37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 203200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 3 | 20250514 | 203100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20250514 | 203000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20250514 | 202900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20250514 | 202800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20250514 | 202700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20250514 | 202600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20250514 | 202500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20250514 | 202400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20250514 | 202300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20250514 | 202200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20250514 | 202100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20250514 | 202000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20250514 | 201900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20250514 | 201800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20250514 | 201700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20250514 | 201600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20250514 | 201500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20250514 | 201400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20250514 | 201300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20250514 | 201200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20250514 | 201100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20250514 | 201000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20250514 | 200900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20250514 | 200800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20250514 | 200700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20250514 | 200600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20250514 | 200500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20250514 | 200400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20250514 | 200300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20250514 | 200200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 33 | 20250514 | 200100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20250514 | 200000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20250514 | 195900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20250514 | 195800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20250514 | 195700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20250514 | 195600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20250514 | 195500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20250514 | 195400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20250514 | 195300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20250514 | 195200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20250514 | 195100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20250514 | 195000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20250514 | 194900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20250514 | 194800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20250514 | 194700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20250514 | 194600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20250514 | 194500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20250514 | 194400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20250514 | 194300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20250514 | 194200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20250514 | 194100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20250514 | 194000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20250514 | 193900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20250514 | 193800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20250514 | 193700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20250514 | 193600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20250514 | 193500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20250514 | 193400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20250514 | 193300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20250514 | 193200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 63 | 20250514 | 193100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20250514 | 193000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20250514 | 192900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20250514 | 192800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20250514 | 192700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20250514 | 192600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20250514 | 192500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20250514 | 192400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20250514 | 192300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20250514 | 192200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20250514 | 192100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20250514 | 192000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20250514 | 191900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20250514 | 191800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20250514 | 191700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20250514 | 191600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20250514 | 191500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20250514 | 191400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20250514 | 191300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20250514 | 191200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20250514 | 191100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20250514 | 191000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20250514 | 190900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20250514 | 190800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20250514 | 190700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20250514 | 190600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20250514 | 190500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20250514 | 190400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20250514 | 190300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20250514 | 190200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 93 | 20250514 | 190100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20250514 | 