30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 190400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 3 | 20250512 | 190300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20250512 | 190200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20250512 | 190100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20250512 | 190000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20250512 | 185900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20250512 | 185800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20250512 | 185700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20250512 | 185600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20250512 | 185500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20250512 | 185400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20250512 | 185300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20250512 | 185200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20250512 | 185100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20250512 | 185000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20250512 | 184900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20250512 | 184800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20250512 | 184700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20250512 | 184600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20250512 | 184500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20250512 | 184400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20250512 | 184300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20250512 | 184200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20250512 | 184100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20250512 | 184000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20250512 | 183900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20250512 | 183800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20250512 | 183700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20250512 | 183600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20250512 | 183500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20250512 | 183400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 33 | 20250512 | 183300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20250512 | 183200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20250512 | 183100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20250512 | 183000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20250512 | 182900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20250512 | 182800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20250512 | 182700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20250512 | 182600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20250512 | 182500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20250512 | 182400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20250512 | 182300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20250512 | 182200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20250512 | 182100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20250512 | 182000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20250512 | 181900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20250512 | 181800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20250512 | 181700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20250512 | 181600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20250512 | 181500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20250512 | 181400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20250512 | 181300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20250512 | 181200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20250512 | 181100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20250512 | 181000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20250512 | 180900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20250512 | 180800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20250512 | 180700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20250512 | 180600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20250512 | 180500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20250512 | 180400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 63 | 20250512 | 180300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20250512 | 180200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20250512 | 