 4545 | 2 |
| 510 | 20250502 | 115500 | 2040800099 | 4550 | 4555 | 4555 | 4550 | 404 |
| 511 | 20250502 | 115400 | 2038961159 | 4555 | 4560 | 4560 | 4555 | 122 |
| 512 | 20250502 | 115300 | 2038405424 | 4555 | 4555 | 4555 | 4555 | 30 |
| 513 | 20250502 | 115200 | 2038268774 | 4560 | 4555 | 4560 | 4555 | 23 |
| 514 | 20250502 | 115100 | 2038163934 | 4555 | 4555 | 4560 | 4555 | 768 |
| 515 | 20250502 | 115000 | 2034663214 | 4560 | 4560 | 4560 | 4560 | 4 |
| 516 | 20250502 | 114900 | 2034644974 | 4560 | 4555 | 4560 | 4555 | 831 |
| 517 | 20250502 | 114800 | 2030857964 | 4557 | 4560 | 4560 | 4555 | 1976 |
| 518 | 20250502 | 114700 | 2021851148 | 4560 | 4565 | 4565 | 4560 | 527 |
| 519 | 20250502 | 114600 | 2019445808 | 4570 | 4570 | 4570 | 4570 | 0 |
| 520 | 20250502 | 114500 | 2019445808 | 4570 | 4565 | 4570 | 4565 | 205 |
| 521 | 20250502 | 114400 | 2018509958 | 4565 | 4565 | 4565 | 4565 | 23 |
| 522 | 20250502 | 114300 | 2018404963 | 4565 | 4590 | 4590 | 4565 | 1663 |
| 523 | 20250502 | 114200 | 2010790353 | 4600 | 4590 | 4600 | 4585 | 1001 |
| 524 | 20250502 | 114100 | 2006197753 | 4585 | 4605 | 4605 | 4585 | 3139 |
| 525 | 20250502 | 114000 | 1991784623 | 4600 | 4600 | 4600 | 4600 | 0 |
| 526 | 20250502 | 113900 | 1991784623 | 4600 | 4640 | 4640 | 4600 | 10357 |
| 527 | 20250502 | 113800 | 1944108803 | 4655 | 4625 | 4655 | 4620 | 3640 |
| 528 | 20250502 | 113700 | 1927276513 | 4620 | 4645 | 4645 | 4620 | 723 |
| 529 | 20250502 | 113600 | 1923931573 | 4665 | 4647 | 4665 | 4647 | 553 |
| 530 | 20250502 | 113500 | 1921354505 | 4647 | 4647 | 4647 | 4647 | 0 |
| 531 | 20250502 | 113400 | 1921354505 | 4647 | 4647 | 4647 | 4645 | 28 |
| 532 | 20250502 | 113300 | 1921224439 | 4655 | 4655 | 4655 | 4655 | 0 |
| 533 | 20250502 | 113200 | 1921224439 | 4655 | 4655 | 4655 | 4655 | 1 |
| 534 | 20250502 | 113100 | 1921219784 | 4640 | 4640 | 4640 | 4640 | 1 |
| 535 | 20250502 | 113000 | 1921215144 | 4640 | 4640 | 4640 | 4640 | 85 |
| 536 | 20250502 | 112900 | 1920820744 | 4640 | 4640 | 4640 | 4640 | 554 |
| 537 | 20250502 | 112800 | 1918250184 | 4647 | 4647 | 4647 | 4647 | 96 |
| 538 | 20250502 | 112700 | 1917804072 | 4655 | 4660 | 4660 | 4655 | 672 |
| 539 | 20250502 | 112600 | 1914675407 | 4665 | 4645 | 4665 | 4640 | 1319 |
| 540 | 20250502 | 112500 | 1908540397 | 4645 | 4645 | 4645 | 4645 | 572 |
| 541 | 20250502 | 112400 | 1905883457 | 4645 | 4645 | 4645 | 4645 | 1 |
| 542 | 20250502 | 112300 | 1905878812 | 4625 | 4625 | 4630 | 4625 | 2046 |
| 543 | 20250502 | 112200 | 1896414887 | 4630 | 4630 | 4630 | 4630 | 63 |
| 544 | 20250502 | 112100 | 1896123197 | 4630 | 4630 | 4630 | 4630 | 1 |