190000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20250514 | 185900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20250514 | 185800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20250514 | 185700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20250514 | 185600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20250514 | 185500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20250514 | 185400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20250514 | 185300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20250514 | 185200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20250514 | 185100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20250514 | 185000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20250514 | 184900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20250514 | 184800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20250514 | 184700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20250514 | 184600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20250514 | 184500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20250514 | 184400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20250514 | 184300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20250514 | 184200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20250514 | 184100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20250514 | 184000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20250514 | 183900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20250514 | 183800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20250514 | 183700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20250514 | 183600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20250514 | 183500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20250514 | 183400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20250514 | 183300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20250514 | 183200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 123 | 20250514 | 183100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20250514 | 183000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20250514 | 182900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20250514 | 182800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20250514 | 182700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20250514 | 182600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20250514 | 182500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20250514 | 182400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20250514 | 182300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20250514 | 182200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20250514 | 182100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20250514 | 182000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20250514 | 181900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20250514 | 181800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20250514 | 181700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20250514 | 181600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20250514 | 181500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20250514 | 181400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20250514 | 181300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20250514 | 181200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20250514 | 181100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20250514 | 181000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20250514 | 180900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20250514 | 180800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20250514 | 180700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20250514 | 180600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20250514 | 180500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20250514 | 180400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20250514 | 180300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20250514 | 180200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 153 | 20250514 | 180100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20250514 | 180000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20250514 | 175900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20250514 | 175800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20250514 | 175700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20250514 | 175600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20250514 | 175500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20250514 | 175400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20250514 | 175300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20250514 | 175200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20250514 | 175100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20250514 | 175000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20250514 | 174900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20250514 | 174800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20250514 | 174700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20250514 | 174600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20250514 | 174500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20250514 | 174400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20250514 | 174300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20250514 | 174200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20250514 | 174100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20250514 | 174000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20250514 | 173900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20250514 | 173800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20250514 | 173700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20250514 | 173600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20250514 | 173500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20250514 | 173400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20250514 | 173300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20250514 | 173200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 183 | 20250514 | 173100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20250514 | 173000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20250514 | 172900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20250514 | 172800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20250514 | 