180100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20250512 | 180000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20250512 | 175900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20250512 | 175800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20250512 | 175700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20250512 | 175600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20250512 | 175500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20250512 | 175400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20250512 | 175300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20250512 | 175200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20250512 | 175100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20250512 | 175000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20250512 | 174900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20250512 | 174800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20250512 | 174700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20250512 | 174600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20250512 | 174500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20250512 | 174400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20250512 | 174300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20250512 | 174200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20250512 | 174100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20250512 | 174000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20250512 | 173900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20250512 | 173800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20250512 | 173700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20250512 | 173600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20250512 | 173500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20250512 | 173400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 93 | 20250512 | 173300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20250512 | 173200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20250512 | 173100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20250512 | 173000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20250512 | 172900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20250512 | 172800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20250512 | 172700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20250512 | 172600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20250512 | 172500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20250512 | 172400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20250512 | 172300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20250512 | 172200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20250512 | 172100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20250512 | 172000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20250512 | 171900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20250512 | 171800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20250512 | 171700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20250512 | 171600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20250512 | 171500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20250512 | 171400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20250512 | 171300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20250512 | 171200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20250512 | 171100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20250512 | 171000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20250512 | 170900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20250512 | 170800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20250512 | 170700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20250512 | 170600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20250512 | 170500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20250512 | 170400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 123 | 20250512 | 170300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20250512 | 170200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20250512 | 170100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20250512 | 170000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20250512 | 165900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20250512 | 165800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20250512 | 