| 545 | 20250502 | 112000 | 1896118567 | 4625 | 4620 | 4625 | 4620 | 394 |
| 546 | 20250502 | 111900 | 1894297107 | 4620 | 4620 | 4620 | 4620 | 10 |
| 547 | 20250502 | 111800 | 1894250907 | 4620 | 4620 | 4620 | 4620 | 0 |
| 548 | 20250502 | 111700 | 1894250907 | 4620 | 4610 | 4620 | 4610 | 205 |
| 549 | 20250502 | 111600 | 1893305847 | 4600 | 4610 | 4610 | 4600 | 2598 |
| 550 | 20250502 | 111500 | 1881353962 | 4610 | 4610 | 4610 | 4610 | 75 |
| 551 | 20250502 | 111400 | 1881008212 | 4610 | 4610 | 4610 | 4610 | 25 |
| 552 | 20250502 | 111300 | 1880892962 | 4610 | 4620 | 4620 | 4610 | 1594 |
| 553 | 20250502 | 111200 | 1873541067 | 4620 | 4620 | 4620 | 4620 | 282 |
| 554 | 20250502 | 111100 | 1872238227 | 4615 | 4620 | 4620 | 4615 | 3 |
| 555 | 20250502 | 111000 | 1872224377 | 4625 | 4625 | 4625 | 4625 | 553 |
| 556 | 20250502 | 110900 | 1869666752 | 4610 | 4625 | 4625 | 4610 | 930 |
| 557 | 20250502 | 110800 | 1865367947 | 4625 | 4625 | 4625 | 4625 | 145 |
| 558 | 20250502 | 110700 | 1864697322 | 4600 | 4600 | 4600 | 4600 | 0 |
| 559 | 20250502 | 110600 | 1864697322 | 4600 | 4600 | 4600 | 4600 | 508 |
| 560 | 20250502 | 110500 | 1862360522 | 4630 | 4630 | 4630 | 4630 | 40 |
| 561 | 20250502 | 110400 | 1862175322 | 4630 | 4630 | 4630 | 4620 | 27 |
| 562 | 20250502 | 110300 | 1862050322 | 4620 | 4620 | 4620 | 4620 | 0 |
| 563 | 20250502 | 110200 | 1862050322 | 4620 | 4615 | 4620 | 4615 | 898 |
| 564 | 20250502 | 110100 | 1857901932 | 4615 | 4595 | 4615 | 4595 | 19 |
| 565 | 20250502 | 110000 | 1857814587 | 4590 | 4605 | 4605 | 4590 | 3461 |
| 566 | 20250502 | 105900 | 1841903582 | 4600 | 4620 | 4620 | 4600 | 5463 |
| 567 | 20250502 | 105800 | 1816758907 | 4620 | 4650 | 4650 | 4620 | 17 |
| 568 | 20250502 | 105700 | 1816680307 | 4660 | 4660 | 4660 | 4660 | 10 |
| 569 | 20250502 | 105600 | 1816633707 | 4625 | 4620 | 4625 | 4620 | 1284 |
| 570 | 20250502 | 105500 | 1810698987 | 4625 | 4630 | 4630 | 4625 | 1044 |
| 571 | 20250502 | 105400 | 1805869252 | 4630 | 4635 | 4635 | 4630 | 867 |
| 572 | 20250502 | 105300 | 1801852992 | 4640 | 4645 | 4650 | 4640 | 1157 |
| 573 | 20250502 | 105200 | 1796480812 | 4650 | 4650 | 4650 | 4650 | 20 |
| 574 | 20250502 | 105100 | 1796387812 | 4650 | 4660 | 4660 | 4650 | 1710 |
| 575 | 20250502 | 105000 | 1788430807 | 4660 | 4665 | 4665 | 4660 | 1369 |
| 576 | 20250502 | 104900 | 1782048962 | 4680 | 4685 | 4685 | 4665 | 435 |
| 577 | 20250502 | 104800 | 1780011267 | 4682 | 4682 | 4682 | 4682 | 1 |
| 578 | 20250502 | 104700 | 1780006585 | 4685 | 4685 | 4685 | 4685 | 8 |
| 579 | 20250502 | 104600 | 1779969105 | 4685 | 4685 | 4685 | 4685 | 5 |
| 580 | 20250502 | 104500 | 1779945680 | 4685 | 4685 | 4685 | 4685 | 20 |