172700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20250514 | 172600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20250514 | 172500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20250514 | 172400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20250514 | 172300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20250514 | 172200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20250514 | 172100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20250514 | 172000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20250514 | 171900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20250514 | 171800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20250514 | 171700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20250514 | 171600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20250514 | 171500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20250514 | 171400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20250514 | 171300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20250514 | 171200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20250514 | 171100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20250514 | 171000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20250514 | 170900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20250514 | 170800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20250514 | 170700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20250514 | 170600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20250514 | 170500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20250514 | 170400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20250514 | 170300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20250514 | 170200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 213 | 20250514 | 170100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20250514 | 170000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20250514 | 165900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20250514 | 165800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20250514 | 165700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20250514 | 165600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20250514 | 165500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20250514 | 165400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20250514 | 165300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20250514 | 165200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20250514 | 165100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20250514 | 165000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20250514 | 164900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20250514 | 164800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20250514 | 164700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20250514 | 164600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20250514 | 164500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20250514 | 164400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20250514 | 164300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20250514 | 164200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20250514 | 164100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20250514 | 164000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20250514 | 163900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20250514 | 163800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20250514 | 163700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20250514 | 163600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20250514 | 163500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20250514 | 163400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20250514 | 163300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20250514 | 163200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 243 | 20250514 | 163100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20250514 | 163000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20250514 | 162900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20250514 | 162800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20250514 | 162700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20250514 | 162600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20250514 | 162500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20250514 | 162400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20250514 | 162300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20250514 | 162200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20250514 | 162100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20250514 | 162000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20250514 | 161900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20250514 | 161800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20250514 | 161700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20250514 | 161600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20250514 | 161500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20250514 | 161400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20250514 | 161300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20250514 | 161200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20250514 | 161100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20250514 | 161000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20250514 | 160900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20250514 | 160800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20250514 | 160700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20250514 | 160600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20250514 | 160500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20250514 | 160400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20250514 | 160300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20250514 | 160200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 273 | 20250514 | 160100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20250514 | 160000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20250514 | 155900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20250514 | 155800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20250514 | 155700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20250514 | 155600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20250514 | 155500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20250514 | 