165700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20250512 | 165600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20250512 | 165500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20250512 | 165400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20250512 | 165300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20250512 | 165200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20250512 | 165100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20250512 | 165000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20250512 | 164900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20250512 | 164800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20250512 | 164700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20250512 | 164600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20250512 | 164500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20250512 | 164400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20250512 | 164300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20250512 | 164200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20250512 | 164100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20250512 | 164000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20250512 | 163900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20250512 | 163800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20250512 | 163700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20250512 | 163600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20250512 | 163500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20250512 | 163400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 153 | 20250512 | 163300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20250512 | 163200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20250512 | 163100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20250512 | 163000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20250512 | 162900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20250512 | 162800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20250512 | 162700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20250512 | 162600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20250512 | 162500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20250512 | 162400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20250512 | 162300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20250512 | 162200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20250512 | 162100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20250512 | 162000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20250512 | 161900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20250512 | 161800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20250512 | 161700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20250512 | 161600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20250512 | 161500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20250512 | 161400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20250512 | 161300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20250512 | 161200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20250512 | 161100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20250512 | 161000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20250512 | 160900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20250512 | 160800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20250512 | 160700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20250512 | 160600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20250512 | 160500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20250512 | 160400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 183 | 20250512 | 160300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20250512 | 160200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20250512 | 160100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20250512 | 160000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20250512 | 155900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20250512 | 155800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20250512 | 155700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20250512 | 155600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20250512 | 155500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20250512 | 155400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20250512 | 155300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20250512 | 155200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20250512 | 155100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20250512 | 155000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20250512 | 154900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20250512 | 154800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20250512 | 154700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20250512 | 154600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20250512 | 154500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20250512 | 154400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20250512 | 154300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20250512 | 154200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20250512 | 154100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20250512 | 154000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20250512 | 153900 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20250512 | 153800 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20250512 | 153700 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20250512 | 153600 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20250512 | 153500 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20250512 | 153400 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 213 | 20250512 | 153300 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20250512 | 153200 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20250512 | 153100 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20250512 | 153000 | 1460016600 | 3880 | 3880 | 3880 | 3880 | 5708 |
| 217 | 20250512 | 152900 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20250512 | 152800 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20250512 | 152700 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20250512 | 152600 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20250512 | 152500 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20250512 | 152400 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20250512 | 152300 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20250512 | 152200 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 225 | 20250512 | 152100 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 226 | 20250512 | 152000 | 1437869560 | 3880 | 3880 | 3880 | 3880 | 0 |
| 227 | 20250512 | 151900 | 1437869560 | 3880 | 3885 | 3885 | 3875 | 918 |
| 228 | 20250512 | 151800 | 1434305905 | 3885 | 3875 | 3885 | 3875 | 5140 |
| 229 | 20250512 | 151700 | 1414362665 | 3880 | 3865 | 3880 | 3865 | 2214 |
| 230 | 20250512 | 151600 | 1405784795 | 3865 | 3870 | 3875 | 3865 | 202 |
| 231 | 20250512 | 151500 | 1405002630 | 3870 | 3875 | 3875 | 3870 | 343 |
| 232 | 20250512 | 151400 | 1403673745 | 3870 | 3875 | 3875 | 3870 | 422 |
| 233 | 20250512 | 151300 | 1402038735 | 3875 | 3880 | 3880 | 3875 | 99 |
| 234 | 20250512 | 151200 | 1401654855 | 3880 | 3880 | 3880 | 3875 | 10475 |
| 235 | 20250512 | 151100 | 1361061790 | 3875 | 3875 | 3875 | 3875 | 48 |
| 236 | 20250512 | 151000 | 1360875790 | 3875 | 3880 | 3885 | 3875 | 373 |
| 237 | 20250512 | 150900 | 1359428670 | 3880 | 3875 | 3880 | 3875 | 438 |
| 238 | 20250512 | 150800 | 1357729980 | 3875 | 3875 | 3875 | 3875 | 634 |
| 239 | 20250512 | 150700 | 1355273230 | 3875 | 3875 | 3880 | 3875 | 837 |
| 240 | 20250512 | 150600 | 1352029840 | 3875 | 3875 | 3875 | 3870 | 551 |
| 241 | 20250512 | 150500 | 1349894955 | 3875 | 3885 | 3885 | 3875 | 627 |
| 242 | 20250512 | 150400 | 1347464370 | 3885 | 3875 | 3885 | 3875 | 10684 |
| 243 | 20250512 | 150300 | 1306009285 | 3875 | 3870 | 3875 | 3870 | 189 |
| 244 | 20250512 | 150200 | 1305277605 | 3870 | 3870 | 3870 | 3870 | 334 |
| 245 | 20250512 | 150100 | 1303985025 | 3865 | 3865 | 3865 | 3865 | 267 |
| 246 | 20250512 | 150000 | 1302953070 | 3860 | 3865 | 3865 | 3860 | 429 |
| 247 | 20250512 | 145900 | 1301295650 | 3865 | 3865 | 3865 | 3855 | 467 |
| 248 | 20250512 | 145800 | 1299492520 | 3865 | 3860 | 3865 | 3860 | 711 |
| 249 | 20250512 | 145700 | 1296745179 | 3860 | 3862 | 3862 | 3860 | 783 |
| 250 | 20250512 | 145600 | 1293722085 | 3865 | 3865 | 3865 | 3865 | 257 |
| 251 | 20250512 | 145500 | 1292728780 | 3860 | 3865 | 3865 | 3860 | 1228 |
| 252 | 20250512 | 145400 | 1287987085 | 3865 | 3865 | 3865 | 3865 | 48 |
| 253 | 20250512 | 145300 | 1287801565 | 3865 | 3865 | 3875 | 3865 | 992 |
| 254 | 20250512 | 145200 | 1283965105 | 3860 | 3865 | 3865 | 3860 | 715 |