| 581 | 20250502 | 104400 | 1779851980 | 4660 | 4665 | 4665 | 4660 | 868 |
| 582 | 20250502 | 104300 | 1775806100 | 4665 | 4650 | 4665 | 4650 | 836 |
| 583 | 20250502 | 104200 | 1771914955 | 4660 | 4670 | 4670 | 4655 | 2291 |
| 584 | 20250502 | 104100 | 1761231525 | 4685 | 4685 | 4685 | 4685 | 0 |
| 585 | 20250502 | 104000 | 1761231525 | 4685 | 4690 | 4690 | 4685 | 281 |
| 586 | 20250502 | 103900 | 1759914490 | 4690 | 4690 | 4690 | 4690 | 461 |
| 587 | 20250502 | 103800 | 1757752400 | 4715 | 4715 | 4715 | 4715 | 41 |
| 588 | 20250502 | 103700 | 1757559085 | 4715 | 4715 | 4715 | 4710 | 264 |
| 589 | 20250502 | 103600 | 1756314335 | 4720 | 4720 | 4730 | 4720 | 337 |
| 590 | 20250502 | 103500 | 1754721270 | 4725 | 4700 | 4725 | 4695 | 1644 |
| 591 | 20250502 | 103400 | 1746993075 | 4695 | 4665 | 4695 | 4665 | 152 |
| 592 | 20250502 | 103300 | 1746279665 | 4660 | 4660 | 4660 | 4660 | 61 |
| 593 | 20250502 | 103200 | 1745995405 | 4655 | 4720 | 4730 | 4645 | 2450 |
| 594 | 20250502 | 103100 | 1734508010 | 4725 | 4720 | 4725 | 4700 | 2583 |
| 595 | 20250502 | 103000 | 1722320400 | 4710 | 4650 | 4710 | 4650 | 1546 |
| 596 | 20250502 | 102900 | 1715082745 | 4635 | 4655 | 4655 | 4630 | 2935 |
| 597 | 20250502 | 102800 | 1701483605 | 4630 | 4625 | 4635 | 4625 | 1445 |
| 598 | 20250502 | 102700 | 1694798440 | 4620 | 4665 | 4665 | 4620 | 78 |
| 599 | 20250502 | 102600 | 1694436730 | 4665 | 4665 | 4665 | 4665 | 20 |
| 600 | 20250502 | 102500 | 1694343430 | 4680 | 4615 | 4680 | 4600 | 4418 |
| 601 | 20250502 | 102400 | 1673945275 | 4610 | 4595 | 4620 | 4595 | 489 |
| 602 | 20250502 | 102300 | 1671691035 | 4595 | 4615 | 4615 | 4590 | 3220 |
| 603 | 20250502 | 102200 | 1656879730 | 4620 | 4660 | 4660 | 4620 | 1665 |
| 604 | 20250502 | 102100 | 1649148305 | 4665 | 4705 | 4705 | 4665 | 5649 |
| 605 | 20250502 | 102000 | 1622644080 | 4705 | 4720 | 4725 | 4705 | 566 |
| 606 | 20250502 | 101900 | 1619978245 | 4710 | 4735 | 4735 | 4710 | 50 |
| 607 | 20250502 | 101800 | 1619742720 | 4700 | 4705 | 4705 | 4700 | 300 |
| 608 | 20250502 | 101700 | 1618332695 | 4735 | 4730 | 4735 | 4730 | 386 |
| 609 | 20250502 | 101600 | 1616506910 | 4700 | 4705 | 4725 | 4700 | 1657 |
| 610 | 20250502 | 101500 | 1608688735 | 4725 | 4730 | 4730 | 4725 | 100 |
| 611 | 20250502 | 101400 | 1608215985 | 4730 | 4730 | 4735 | 4730 | 20 |
| 612 | 20250502 | 101300 | 1608121360 | 4730 | 4730 | 4735 | 4730 | 454 |
| 613 | 20250502 | 101200 | 1605973185 | 4730 | 4730 | 4730 | 4730 | 0 |
| 614 | 20250502 | 101100 | 1605973185 | 4730 | 4705 | 4730 | 4680 | 7436 |
| 615 | 20250502 | 101000 | 1571090370 | 4705 | 4705 | 4705 | 4705 | 47 |