155400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20250514 | 155300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20250514 | 155200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20250514 | 155100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20250514 | 155000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20250514 | 154900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20250514 | 154800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20250514 | 154700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20250514 | 154600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20250514 | 154500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20250514 | 154400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 291 | 20250514 | 154300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20250514 | 154200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 293 | 20250514 | 154100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 294 | 20250514 | 154000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 295 | 20250514 | 153900 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 296 | 20250514 | 153800 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 297 | 20250514 | 153700 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 298 | 20250514 | 153600 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 299 | 20250514 | 153500 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 300 | 20250514 | 153400 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 301 | 20250514 | 153300 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 302 | 20250514 | 153200 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 303 | 20250514 | 153100 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 0 |
| 304 | 20250514 | 153000 | 11126872225 | 47950 | 47950 | 47950 | 47950 | 24601 |
| 305 | 20250514 | 152900 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 306 | 20250514 | 152800 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 307 | 20250514 | 152700 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 308 | 20250514 | 152600 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 309 | 20250514 | 152500 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 310 | 20250514 | 152400 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 311 | 20250514 | 152300 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 312 | 20250514 | 152200 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 313 | 20250514 | 152100 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 314 | 20250514 | 152000 | 9947254275 | 47700 | 47700 | 47700 | 47700 | 0 |
| 315 | 20250514 | 151900 | 9947254275 | 47700 | 47650 | 47700 | 47650 | 717 |
| 316 | 20250514 | 151800 | 9913076625 | 47700 | 47650 | 47700 | 47650 | 180 |
| 317 | 20250514 | 151700 | 9904496625 | 47700 | 47650 | 47700 | 47650 | 480 |
| 318 | 20250514 | 151600 | 9881618325 | 47650 | 47750 | 47750 | 47650 | 1848 |
| 319 | 20250514 | 151500 | 9793509575 | 47750 | 47750 | 47750 | 47700 | 522 |
| 320 | 20250514 | 151400 | 9768608825 | 47750 | 47700 | 47750 | 47700 | 729 |
| 321 | 20250514 | 151300 | 9733827525 | 47700 | 47650 | 47750 | 47650 | 2046 |
| 322 | 20250514 | 151200 | 9636233525 | 47700 | 47650 | 47700 | 47650 | 394 |
| 323 | 20250514 | 151100 | 9617442175 | 47650 | 47650 | 47700 | 47650 | 185 |
| 324 | 20250514 | 151000 | 9608626675 | 47650 | 47700 | 47750 | 47650 | 1330 |
| 325 | 20250514 | 150900 | 9545187425 | 47700 | 47700 | 47750 | 47700 | 125 |
| 326 | 20250514 | 150800 | 9539222025 | 47700 | 47750 | 47800 | 47700 | 1271 |
| 327 | 20250514 | 150700 | 9478538525 | 47750 | 47750 | 47800 | 47750 | 227 |
| 328 | 20250514 | 150600 | 9467698975 | 47750 | 47750 | 47800 | 47750 | 563 |
| 329 | 20250514 | 150500 | 9440814025 | 47800 | 47750 | 47800 | 47750 | 434 |
| 330 | 20250514 | 150400 | 9420083575 | 47750 | 47750 | 47800 | 47750 | 108 |
| 331 | 20250514 | 150300 | 9414925375 | 47750 | 47750 | 47800 | 47750 | 166 |
| 332 | 20250514 | 150200 | 9406998575 | 47800 | 47800 | 47800 | 47750 | 140 |
| 333 | 20250514 | 150100 | 9400311025 | 47750 | 47800 | 47800 | 47750 | 136 |
| 334 | 20250514 | 150000 | 9393815075 | 47750 | 47650 | 47800 | 47650 | 1687 |
| 335 | 20250514 | 145900 | 9313281275 | 47650 | 47700 | 47750 | 47650 | 1056 |
| 336 | 20250514 | 145800 | 9262910775 | 47700 | 47750 | 47800 | 47700 | 417 |
| 337 | 20250514 | 145700 | 9242999575 | 47800 | 47800 | 47800 | 47750 | 853 |
| 338 | 20250514 | 145600 | 9202250275 | 47800 | 47625 | 47825 | 47625 | 4285 |
| 339 | 20250514 | 145500 | 8997929225 | 47625 | 47600 | 47650 | 47600 | 316 |
| 340 | 20250514 | 145400 | 8982881350 | 47600 | 47600 | 47650 | 47600 | 796 |
| 341 | 20250514 | 145300 | 8944966325 | 47650 | 47600 | 47650 | 47600 | 710 |
| 342 | 20250514 | 145200 | 8911163275 | 47650 | 47600 | 47650 | 47600 | 354 |
| 343 | 20250514 | 145100 | 8894305625 | 47600 | 47650 | 47650 | 47600 | 635 |
| 344 | 20250514 | 145000 | 8864072775 | 47600 | 47650 | 47650 | 47600 | 553 |
| 345 | 20250514 | 144900 | 8837736975 | 47600 | 47650 | 47700 | 47600 | 300 |
| 346 | 20250514 | 144800 | 8823446375 | 47650 | 47650 | 47700 | 47650 | 354 |
| 347 | 20250514 | 144700 | 8806577075 | 47650 | 47650 | 47700 | 47650 | 576 |
| 348 | 20250514 | 144600 | 8779130275 | 47650 | 47650 | 47700 | 47650 | 317 |
| 349 | 20250514 | 144500 | 8764024725 | 47650 | 47650 | 47700 | 47650 | 635 |
| 350 | 20250514 | 144400 | 8733751275 | 47700 | 47650 | 47700 | 47650 | 656 |
| 351 | 20250514 | 144300 | 8702492325 | 47650 | 47650 | 47700 | 47650 | 640 |
| 352 | 20250514 | 144200 | 8671977925 | 47700 | 47650 | 47700 | 47650 | 1303 |
| 353 | 20250514 | 144100 | 8609837975 | 47700 | 47600 | 47700 | 47600 | 3377 |
| 354 | 20250514 | 144000 | 8448919125 | 47600 | 47600 | 47650 | 47600 | 1010 |
| 355 | 20250514 | 143900 | 8400838375 | 47600 | 47600 | 47650 | 47600 | 321 |
| 356 | 20250514 | 143800 | 8385553525 | 47600 | 47600 | 47650 | 47600 | 688 |
| 357 | 20250514 | 143700 | 8352803575 | 47600 | 47600 | 47650 | 47600 | 342 |
| 358 | 20250514 | 143600 | 8336518825 | 47600 | 47600 | 47650 | 47600 | 840 |
| 359 | 20250514 | 143500 | 8296529375 | 47600 | 47600 | 47650 | 47550 | 2619 |
| 360 | 20250514 | 143400 | 8171872875 | 47600 | 47600 | 47650 | 47600 | 623 |
| 361 | 20250514 | 143300 | 8142196925 | 47600 | 47650 | 47650 | 47600 | 1312 |
| 362 | 20250514 | 143200 | 8079742775 | 47650 | 47600 | 47650 | 47600 | 1427 |
| 363 | 20250514 | 143100 | 8011784175 | 47600 | 47750 | 47750 | 47600 | 3665 |