| 255 | 20250512 | 145100 | 1281204955 | 3865 | 3860 | 3865 | 3860 | 686 |
| 256 | 20250512 | 145000 | 1278555355 | 3860 | 3865 | 3870 | 3860 | 671 |
| 257 | 20250512 | 144900 | 1275961150 | 3865 | 3870 | 3870 | 3865 | 651 |
| 258 | 20250512 | 144800 | 1273444795 | 3870 | 3870 | 3870 | 3870 | 50 |
| 259 | 20250512 | 144700 | 1273251295 | 3870 | 3865 | 3870 | 3865 | 1694 |
| 260 | 20250512 | 144600 | 1266702010 | 3870 | 3875 | 3875 | 3870 | 449 |
| 261 | 20250512 | 144500 | 1264963780 | 3875 | 3870 | 3875 | 3870 | 527 |
| 262 | 20250512 | 144400 | 1262921680 | 3870 | 3875 | 3880 | 3870 | 749 |
| 263 | 20250512 | 144300 | 1260020845 | 3870 | 3870 | 3870 | 3870 | 106 |
| 264 | 20250512 | 144200 | 1259610625 | 3875 | 3870 | 3880 | 3870 | 1160 |
| 265 | 20250512 | 144100 | 1255116595 | 3870 | 3870 | 3870 | 3870 | 52 |
| 266 | 20250512 | 144000 | 1254915355 | 3875 | 3875 | 3880 | 3875 | 766 |
| 267 | 20250512 | 143900 | 1251945180 | 3875 | 3875 | 3880 | 3875 | 247 |
| 268 | 20250512 | 143800 | 1250987915 | 3870 | 3875 | 3875 | 3870 | 651 |
| 269 | 20250512 | 143700 | 1248465305 | 3875 | 3870 | 3875 | 3870 | 351 |
| 270 | 20250512 | 143600 | 1247105685 | 3875 | 3870 | 3875 | 3870 | 727 |
| 271 | 20250512 | 143500 | 1244291070 | 3865 | 3865 | 3870 | 3865 | 101 |
| 272 | 20250512 | 143400 | 1243900455 | 3870 | 3860 | 3870 | 3860 | 519 |
| 273 | 20250512 | 143300 | 1241893145 | 3860 | 3860 | 3860 | 3860 | 407 |
| 274 | 20250512 | 143200 | 1240322125 | 3860 | 3855 | 3860 | 3855 | 3890 |
| 275 | 20250512 | 143100 | 1225316160 | 3865 | 3855 | 3865 | 3855 | 5824 |
| 276 | 20250512 | 143000 | 1202862340 | 3860 | 3860 | 3860 | 3860 | 323 |
| 277 | 20250512 | 142900 | 1201615560 | 3865 | 3865 | 3865 | 3860 | 471 |
| 278 | 20250512 | 142800 | 1199797105 | 3860 | 3855 | 3860 | 3855 | 263 |
| 279 | 20250512 | 142700 | 1198782165 | 3855 | 3855 | 3860 | 3850 | 2436 |
| 280 | 20250512 | 142600 | 1189396825 | 3855 | 3860 | 3860 | 3855 | 171 |
| 281 | 20250512 | 142500 | 1188737020 | 3865 | 3850 | 3865 | 3850 | 2002 |
| 282 | 20250512 | 142400 | 1181018245 | 3850 | 3855 | 3855 | 3850 | 199 |
| 283 | 20250512 | 142300 | 1180251345 | 3850 | 3860 | 3860 | 3850 | 2781 |
| 284 | 20250512 | 142200 | 1169528155 | 3855 | 3860 | 3860 | 3855 | 705 |
| 285 | 20250512 | 142100 | 1166806910 | 3865 | 3865 | 3865 | 3865 | 274 |
| 286 | 20250512 | 142000 | 1165747900 | 3865 | 3865 | 3865 | 3860 | 920 |
| 287 | 20250512 | 141900 | 1162194040 | 3860 | 3865 | 3865 | 3860 | 502 |
| 288 | 20250512 | 141800 | 1160253815 | 3865 | 3865 | 3875 | 3865 | 620 |
| 289 | 20250512 | 141700 | 1157857470 | 3865 | 3870 | 3870 | 3865 | 3765 |
| 290 | 20250512 | 141600 | 1143303875 | 3870 | 3870 | 3870 | 3865 | 472 |
| 291 | 20250512 | 141500 | 1141477475 | 3870 | 3870 | 3870 | 3865 | 52 |
| 292 | 20250512 | 141400 | 1141276475 | 3865 | 3875 | 3875 | 3865 | 1686 |
| 293 | 20250512 | 141300 | 1134751395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 294 | 20250512 | 141200 | 1134751395 | 3880 | 3880 | 3880 | 3875 | 1589 |
| 295 | 20250512 | 141100 | 1128590930 | 3875 | 3880 | 3880 | 3875 | 60 |
| 296 | 20250512 | 141000 | 1128358145 | 3875 | 3875 | 3880 | 3875 | 647 |
| 297 | 20250512 | 140900 | 1125849605 | 3880 | 3880 | 3880 | 3875 | 434 |
| 298 | 20250512 | 140800 | 1124165925 | 3875 | 3875 | 3875 | 3875 | 208 |
| 299 | 20250512 | 140700 | 1123359925 | 3870 | 3880 | 3880 | 3870 | 312 |
| 300 | 20250512 | 140600 | 1122150920 | 3880 | 3880 | 3880 | 3875 | 525 |
| 301 | 20250512 | 140500 | 1120114400 | 3875 | 3875 | 3875 | 3875 | 358 |
| 302 | 20250512 | 140400 | 1118727150 | 3875 | 3880 | 3880 | 3875 | 160 |
| 303 | 20250512 | 140300 | 1118106595 | 3880 | 3875 | 3880 | 3870 | 1063 |
| 304 | 20250512 | 140200 | 1113986505 | 3870 | 3870 | 3875 | 3870 | 101 |
| 305 | 20250512 | 140100 | 1113595385 | 3870 | 3875 | 3875 | 3870 | 385 |
| 306 | 20250512 | 140000 | 1112103750 | 3875 | 3870 | 3875 | 3865 | 394 |
| 307 | 20250512 | 135900 | 1110579565 | 3875 | 3865 | 3875 | 3865 | 468 |
| 308 | 20250512 | 135800 | 1108770245 | 3870 | 3870 | 3870 | 3870 | 365 |
| 309 | 20250512 | 135700 | 1107357695 | 3875 | 3870 | 3875 | 3865 | 453 |
| 310 | 20250512 | 135600 | 1105604815 | 3870 | 3875 | 3875 | 3870 | 533 |
| 311 | 20250512 | 135500 | 1103541355 | 3875 | 3870 | 3875 | 3865 | 499 |
| 312 | 20250512 | 135400 | 1101609560 | 3870 | 3875 | 3875 | 3870 | 388 |
| 313 | 20250512 | 135300 | 1100107750 | 3875 | 3875 | 3880 | 3875 | 740 |
| 314 | 20250512 | 135200 | 1097238885 | 3875 | 3875 | 3875 | 3875 | 239 |