| 616 | 20250502 | 100900 | 1570869235 | 4705 | 4720 | 4720 | 4705 | 740 |
| 617 | 20250502 | 100800 | 1567378690 | 4720 | 4710 | 4720 | 4710 | 36 |
| 618 | 20250502 | 100700 | 1567208970 | 4720 | 4715 | 4720 | 4715 | 331 |
| 619 | 20250502 | 100600 | 1565648140 | 4715 | 4715 | 4715 | 4695 | 1394 |
| 620 | 20250502 | 100500 | 1559092805 | 4715 | 4715 | 4715 | 4715 | 142 |
| 621 | 20250502 | 100400 | 1558423275 | 4720 | 4725 | 4745 | 4710 | 590 |
| 622 | 20250502 | 100300 | 1555644170 | 4715 | 4730 | 4750 | 4715 | 4584 |
| 623 | 20250502 | 100200 | 1534006790 | 4730 | 4745 | 4750 | 4730 | 2973 |
| 624 | 20250502 | 100100 | 1519923775 | 4765 | 4765 | 4770 | 4745 | 2396 |
| 625 | 20250502 | 100000 | 1508546740 | 4775 | 4750 | 4775 | 4750 | 3351 |
| 626 | 20250502 | 095900 | 1492617640 | 4750 | 4720 | 4750 | 4720 | 1641 |
| 627 | 20250502 | 095800 | 1484837050 | 4715 | 4710 | 4720 | 4710 | 2584 |
| 628 | 20250502 | 095700 | 1472651145 | 4715 | 4710 | 4715 | 4710 | 222 |
| 629 | 20250502 | 095600 | 1471605150 | 4720 | 4700 | 4720 | 4700 | 2921 |
| 630 | 20250502 | 095500 | 1457876050 | 4700 | 4710 | 4720 | 4700 | 845 |
| 631 | 20250502 | 095400 | 1453893975 | 4710 | 4710 | 4710 | 4705 | 221 |
| 632 | 20250502 | 095300 | 1452853220 | 4705 | 4720 | 4720 | 4705 | 312 |
| 633 | 20250502 | 095200 | 1451382810 | 4720 | 4685 | 4720 | 4685 | 3508 |
| 634 | 20250502 | 095100 | 1434888730 | 4680 | 4680 | 4690 | 4680 | 1516 |
| 635 | 20250502 | 095000 | 1427791280 | 4680 | 4690 | 4690 | 4680 | 1621 |
| 636 | 20250502 | 094900 | 1420201980 | 4690 | 4695 | 4700 | 4690 | 573 |
| 637 | 20250502 | 094800 | 1417510805 | 4695 | 4695 | 4700 | 4695 | 190 |
| 638 | 20250502 | 094700 | 1416617985 | 4700 | 4715 | 4720 | 4700 | 337 |
| 639 | 20250502 | 094600 | 1415030455 | 4720 | 4715 | 4720 | 4715 | 493 |
| 640 | 20250502 | 094500 | 1412704490 | 4720 | 4725 | 4725 | 4700 | 890 |
| 641 | 20250502 | 094400 | 1408511915 | 4725 | 4715 | 4730 | 4700 | 3335 |
| 642 | 20250502 | 094300 | 1392774385 | 4720 | 4707 | 4720 | 4700 | 3576 |
| 643 | 20250502 | 094200 | 1375938862 | 4710 | 4700 | 4710 | 4700 | 806 |
| 644 | 20250502 | 094100 | 1372145941 | 4705 | 4725 | 4730 | 4675 | 1276 |
| 645 | 20250502 | 094000 | 1366155661 | 4700 | 4710 | 4730 | 4655 | 4571 |
| 646 | 20250502 | 093900 | 1344636666 | 4710 | 4635 | 4710 | 4635 | 6128 |
| 647 | 20250502 | 093800 | 1315907171 | 4650 | 4605 | 4650 | 4605 | 4617 |
| 648 | 20250502 | 093700 | 1294520856 | 4605 | 4610 | 4610 | 4585 | 1017 |
| 649 | 20250502 | 093600 | 1289845681 | 4635 | 4600 | 4645 | 4600 | 1026 |
| 650 | 20250502 | 093500 | 1285102491 | 4600 | 4565 | 4610 | 4565 | 284 |