| 364 | 20250514 | 143000 | 7837048975 | 47700 | 47700 | 47750 | 47700 | 791 |
| 365 | 20250514 | 142900 | 7799294475 | 47700 | 47750 | 47800 | 47700 | 946 |
| 366 | 20250514 | 142800 | 7754130975 | 47800 | 47750 | 47800 | 47750 | 642 |
| 367 | 20250514 | 142700 | 7723474075 | 47750 | 47750 | 47800 | 47750 | 502 |
| 368 | 20250514 | 142600 | 7699493575 | 47750 | 47800 | 47800 | 47750 | 384 |
| 369 | 20250514 | 142500 | 7681151625 | 47750 | 47750 | 47800 | 47750 | 553 |
| 370 | 20250514 | 142400 | 7654735575 | 47750 | 47750 | 47800 | 47750 | 947 |
| 371 | 20250514 | 142300 | 7609510325 | 47750 | 47800 | 47800 | 47750 | 278 |
| 372 | 20250514 | 142200 | 7596234125 | 47800 | 47850 | 47850 | 47800 | 475 |
| 373 | 20250514 | 142100 | 7573528775 | 47800 | 47800 | 47850 | 47800 | 767 |
| 374 | 20250514 | 142000 | 7536858925 | 47800 | 47800 | 47850 | 47800 | 249 |
| 375 | 20250514 | 141900 | 7524954525 | 47800 | 47800 | 47850 | 47800 | 290 |
| 376 | 20250514 | 141800 | 7511092025 | 47800 | 47850 | 47850 | 47800 | 316 |
| 377 | 20250514 | 141700 | 7495986775 | 47850 | 47800 | 47850 | 47750 | 1093 |
| 378 | 20250514 | 141600 | 7443742025 | 47800 | 47800 | 47850 | 47800 | 427 |
| 379 | 20250514 | 141500 | 7423330925 | 47800 | 47800 | 47850 | 47800 | 613 |
| 380 | 20250514 | 141400 | 7394027575 | 47800 | 47800 | 47850 | 47800 | 321 |
| 381 | 20250514 | 141300 | 7378675925 | 47800 | 47850 | 47850 | 47800 | 598 |
| 382 | 20250514 | 141200 | 7350083925 | 47800 | 47850 | 47900 | 47800 | 462 |
| 383 | 20250514 | 141100 | 7327976975 | 47900 | 47800 | 47900 | 47800 | 2711 |
| 384 | 20250514 | 141000 | 7198236425 | 47800 | 47800 | 47850 | 47800 | 489 |
| 385 | 20250514 | 140900 | 7174856375 | 47800 | 47800 | 47850 | 47800 | 324 |
| 386 | 20250514 | 140800 | 7159366725 | 47850 | 47800 | 47850 | 47800 | 323 |
| 387 | 20250514 | 140700 | 7143924900 | 47850 | 47850 | 47850 | 47800 | 553 |
| 388 | 20250514 | 140600 | 7117485750 | 47800 | 47800 | 47850 | 47800 | 530 |
| 389 | 20250514 | 140500 | 7092146350 | 47850 | 47850 | 47900 | 47800 | 1345 |
| 390 | 20250514 | 140400 | 7027805600 | 47850 | 47850 | 47900 | 47850 | 360 |
| 391 | 20250514 | 140300 | 7010574500 | 47850 | 47850 | 47900 | 47800 | 1991 |
| 392 | 20250514 | 140200 | 6915341050 | 47900 | 47800 | 47900 | 47750 | 2553 |
| 393 | 20250514 | 140100 | 6793244400 | 47800 | 47850 | 47850 | 47800 | 383 |
| 394 | 20250514 | 140000 | 6774933300 | 47850 | 47850 | 47850 | 47800 | 1059 |
| 395 | 20250514 | 135900 | 6724292900 | 47800 | 47800 | 47850 | 47800 | 287 |
| 396 | 20250514 | 135800 | 6710570950 | 47800 | 47900 | 47900 | 47800 | 488 |
| 397 | 20250514 | 135700 | 6687222700 | 47850 | 47900 | 47900 | 47850 | 471 |
| 398 | 20250514 | 135600 | 6664683650 | 47850 | 47950 | 47950 | 47850 | 1357 |
| 399 | 20250514 | 135500 | 6599666150 | 48000 | 47950 | 48000 | 47800 | 4185 |
| 400 | 20250514 | 135400 | 6399286600 | 47950 | 48000 | 48000 | 47950 | 652 |
| 401 | 20250514 | 135300 | 6368012750 | 48000 | 47950 | 48000 | 47950 | 356 |
| 402 | 20250514 | 135200 | 6350941550 | 47950 | 47950 | 48000 | 47950 | 456 |
| 403 | 20250514 | 135100 | 6329075850 | 47950 | 47950 | 48050 | 47950 | 822 |
| 404 | 20250514 | 135000 | 6289629350 | 47950 | 48000 | 48050 | 47950 | 681 |
| 405 | 20250514 | 134900 | 6256940100 | 48000 | 48000 | 48050 | 48000 | 318 |
| 406 | 20250514 | 134800 | 6241675000 | 48000 | 48050 | 48100 | 48000 | 503 |
| 407 | 20250514 | 134700 | 6217505900 | 48050 | 48050 | 48100 | 48000 | 528 |
| 408 | 20250514 | 134600 | 6192121100 | 48050 | 48100 | 48100 | 48050 | 607 |
| 409 | 20250514 | 134500 | 6162947900 | 48100 | 48000 | 48100 | 47950 | 2105 |
| 410 | 20250514 | 134400 | 6061828300 | 48000 | 48000 | 48050 | 47950 | 878 |
| 411 | 20250514 | 134300 | 6019684600 | 48000 | 48000 | 48050 | 48000 | 459 |
| 412 | 20250514 | 134200 | 5997652400 | 48050 | 48000 | 48050 | 48000 | 359 |
| 413 | 20250514 | 134100 | 5980418950 | 48000 | 48000 | 48050 | 48000 | 312 |
| 414 | 20250514 | 134000 | 5965442600 | 48000 | 48000 | 48050 | 48000 | 232 |
| 415 | 20250514 | 133900 | 5954302850 | 48000 | 48050 | 48050 | 48000 | 218 |
| 416 | 20250514 | 133800 | 5943837850 | 48000 | 48050 | 48050 | 48000 | 376 |
| 417 | 20250514 | 133700 | 5925789400 | 48000 | 48050 | 48050 | 48000 | 561 |
| 418 | 20250514 | 133600 | 5898856550 | 48050 | 48050 | 48100 | 48000 | 309 |
| 419 | 20250514 | 133500 | 5884014450 | 48050 | 48100 | 48150 | 48000 | 289 |
| 420 | 20250514 | 133400 | 5870117600 | 48100 | 48100 | 48150 | 48100 | 212 |
| 421 | 20250514 | 133300 | 5859920100 | 48100 | 48050 | 48150 | 48050 | 413 |
| 422 | 20250514 | 133200 | 5840055850 | 48100 | 48100 | 48150 | 48000 | 1099 |
| 423 | 20250514 | 133100 | 5787241400 | 48100 | 48100 | 48150 | 48100 | 405 |
| 424 | 20250514 | 133000 | 5767758600 | 48100 | 48150 | 48150 | 48100 | 203 |
| 425 | 20250514 | 132900 | 5757990300 | 48150 | 48050 | 48150 | 48050 | 1306 |
| 426 | 20250514 | 132800 | 5695163000 | 48100 | 48100 | 48100 | 48050 | 192 |
| 427 | 20250514 | 132700 | 5685933950 | 48100 | 48100 | 48150 | 48050 | 179 |
| 428 | 20250514 | 132600 | 5677324750 | 48100 | 48100 | 48200 | 48100 | 196 |
| 429 | 20250514 | 132500 | 5667892700 | 48150 | 48150 | 48200 | 48100 | 353 |
| 430 | 20250514 | 132400 | 5650906350 | 48200 | 48200 | 48200 | 48150 | 307 |
| 431 | 20250514 | 132300 | 5636123150 | 48200 | 48050 | 48200 | 48050 | 1845 |
| 432 | 20250514 | 132200 | 5547328500 | 48050 | 48100 | 48100 | 48050 | 397 |
| 433 | 20250514 | 132100 | 5528236750 | 48100 | 48100 | 48150 | 48100 | 214 |
| 434 | 20250514 | 132000 | 5517942500 | 48150 | 48100 | 48150 | 48100 | 241 |
| 435 | 20250514 | 131900 | 5506348150 | 48150 | 48100 | 48150 | 48100 | 140 |
| 436 | 20250514 | 131800 | 5499613650 | 48100 | 48100 | 48150 | 48100 | 398 |
| 437 | 20250514 | 131700 | 5480469650 | 48150 | 48100 | 48150 | 48100 | 150 |
| 438 | 20250514 | 131600 | 5473253500 | 48100 | 48100 | 48150 | 48100 | 269 |
| 439 | 20250514 | 131500 | 5460313800 | 48150 | 48100 | 48150 | 48050 | 249 |
| 440 | 20250514 | 131400 | 5448340050 | 48050 | 48050 | 48150 | 48050 | 576 |
| 441 | 20250514 | 131300 | 5420635250 | 48050 | 48100 | 48100 | 48050 | 309 |
| 442 | 20250514 | 131200 | 5405777100 | 48150 | 48100 | 48200 | 48100 | 782 |
| 443 | 20250514 | 131100 | 5368123200 | 48100 | 48100 | 48150 | 48100 | 180 |
| 444 | 20250514 | 131000 | 5359465050 | 48100 | 48100 | 48150 | 48050 | 535 |
| 445 | 20250514 | 130900 | 5333730200 | 48100 | 48150 | 48150 | 48050 | 372 |
| 446 | 20250514 | 130800 | 5315838500 | 48150 | 48150 | 48200 | 48150 | 271 |