| 315 | 20250512 | 135100 | 1096312760 | 3880 | 3875 | 3880 | 3875 | 394 |
| 316 | 20250512 | 135000 | 1094784280 | 3875 | 3875 | 3880 | 3875 | 1111 |
| 317 | 20250512 | 134900 | 1090478100 | 3875 | 3870 | 3875 | 3870 | 483 |
| 318 | 20250512 | 134800 | 1088608055 | 3875 | 3875 | 3875 | 3875 | 276 |
| 319 | 20250512 | 134700 | 1087538555 | 3875 | 3875 | 3875 | 3870 | 620 |
| 320 | 20250512 | 134600 | 1085137650 | 3875 | 3875 | 3875 | 3870 | 842 |
| 321 | 20250512 | 134500 | 1081876945 | 3875 | 3875 | 3875 | 3875 | 89 |
| 322 | 20250512 | 134400 | 1081532070 | 3875 | 3870 | 3880 | 3870 | 849 |
| 323 | 20250512 | 134300 | 1078242545 | 3875 | 3875 | 3875 | 3870 | 479 |
| 324 | 20250512 | 134200 | 1076387990 | 3875 | 3870 | 3875 | 3870 | 362 |
| 325 | 20250512 | 134100 | 1074985685 | 3865 | 3870 | 3870 | 3865 | 889 |
| 326 | 20250512 | 134000 | 1071548885 | 3870 | 3870 | 3880 | 3870 | 1287 |
| 327 | 20250512 | 133900 | 1066566605 | 3875 | 3875 | 3875 | 3875 | 372 |
| 328 | 20250512 | 133800 | 1065125105 | 3870 | 3870 | 3870 | 3865 | 366 |
| 329 | 20250512 | 133700 | 1063710030 | 3870 | 3880 | 3880 | 3870 | 852 |
| 330 | 20250512 | 133600 | 1060408885 | 3880 | 3875 | 3880 | 3875 | 337 |
| 331 | 20250512 | 133500 | 1059101695 | 3870 | 3875 | 3875 | 3870 | 648 |
| 332 | 20250512 | 133400 | 1056592555 | 3875 | 3875 | 3875 | 3875 | 340 |
| 333 | 20250512 | 133300 | 1055275055 | 3880 | 3875 | 3880 | 3870 | 871 |
| 334 | 20250512 | 133200 | 1051899450 | 3875 | 3875 | 3875 | 3875 | 353 |
| 335 | 20250512 | 133100 | 1050531575 | 3875 | 3870 | 3875 | 3870 | 430 |
| 336 | 20250512 | 133000 | 1048865570 | 3870 | 3875 | 3875 | 3870 | 355 |
| 337 | 20250512 | 132900 | 1047491535 | 3875 | 3870 | 3875 | 3870 | 582 |
| 338 | 20250512 | 132800 | 1045238340 | 3875 | 3880 | 3880 | 3875 | 362 |
| 339 | 20250512 | 132700 | 1043835340 | 3875 | 3870 | 3875 | 3870 | 292 |
| 340 | 20250512 | 132600 | 1042703845 | 3870 | 3875 | 3875 | 3870 | 651 |
| 341 | 20250512 | 132500 | 1040182560 | 3875 | 3870 | 3875 | 3865 | 359 |
| 342 | 20250512 | 132400 | 1038794350 | 3870 | 3870 | 3870 | 3865 | 398 |
| 343 | 20250512 | 132300 | 1037254330 | 3865 | 3870 | 3870 | 3865 | 426 |
| 344 | 20250512 | 132200 | 1035607290 | 3870 | 3870 | 3870 | 3865 | 724 |
| 345 | 20250512 | 132100 | 1032806765 | 3865 | 3870 | 3870 | 3865 | 132 |
| 346 | 20250512 | 132000 | 1032296170 | 3870 | 3870 | 3870 | 3865 | 717 |
| 347 | 20250512 | 131900 | 1029524950 | 3870 | 3870 | 3870 | 3865 | 835 |
| 348 | 20250512 | 131800 | 1026297480 | 3875 | 3875 | 3875 | 3875 | 327 |
| 349 | 20250512 | 131700 | 1025030355 | 3870 | 3870 | 3875 | 3870 | 656 |
| 350 | 20250512 | 131600 | 1022490705 | 3870 | 3870 | 3870 | 3865 | 575 |
| 351 | 20250512 | 131500 | 1020266780 | 3870 | 3875 | 3875 | 3870 | 135 |
| 352 | 20250512 | 131400 | 1019744070 | 3870 | 3865 | 3870 | 3865 | 485 |
| 353 | 20250512 | 131300 | 1017867380 | 3870 | 3870 | 3875 | 3870 | 378 |
| 354 | 20250512 | 131200 | 1016403735 | 3875 | 3875 | 3875 | 3875 | 274 |
| 355 | 20250512 | 131100 | 1015341985 | 3880 | 3880 | 3880 | 3870 | 887 |
| 356 | 20250512 | 131000 | 1011905630 | 3880 | 3875 | 3880 | 3875 | 1647 |
| 357 | 20250512 | 130900 | 1005517340 | 3875 | 3870 | 3875 | 3870 | 777 |
| 358 | 20250512 | 130800 | 1002507060 | 3865 | 3870 | 3870 | 3865 | 325 |
| 359 | 20250512 | 130700 | 1001250650 | 3865 | 3865 | 3870 | 3865 | 605 |
| 360 | 20250512 | 130600 | 998910895 | 3870 | 3870 | 3870 | 3865 | 425 |
| 361 | 20250512 | 130500 | 997266390 | 3870 | 3870 | 3870 | 3865 | 426 |
| 362 | 20250512 | 130400 | 995617785 | 3865 | 3870 | 3870 | 3865 | 571 |
| 363 | 20250512 | 130300 | 993410095 | 3880 | 3870 | 3880 | 3865 | 714 |
| 364 | 20250512 | 130200 | 990643535 | 3865 | 3870 | 3870 | 3865 | 555 |
| 365 | 20250512 | 130100 | 988497475 | 3870 | 3870 | 3870 | 3870 | 368 |
| 366 | 20250512 | 130000 | 987073315 | 3870 | 3870 | 3870 | 3870 | 454 |
| 367 | 20250512 | 125900 | 985316335 | 3870 | 3870 | 3870 | 3870 | 531 |
| 368 | 20250512 | 125800 | 983261365 | 3870 | 3870 | 3875 | 3870 | 646 |
| 369 | 20250512 | 125700 | 980759680 | 3870 | 3875 | 3875 | 3870 | 52 |
| 370 | 20250512 | 125600 | 980558425 | 3870 | 3870 | 3870 | 3865 | 608 |
| 371 | 20250512 | 125500 | 978207080 | 3870 | 3870 | 3870 | 3865 | 584 |
| 372 | 20250512 | 125400 | 975947240 | 3870 | 3870 | 3870 | 3865 | 454 |
| 373 | 20250512 | 125300 | 974190500 | 3875 | 3870 | 3875 | 3870 | 267 |
| 374 | 20250512 | 125200 | 973157200 | 3875 | 3870 | 3875 | 3870 | 647 |