| 651 | 20250502 | 093400 | 1283800526 | 4535 | 4530 | 4570 | 4530 | 2918 |
| 652 | 20250502 | 093300 | 1270469686 | 4520 | 4535 | 4605 | 4520 | 460 |
| 653 | 20250502 | 093200 | 1268372881 | 4535 | 4465 | 4535 | 4465 | 1098 |
| 654 | 20250502 | 093100 | 1263440256 | 4455 | 4465 | 4475 | 4450 | 14226 |
| 655 | 20250502 | 093000 | 1200010096 | 4475 | 4460 | 4475 | 4460 | 1026 |
| 656 | 20250502 | 092900 | 1195423106 | 4460 | 4475 | 4475 | 4460 | 2023 |
| 657 | 20250502 | 092800 | 1186383976 | 4485 | 4485 | 4485 | 4475 | 2534 |
| 658 | 20250502 | 092700 | 1175040911 | 4485 | 4475 | 4500 | 4475 | 1305 |
| 659 | 20250502 | 092600 | 1169187726 | 4475 | 4455 | 4475 | 4455 | 174 |
| 660 | 20250502 | 092500 | 1168411756 | 4455 | 4460 | 4460 | 4450 | 4835 |
| 661 | 20250502 | 092400 | 1146863646 | 4460 | 4455 | 4465 | 4445 | 3836 |
| 662 | 20250502 | 092300 | 1129774721 | 4460 | 4500 | 4525 | 4445 | 6976 |
| 663 | 20250502 | 092200 | 1098644286 | 4505 | 4610 | 4615 | 4505 | 13750 |
| 664 | 20250502 | 092100 | 1035929661 | 4595 | 4610 | 4610 | 4590 | 825 |
| 665 | 20250502 | 092000 | 1032142221 | 4635 | 4670 | 4680 | 4580 | 5909 |
| 666 | 20250502 | 091900 | 1004744289 | 4635 | 4640 | 4680 | 4630 | 3022 |
| 667 | 20250502 | 091800 | 990669674 | 4640 | 4620 | 4640 | 4605 | 3538 |
| 668 | 20250502 | 091700 | 974352134 | 4620 | 4560 | 4620 | 4560 | 3790 |
| 669 | 20250502 | 091600 | 956981194 | 4560 | 4585 | 4605 | 4515 | 3877 |
| 670 | 20250502 | 091500 | 939366074 | 4610 | 4575 | 4620 | 4575 | 6279 |
| 671 | 20250502 | 091400 | 910574356 | 4580 | 4560 | 4585 | 4500 | 4681 |
| 672 | 20250502 | 091300 | 889185346 | 4560 | 4540 | 4570 | 4480 | 2949 |
| 673 | 20250502 | 091200 | 875761196 | 4540 | 4510 | 4540 | 4455 | 10447 |
| 674 | 20250502 | 091100 | 829056471 | 4480 | 4490 | 4490 | 4450 | 9287 |
| 675 | 20250502 | 091000 | 787472961 | 4490 | 4520 | 4520 | 4485 | 4426 |
| 676 | 20250502 | 090900 | 767524591 | 4510 | 4495 | 4545 | 4450 | 3892 |
| 677 | 20250502 | 090800 | 749981531 | 4500 | 4605 | 4605 | 4495 | 27141 |
| 678 | 20250502 | 090700 | 626617046 | 4600 | 4625 | 4695 | 4600 | 18408 |
| 679 | 20250502 | 090600 | 541485416 | 4625 | 4600 | 4690 | 4600 | 8520 |
| 680 | 20250502 | 090500 | 502291216 | 4600 | 4600 | 4600 | 4600 | 0 |
| 681 | 20250502 | 090400 | 502291216 | 4600 | 4370 | 4600 | 4370 | 19862 |
| 682 | 20250502 | 090300 | 413160136 | 4375 | 4360 | 4375 | 4310 | 48217 |
| 683 | 20250502 | 090200 | 203297710 | 4305 | 4200 | 4305 | 4200 | 48266 |
| 684 | 20250502 | 090100 | 0 | 5090 | 5090 | 5090 | 5090 | 0 |
| 685 | 20250502 | 090000 | 0 | 5090 | 5090 | 5090 | 5090 | 0 |