| 447 | 20250514 | 130700 | 5302789600 | 48150 | 48100 | 48200 | 48100 | 372 |
| 448 | 20250514 | 130600 | 5284878900 | 48150 | 48250 | 48250 | 48150 | 463 |
| 449 | 20250514 | 130500 | 5262573250 | 48250 | 48100 | 48250 | 48100 | 1248 |
| 450 | 20250514 | 130400 | 5202473450 | 48100 | 48100 | 48150 | 48100 | 210 |
| 451 | 20250514 | 130300 | 5192372300 | 48150 | 48100 | 48150 | 48100 | 277 |
| 452 | 20250514 | 130200 | 5179047200 | 48150 | 48150 | 48150 | 48100 | 140 |
| 453 | 20250514 | 130100 | 5172310900 | 48100 | 48100 | 48150 | 48100 | 240 |
| 454 | 20250514 | 130000 | 5160766450 | 48150 | 48100 | 48150 | 48100 | 218 |
| 455 | 20250514 | 125900 | 5150275050 | 48100 | 48150 | 48150 | 48100 | 220 |
| 456 | 20250514 | 125800 | 5139692600 | 48100 | 48100 | 48150 | 48100 | 171 |
| 457 | 20250514 | 125700 | 5131466900 | 48100 | 48100 | 48150 | 48100 | 202 |
| 458 | 20250514 | 125600 | 5121749250 | 48150 | 48100 | 48150 | 48050 | 424 |
| 459 | 20250514 | 125500 | 5101358000 | 48150 | 48150 | 48150 | 48100 | 281 |
| 460 | 20250514 | 125400 | 5087833250 | 48100 | 48050 | 48150 | 48050 | 232 |
| 461 | 20250514 | 125300 | 5076677500 | 48150 | 48100 | 48150 | 48050 | 369 |
| 462 | 20250514 | 125200 | 5058928850 | 48100 | 48150 | 48200 | 48100 | 211 |
| 463 | 20250514 | 125100 | 5048772900 | 48150 | 48150 | 48200 | 48100 | 622 |
| 464 | 20250514 | 125000 | 5018823450 | 48150 | 48200 | 48200 | 48150 | 171 |
| 465 | 20250514 | 124900 | 5010587350 | 48150 | 48100 | 48200 | 48100 | 586 |
| 466 | 20250514 | 124800 | 4982368100 | 48100 | 48150 | 48150 | 48100 | 171 |
| 467 | 20250514 | 124700 | 4974139950 | 48150 | 48100 | 48150 | 48100 | 376 |
| 468 | 20250514 | 124600 | 4956040750 | 48150 | 48150 | 48200 | 48100 | 548 |
| 469 | 20250514 | 124500 | 4929654000 | 48150 | 48150 | 48200 | 48150 | 228 |
| 470 | 20250514 | 124400 | 4918673300 | 48150 | 48200 | 48200 | 48150 | 121 |
| 471 | 20250514 | 124300 | 4912846700 | 48200 | 48200 | 48200 | 48150 | 1133 |
| 472 | 20250514 | 124200 | 4858286950 | 48150 | 48150 | 48250 | 48150 | 366 |
| 473 | 20250514 | 124100 | 4840646000 | 48200 | 48200 | 48200 | 48150 | 241 |
| 474 | 20250514 | 124000 | 4829036000 | 48200 | 48200 | 48250 | 48150 | 230 |
| 475 | 20250514 | 123900 | 4817956050 | 48200 | 48250 | 48300 | 48200 | 266 |
| 476 | 20250514 | 123800 | 4805122100 | 48150 | 48150 | 48200 | 48100 | 376 |
| 477 | 20250514 | 123700 | 4787018450 | 48200 | 48200 | 48250 | 48100 | 381 |
| 478 | 20250514 | 123600 | 4768660650 | 48200 | 48200 | 48200 | 48150 | 726 |
| 479 | 20250514 | 123500 | 4733676950 | 48200 | 48200 | 48250 | 48200 | 252 |
| 480 | 20250514 | 123400 | 4721528300 | 48200 | 48250 | 48250 | 48200 | 286 |
| 481 | 20250514 | 123300 | 4707742450 | 48200 | 48250 | 48250 | 48200 | 105 |
| 482 | 20250514 | 123200 | 4702680100 | 48250 | 48200 | 48250 | 48100 | 668 |
| 483 | 20250514 | 123100 | 4670489300 | 48250 | 48250 | 48250 | 48200 | 116 |
| 484 | 20250514 | 123000 | 4664897200 | 48200 | 48200 | 48250 | 48200 | 184 |
| 485 | 20250514 | 122900 | 4656026200 | 48200 | 48150 | 48250 | 48100 | 412 |
| 486 | 20250514 | 122800 | 4636178500 | 48150 | 48200 | 48250 | 48100 | 189 |
| 487 | 20250514 | 122700 | 4627069950 | 48200 | 48200 | 48200 | 48100 | 465 |
| 488 | 20250514 | 122600 | 4604665800 | 48200 | 48200 | 48250 | 48100 | 444 |
| 489 | 20250514 | 122500 | 4583271900 | 48200 | 48150 | 48200 | 48100 | 583 |
| 490 | 20250514 | 122400 | 4555199750 | 48150 | 48150 | 48200 | 48100 | 413 |
| 491 | 20250514 | 122300 | 4535319600 | 48150 | 48200 | 48200 | 48150 | 761 |
| 492 | 20250514 | 122200 | 4498657850 | 48200 | 48250 | 48300 | 48200 | 332 |
| 493 | 20250514 | 122100 | 4482639000 | 48250 | 48150 | 48250 | 48100 | 520 |
| 494 | 20250514 | 122000 | 4457594500 | 48150 | 48200 | 48200 | 48150 | 184 |
| 495 | 20250514 | 121900 | 4448731250 | 48150 | 48200 | 48200 | 48150 | 617 |
| 496 | 20250514 | 121800 | 4419017650 | 48200 | 48150 | 48200 | 48150 | 125 |
| 497 | 20250514 | 121700 | 4412997550 | 48150 | 48150 | 48200 | 48100 | 391 |
| 498 | 20250514 | 121600 | 4394183400 | 48150 | 48100 | 48150 | 48100 | 316 |
| 499 | 20250514 | 121500 | 4378972400 | 48100 | 48150 | 48200 | 48100 | 238 |
| 500 | 20250514 | 121400 | 4367515150 | 48150 | 48150 | 48200 | 48150 | 267 |
| 501 | 20250514 | 121300 | 4354658100 | 48150 | 48150 | 48200 | 48150 | 121 |
| 502 | 20250514 | 121200 | 4348830600 | 48200 | 48100 | 48200 | 48100 | 281 |
| 503 | 20250514 | 121100 | 4335301950 | 48100 | 48200 | 48250 | 48100 | 599 |
| 504 | 20250514 | 121000 | 4306457700 | 48200 | 48200 | 48250 | 48200 | 170 |
| 505 | 20250514 | 120900 | 4298260750 | 48200 | 48200 | 48200 | 48150 | 520 |
| 506 | 20250514 | 120800 | 4273213100 | 48150 | 48100 | 48200 | 48050 | 1161 |
| 507 | 20250514 | 120700 | 4217316900 | 48100 | 48100 | 48150 | 48100 | 276 |
| 508 | 20250514 | 120600 | 4204039150 | 48100 | 48100 | 48150 | 48000 | 481 |
| 509 | 20250514 | 120500 | 4180915150 | 48050 | 48150 | 48150 | 48050 | 384 |
| 510 | 20250514 | 120400 | 4162434250 | 48150 | 48150 | 48200 | 48150 | 362 |
| 511 | 20250514 | 120300 | 4145002250 | 48150 | 48050 | 48200 | 48050 | 427 |
| 512 | 20250514 | 120200 | 4124456600 | 48050 | 48100 | 48100 | 48000 | 348 |
| 513 | 20250514 | 120100 | 4107738800 | 48050 | 48050 | 48100 | 48050 | 151 |
| 514 | 20250514 | 120000 | 4100482050 | 48050 | 48100 | 48150 | 48050 | 283 |
| 515 | 20250514 | 115900 | 4086874650 | 48100 | 48000 | 48200 | 48000 | 941 |
| 516 | 20250514 | 115800 | 4041625200 | 48000 | 48050 | 48050 | 48000 | 189 |
| 517 | 20250514 | 115700 | 4032550050 | 48050 | 48050 | 48100 | 48000 | 342 |
| 518 | 20250514 | 115600 | 4016118900 | 48000 | 48000 | 48050 | 48000 | 427 |
| 519 | 20250514 | 115500 | 3995619650 | 48000 | 47950 | 48050 | 47950 | 364 |
| 520 | 20250514 | 115400 | 3978143125 | 47950 | 48000 | 48050 | 47950 | 278 |
| 521 | 20250514 | 115300 | 3964799075 | 48000 | 48000 | 48050 | 48000 | 236 |
| 522 | 20250514 | 115200 | 3953469575 | 48000 | 48000 | 48050 | 48000 | 288 |
| 523 | 20250514 | 115100 | 3939645375 | 48000 | 48000 | 48050 | 47950 | 339 |
| 524 | 20250514 | 115000 | 3923375125 | 48000 | 48000 | 48050 | 47950 | 714 |
| 525 | 20250514 | 114900 | 3889129625 | 48000 | 47950 | 48000 | 47950 | 285 |
| 526 | 20250514 | 114800 | 3875461225 | 47950 | 48000 | 48050 | 47950 | 206 |
| 527 | 20250514 | 114700 | 3865576525 | 48050 | 48050 | 48050 | 47950 | 530 |
| 528 | 20250514 | 114600 | 3840126825 | 48050 | 48000 | 48100 | 47950 | 497 |
| 529 | 20250514 | 114500 | 3816257125 | 48000 | 48000 | 48050 | 47950 | 345 |
| 530 | 20250514 | 114400 | 3799696375 | 48000 | 48000 | 48000 | 47950 | 270 |
| 531 | 20250514 | 114300 | 3786741025 | 48000 | 48050 | 48050 | 47950 | 291 |
| 532 | 20250514 | 114200 | 3772773175 | 48000 | 48050 | 48050 | 48000 | 145 |
| 533 | 20250514 | 114100 | 3765812025 | 48050 | 48000 | 48050 | 48000 | 249 |
| 534 | 20250514 | 114000 | 3753850925 | 48050 | 47950 | 48100 | 47950 | 535 |
| 535 | 20250514 | 113900 | 3728163675 | 48000 | 48050 | 48050 | 47950 | 281 |
| 536 | 20250514 | 113800 | 3714674225 | 48000 | 48050 | 48050 | 47950 | 195 |
| 537 | 20250514 | 113700 | 3705312600 | 48100 | 48050 | 48100 | 48000 | 602 |
| 538 | 20250514 | 113600 | 3676399500 | 48050 | 48050 | 48050 | 48000 | 155 |
| 539 | 20250514 | 113500 | 3668955250 | 48000 | 48050 | 48100 | 48000 | 349 |
| 540 | 20250514 | 113400 | 3652187000 | 48050 | 48050 | 48100 | 48050 | 181 |
| 541 | 20250514 | 113300 | 3643488250 | 48100 | 48000 | 48100 | 48000 | 752 |
| 542 | 20250514 | 113200 | 3607352650 | 48000 | 47950 | 48050 | 47950 | 578 |
| 543 | 20250514 | 113100 | 3579619950 | 47900 | 47900 | 47950 | 47900 | 354 |
| 544 | 20250514 | 113000 | 3562663150 | 47950 | 47950 | 47950 | 47850 | 525 |
| 545 | 20250514 | 112900 | 3537505550 | 47950 | 48000 | 48000 | 47950 | 165 |
| 546 | 20250514 | 112800 | 3529592900 | 48000 | 48000 | 48000 | 47950 | 81 |
| 547 | 20250514 | 112700 | 3525707300 | 48050 | 48100 | 48100 | 47950 | 316 |
| 548 | 20250514 | 112600 | 3510527550 | 48050 | 48050 | 48050 | 47950 | 485 |
| 549 | 20250514 | 112500 | 3487251500 | 47950 | 47950 | 48100 | 47950 | 800 |
| 550 | 20250514 | 112400 | 3448844500 | 47950 | 47950 | 48000 | 47900 | 353 |
| 551 | 20250514 | 112300 | 3431921050 | 47950 | 47900 | 47950 | 47900 | 118 |
| 552 | 20250514 | 112200 | 3426265700 | 47950 | 47900 | 48000 | 47900 | 208 |
| 553 | 20250514 | 112100 | 3416293650 | 47950 | 47850 | 48000 | 47800 | 2357 |
| 554 | 20250514 | 112000 | 3303438400 | 47800 | 47800 | 47850 | 47800 | 408 |
| 555 | 20250514 | 111900 | 3283933400 | 47800 | 47850 | 47850 | 47800 | 313 |
| 556 | 20250514 | 111800 | 3268965900 | 47800 | 47800 | 47850 | 47800 | 329 |
| 557 | 20250514 | 111700 | 3253236950 | 47800 | 47800 | 47850 | 47800 | 264 |
| 558 | 20250514 | 111600 | 3240612850 | 47800 | 47850 | 47850 | 47800 | 270 |
| 559 | 20250514 | 111500 | 3227704050 | 47800 | 47800 | 47850 | 47800 | 228 |
| 560 | 20250514 | 111400 | 3216802600 | 47850 | 47800 | 47850 | 47800 | 292 |
| 561 | 20250514 | 111300 | 3202839700 | 47800 | 47800 | 47850 | 47800 | 415 |
| 562 | 20250514 | 111200 | 3182986400 | 47800 | 47850 | 47850 | 47800 | 368 |
| 563 | 20250514 | 111100 | 3165394000 | 47850 | 47900 | 47950 | 47800 | 1555 |
| 564 | 20250514 | 111000 | 3090952400 | 47950 | 47900 | 47950 | 47900 | 553 |
| 565 | 20250514 | 110900 | 3064460800 | 47900 | 47900 | 47950 | 47900 | 342 |
| 566 | 20250514 | 110800 | 3048077950 | 47900 | 47950 | 47950 | 47900 | 128 |
| 567 | 20250514 | 110700 | 3041945150 | 47950 | 47950 | 48000 | 47900 | 306 |
| 568 | 20250514 | 110600 | 3027275400 | 47950 | 48000 | 48000 | 47950 | 163 |
| 569 | 20250514 | 110500 | 3019456600 | 47950 | 48000 | 48000 | 47900 | 853 |
| 570 | 20250514 | 110400 | 2978564550 | 47950 | 47950 | 48000 | 47950 | 383 |
| 571 | 20250514 | 110300 | 2960198100 | 47950 | 47950 | 48000 | 47950 | 248 |
| 572 | 20250514 | 110200 | 2948306100 | 47950 | 48000 | 48000 | 47950 | 174 |
| 573 | 20250514 | 110100 | 2939960050 | 47950 | 48050 | 48050 | 47950 | 678 |
| 574 | 20250514 | 110000 | 2907416350 | 48050 | 48000 | 48050 | 48000 | 306 |
| 575 | 20250514 | 105900 | 2892721500 | 48000 | 48000 | 48050 | 48000 | 297 |
| 576 | 20250514 | 105800 | 2878458625 | 48000 | 48100 | 48100 | 48000 | 306 |
| 577 | 20250514 | 105700 | 2863758675 | 48050 | 48050 | 48100 | 48050 | 336 |
| 578 | 20250514 | 105600 | 2847612975 | 48100 | 48100 | 48100 | 48050 | 98 |
| 579 | 20250514 | 105500 | 2842903175 | 48050 | 48000 | 48150 | 48000 | 795 |
| 580 | 20250514 | 105400 | 2804688575 | 48050 | 48050 | 48050 | 48000 | 186 |
| 581 | 20250514 | 105300 | 2795756175 | 48050 | 48000 | 48050 | 48000 | 454 |
| 582 | 20250514 | 105200 | 2773957975 | 48000 | 48000 | 48050 | 47950 | 498 |
| 583 | 20250514 | 105100 | 2750053775 | 48000 | 48050 | 48050 | 48000 | 313 |
| 584 | 20250514 | 105000 | 2735018975 | 48000 | 48000 | 48050 | 48000 | 630 |
| 585 | 20250514 | 104900 | 2704767325 | 48000 | 48000 | 48050 | 48000 | 52 |
| 586 | 20250514 | 104800 | 2702270775 | 48000 | 48000 | 48050 | 48000 | 273 |
| 587 | 20250514 | 104700 | 2689166425 | 48050 | 48000 | 48050 | 48000 | 193 |
| 588 | 20250514 | 104600 | 2679895275 | 48050 | 48100 | 48100 | 48050 | 292 |
| 589 | 20250514 | 104500 | 2665861050 | 48100 | 48050 | 48100 | 48000 | 265 |
| 590 | 20250514 | 104400 | 2653129900 | 48050 | 47950 | 48100 | 47950 | 1624 |
| 591 | 20250514 | 104300 | 2575166200 | 47950 | 48000 | 48000 | 47950 | 102 |
| 592 | 20250514 | 104200 | 2570274300 | 47950 | 48050 | 48050 | 47950 | 1050 |
| 593 | 20250514 | 104100 | 2519896350 | 48000 | 48050 | 48050 | 48000 | 126 |
| 594 | 20250514 | 104000 | 2513848150 | 48000 | 48050 | 48050 | 48000 | 318 |
| 595 | 20250514 | 103900 | 2498581750 | 48050 | 48000 | 48050 | 48000 | 120 |
| 596 | 20250514 | 103800 | 2492820750 | 48000 | 47950 | 48000 | 47950 | 363 |
| 597 | 20250514 | 103700 | 2475398000 | 47950 | 47950 | 48000 | 47950 | 135 |
| 598 | 20250514 | 103600 | 2468921600 | 47950 | 48000 | 48050 | 47950 | 422 |
| 599 | 20250514 | 103500 | 2448665800 | 48000 | 48000 | 48050 | 48000 | 348 |
| 600 | 20250514 | 103400 | 2431958700 | 48000 | 47900 | 48050 | 47900 | 1679 |
| 601 | 20250514 | 103300 | 2351447800 | 47900 | 47900 | 47950 | 47900 | 106 |
| 602 | 20250514 | 103200 | 2346369950 | 47950 | 47850 | 47950 | 47850 | 170 |
| 603 | 20250514 | 103100 | 2338227200 | 47850 | 47850 | 47950 | 47850 | 495 |
| 604 | 20250514 | 103000 | 2314519100 | 47900 | 47850 | 47900 | 47850 | 402 |
| 605 | 20250514 | 102900 | 2295268450 | 47850 | 47850 | 47900 | 47850 | 732 |
| 606 | 20250514 | 102800 | 2260223300 | 47850 | 47900 | 47950 | 47850 | 656 |
| 607 | 20250514 | 102700 | 2228803000 | 47900 | 47950 | 47950 | 47900 | 669 |
| 608 | 20250514 | 102600 | 2196726500 | 47950 | 47950 | 48000 | 47950 | 124 |
| 609 | 20250514 | 102500 | 2190780125 | 47950 | 48000 | 48050 | 47950 | 548 |
| 610 | 20250514 | 102400 | 2164476325 | 48000 | 48050 | 48050 | 48000 | 108 |
| 611 | 20250514 | 102300 | 2159291325 | 48050 | 48000 | 48050 | 48000 | 25 |
| 612 | 20250514 | 102200 | 2158090975 | 48050 | 48050 | 48100 | 48050 | 389 |
| 613 | 20250514 | 102100 | 2139398575 | 48100 | 48100 | 48100 | 48050 | 217 |
| 614 | 20250514 | 102000 | 2128971175 | 48100 | 48100 | 48100 | 48050 | 48 |
| 615 | 20250514 | 101900 | 2126662425 | 48050 | 48150 | 48150 | 48050 | 299 |
| 616 | 20250514 | 101800 | 2112281225 | 48150 | 48100 | 48150 | 48100 | 96 |
| 617 | 20250514 | 101700 | 2107663325 | 48100 | 48050 | 48100 | 48000 | 1800 |
| 618 | 20250514 | 101600 | 2021140825 | 48000 | 48000 | 48050 | 48000 | 93 |
| 619 | 20250514 | 101500 | 2016676675 | 48000 | 48000 | 48050 | 48000 | 113 |
| 620 | 20250514 | 101400 | 2011249075 | 48050 | 48000 | 48050 | 48000 | 145 |
| 621 | 20250514 | 101300 | 2004283625 | 48050 | 48000 | 48050 | 48000 | 28 |
| 622 | 20250514 | 101200 | 2002939325 | 48000 | 48000 | 48050 | 48000 | 492 |
| 623 | 20250514 | 101100 | 1979323025 | 48000 | 48000 | 48050 | 48000 | 98 |
| 624 | 20250514 | 101000 | 1974618125 | 48050 | 48000 | 48050 | 48000 | 649 |
| 625 | 20250514 | 100900 | 1943463625 | 48000 | 48000 | 48050 | 48000 | 73 |
| 626 | 20250514 | 100800 | 1939959475 | 48000 | 48050 | 48050 | 48000 | 474 |
| 627 | 20250514 | 100700 | 1917206325 | 48000 | 48000 | 48050 | 48000 | 67 |
| 628 | 20250514 | 100600 | 1913990125 | 48000 | 48000 | 48050 | 48000 | 452 |
| 629 | 20250514 | 100500 | 1892293675 | 48050 | 48000 | 48050 | 48000 | 837 |
| 630 | 20250514 | 100400 | 1852113375 | 48000 | 48050 | 48050 | 48000 | 239 |
| 631 | 20250514 | 100300 | 1840639925 | 48050 | 48000 | 48050 | 48000 | 47 |
| 632 | 20250514 | 100200 | 1838383525 | 48050 | 48050 | 48100 | 48000 | 670 |
| 633 | 20250514 | 100100 | 1806190775 | 48050 | 48100 | 48100 | 48050 | 37 |
| 634 | 20250514 | 100000 | 1804411725 | 48100 | 48050 | 48100 | 48050 | 681 |
| 635 | 20250514 | 095900 | 1771682225 | 48050 | 48000 | 48050 | 48000 | 50 |
| 636 | 20250514 | 095800 | 1769281775 | 48050 | 48100 | 48150 | 48050 | 533 |
| 637 | 20250514 | 095700 | 1743649675 | 48150 | 48150 | 48200 | 48150 | 219 |
| 638 | 20250514 | 095600 | 1733104775 | 48200 | 48200 | 48200 | 48150 | 42 |
| 639 | 20250514 | 095500 | 1731081775 | 48200 | 48050 | 48200 | 48050 | 797 |
| 640 | 20250514 | 095400 | 1692762875 | 48050 | 48000 | 48050 | 47950 | 833 |
| 641 | 20250514 | 095300 | 1652776225 | 48000 | 47950 | 48000 | 47950 | 315 |
| 642 | 20250514 | 095200 | 1637668425 | 48000 | 48000 | 48000 | 48000 | 15 |
| 643 | 20250514 | 095100 | 1636948425 | 48000 | 47950 | 48050 | 47950 | 1007 |
| 644 | 20250514 | 095000 | 1588613425 | 48000 | 47950 | 48000 | 47950 | 267 |
| 645 | 20250514 | 094900 | 1575802675 | 48000 | 48000 | 48050 | 47950 | 464 |
| 646 | 20250514 | 094800 | 1553532025 | 48000 | 48050 | 48050 | 48000 | 90 |
| 647 | 20250514 | 094700 | 1549211575 | 48000 | 48050 | 48050 | 48000 | 192 |
| 648 | 20250514 | 094600 | 1539994225 | 48000 | 48050 | 48050 | 48000 | 73 |
| 649 | 20250514 | 094500 | 1536489875 | 48050 | 48000 | 48050 | 48000 | 86 |
| 650 | 20250514 | 094400 | 1532359475 | 48050 | 48000 | 48050 | 48000 | 25 |
| 651 | 20250514 | 094300 | 1531159275 | 48000 | 48000 | 48050 | 48000 | 26 |
| 652 | 20250514 | 094200 | 1529910175 | 48050 | 48050 | 48050 | 48000 | 47 |
| 653 | 20250514 | 094100 | 1527653775 | 48050 | 48050 | 48050 | 48050 | 53 |
| 654 | 20250514 | 094000 | 1525107125 | 48050 | 48100 | 48100 | 48000 | 309 |
| 655 | 20250514 | 093900 | 1510259625 | 48150 | 47950 | 48150 | 47950 | 3702 |
| 656 | 20250514 | 093800 | 1332554325 | 47950 | 47900 | 47950 | 47900 | 2899 |
| 657 | 20250514 | 093700 | 1193681025 | 47900 | 47900 | 47900 | 47850 | 35 |
| 658 | 20250514 | 093600 | 1192004625 | 47900 | 47950 | 47950 | 47900 | 152 |
| 659 | 20250514 | 093500 | 1184723675 | 47950 | 47900 | 47950 | 47900 | 187 |
| 660 | 20250514 | 093400 | 1175763975 | 47900 | 48000 | 48000 | 47900 | 560 |
| 661 | 20250514 | 093300 | 1148920625 | 48000 | 47950 | 48000 | 47900 | 711 |
| 662 | 20250514 | 093200 | 1114820475 | 47950 | 47900 | 47950 | 47850 | 1318 |
| 663 | 20250514 | 093100 | 1051688525 | 47900 | 47900 | 47900 | 47850 | 118 |
| 664 | 20250514 | 093000 | 1046039475 | 47900 | 47900 | 47900 | 47850 | 132 |
| 665 | 20250514 | 092900 | 1039718725 | 47900 | 47900 | 47900 | 47850 | 89 |
| 666 | 20250514 | 092800 | 1035456775 | 47900 | 47800 | 47900 | 47800 | 538 |
| 667 | 20250514 | 092700 | 1009711075 | 47850 | 47850 | 47850 | 47800 | 289 |
| 668 | 20250514 | 092600 | 995892975 | 47850 | 47850 | 47900 | 47800 | 1691 |
| 669 | 20250514 | 092500 | 914974775 | 47850 | 47800 | 47850 | 47800 | 215 |
| 670 | 20250514 | 092400 | 904688325 | 47800 | 47900 | 47900 | 47800 | 1223 |
| 671 | 20250514 | 092300 | 846179325 | 47850 | 47900 | 47900 | 47850 | 302 |
| 672 | 20250514 | 092200 | 831719075 | 47900 | 47950 | 47950 | 47900 | 312 |
| 673 | 20250514 | 092100 | 816772775 | 47950 | 47900 | 47950 | 47900 | 301 |
| 674 | 20250514 | 092000 | 802352325 | 47950 | 47950 | 47950 | 47900 | 347 |
| 675 | 20250514 | 091900 | 785722675 | 47950 | 47950 | 47950 | 47950 | 45 |
| 676 | 20250514 | 091800 | 783564925 | 47950 | 47950 | 47950 | 47900 | 1060 |
| 677 | 20250514 | 091700 | 732737975 | 48000 | 48000 | 48000 | 47950 | 41 |
| 678 | 20250514 | 091600 | 730771025 | 48000 | 47950 | 48000 | 47900 | 189 |
| 679 | 20250514 | 091500 | 721708875 | 47950 | 47900 | 47950 | 47850 | 969 |
| 680 | 20250514 | 091400 | 675303100 | 47900 | 47850 | 47900 | 47850 | 243 |
| 681 | 20250514 | 091300 | 663670300 | 47850 | 47800 | 47900 | 47800 | 1596 |
| 682 | 20250514 | 091200 | 587296500 | 47800 | 47850 | 47850 | 47800 | 165 |
| 683 | 20250514 | 091100 | 579405050 | 47800 | 47850 | 47850 | 47800 | 705 |
| 684 | 20250514 | 091000 | 545671600 | 47850 | 47850 | 47850 | 47850 | 230 |
| 685 | 20250514 | 090900 | 534666100 | 47850 | 47900 | 47900 | 47850 | 711 |
| 686 | 20250514 | 090800 | 500627700 | 47950 | 47900 | 47950 | 47900 | 425 |
| 687 | 20250514 | 090700 | 480267100 | 47950 | 47900 | 47950 | 47900 | 373 |
| 688 | 20250514 | 090600 | 462394800 | 47950 | 47800 | 47950 | 47800 | 2828 |
| 689 | 20250514 | 090500 | 327037900 | 47850 | 47900 | 47900 | 47850 | 222 |
| 690 | 20250514 | 090400 | 316415050 | 47900 | 47750 | 47900 | 47750 | 979 |
| 691 | 20250514 | 090300 | 269606100 | 47750 | 47950 | 47950 | 47750 | 898 |
| 692 | 20250514 | 090200 | 226661850 | 47950 | 48000 | 48150 | 47900 | 1641 |
| 693 | 20250514 | 090100 | 147827000 | 48000 | 48000 | 48000 | 47800 | 1210 |
| 694 | 20250514 | 090000 | 89830950 | 48000 | 48400 | 48450 | 48000 | 1865 |