| 375 | 20250512 | 125100 | 970651885 | 3870 | 3870 | 3870 | 3870 | 367 |
| 376 | 20250512 | 125000 | 969231595 | 3875 | 3870 | 3875 | 3870 | 770 |
| 377 | 20250512 | 124900 | 966249535 | 3870 | 3870 | 3870 | 3870 | 642 |
| 378 | 20250512 | 124800 | 963764995 | 3865 | 3870 | 3875 | 3865 | 2564 |
| 379 | 20250512 | 124700 | 953851355 | 3870 | 3880 | 3880 | 3870 | 620 |
| 380 | 20250512 | 124600 | 951449380 | 3880 | 3880 | 3880 | 3875 | 1408 |
| 381 | 20250512 | 124500 | 945990935 | 3880 | 3880 | 3885 | 3875 | 515 |
| 382 | 20250512 | 124400 | 943992720 | 3880 | 3880 | 3880 | 3880 | 278 |
| 383 | 20250512 | 124300 | 942914080 | 3885 | 3880 | 3885 | 3880 | 455 |
| 384 | 20250512 | 124200 | 941147930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 385 | 20250512 | 124100 | 941147930 | 3890 | 3885 | 3890 | 3880 | 904 |
| 386 | 20250512 | 124000 | 937636355 | 3885 | 3885 | 3885 | 3885 | 150 |
| 387 | 20250512 | 123900 | 937053605 | 3880 | 3885 | 3885 | 3880 | 457 |
| 388 | 20250512 | 123800 | 935279485 | 3880 | 3885 | 3885 | 3880 | 627 |
| 389 | 20250512 | 123700 | 932846465 | 3880 | 3880 | 3880 | 3880 | 368 |
| 390 | 20250512 | 123600 | 931418625 | 3880 | 3885 | 3885 | 3880 | 544 |
| 391 | 20250512 | 123500 | 929306500 | 3880 | 3875 | 3880 | 3875 | 579 |
| 392 | 20250512 | 123400 | 927061350 | 3880 | 3880 | 3885 | 3880 | 18 |
| 393 | 20250512 | 123300 | 926991485 | 3880 | 3880 | 3885 | 3880 | 576 |
| 394 | 20250512 | 123200 | 924755855 | 3880 | 3885 | 3885 | 3880 | 773 |
| 395 | 20250512 | 123100 | 921754995 | 3885 | 3885 | 3885 | 3885 | 174 |
| 396 | 20250512 | 123000 | 921079005 | 3890 | 3885 | 3890 | 3885 | 720 |
| 397 | 20250512 | 122900 | 918279880 | 3885 | 3885 | 3885 | 3885 | 268 |
| 398 | 20250512 | 122800 | 917238700 | 3890 | 3880 | 3890 | 3880 | 671 |
| 399 | 20250512 | 122700 | 914633365 | 3880 | 3885 | 3885 | 3880 | 171 |
| 400 | 20250512 | 122600 | 913969065 | 3880 | 3880 | 3880 | 3875 | 274 |
| 401 | 20250512 | 122500 | 912907300 | 3880 | 3880 | 3885 | 3880 | 674 |
| 402 | 20250512 | 122400 | 910291930 | 3880 | 3880 | 3880 | 3880 | 274 |
| 403 | 20250512 | 122300 | 909228810 | 3875 | 3880 | 3880 | 3875 | 637 |
| 404 | 20250512 | 122200 | 906759065 | 3885 | 3875 | 3885 | 3875 | 355 |
| 405 | 20250512 | 122100 | 905381610 | 3875 | 3880 | 3880 | 3875 | 534 |
| 406 | 20250512 | 122000 | 903309705 | 3875 | 3870 | 3875 | 3870 | 769 |
| 407 | 20250512 | 121900 | 900331170 | 3875 | 3875 | 3875 | 3870 | 899 |
| 408 | 20250512 | 121800 | 896849385 | 3875 | 3870 | 3875 | 3870 | 318 |
| 409 | 20250512 | 121700 | 895618475 | 3870 | 3870 | 3870 | 3865 | 1172 |
| 410 | 20250512 | 121600 | 891084160 | 3870 | 3875 | 3875 | 3870 | 775 |
| 411 | 20250512 | 121500 | 888084870 | 3875 | 3875 | 3880 | 3875 | 664 |
| 412 | 20250512 | 121400 | 885511620 | 3875 | 3875 | 3875 | 3875 | 271 |
| 413 | 20250512 | 121300 | 884461495 | 3875 | 3875 | 3875 | 3875 | 340 |
| 414 | 20250512 | 121200 | 883143995 | 3875 | 3880 | 3880 | 3875 | 129 |
| 415 | 20250512 | 121100 | 882643870 | 3880 | 3870 | 3880 | 3870 | 738 |
| 416 | 20250512 | 121000 | 879784110 | 3875 | 3875 | 3875 | 3875 | 262 |
| 417 | 20250512 | 120900 | 878768860 | 3880 | 3880 | 3880 | 3880 | 469 |
| 418 | 20250512 | 120800 | 876949140 | 3875 | 3870 | 3875 | 3870 | 890 |
| 419 | 20250512 | 120700 | 873504030 | 3875 | 3875 | 3875 | 3875 | 520 |
| 420 | 20250512 | 120600 | 871489030 | 3875 | 3875 | 3875 | 3875 | 592 |
| 421 | 20250512 | 120500 | 869195030 | 3875 | 3870 | 3875 | 3870 | 1098 |
| 422 | 20250512 | 120400 | 864945520 | 3875 | 3875 | 3875 | 3875 | 2174 |
| 423 | 20250512 | 120300 | 856521270 | 3870 | 3875 | 3875 | 3870 | 514 |
| 424 | 20250512 | 120200 | 854530875 | 3875 | 3875 | 3875 | 3875 | 383 |
| 425 | 20250512 | 120100 | 853046750 | 3875 | 3875 | 3875 | 3875 | 50 |
| 426 | 20250512 | 120000 | 852853000 | 3885 | 3880 | 3885 | 3875 | 1649 |
| 427 | 20250512 | 115900 | 846459950 | 3880 | 3885 | 3885 | 3880 | 190 |
| 428 | 20250512 | 115800 | 845721840 | 3880 | 3880 | 3880 | 3880 | 274 |
| 429 | 20250512 | 115700 | 844658720 | 3875 | 3885 | 3885 | 3875 | 3969 |
| 430 | 20250512 | 115600 | 829264750 | 3885 | 3880 | 3885 | 3880 | 698 |
| 431 | 20250512 | 115500 | 826554340 | 3885 | 3890 | 3890 | 3880 | 706 |
| 432 | 20250512 | 115400 | 823812090 | 3885 | 3885 | 3885 | 3880 | 2000 |
| 433 | 20250512 | 115300 | 816042110 | 3885 | 3890 | 3890 | 3885 | 759 |
| 434 | 20250512 | 115200 | 813091365 | 3890 | 3890 | 3890 | 3890 | 356 |
| 435 | 20250512 | 115100 | 811706525 | 3885 | 3885 | 3890 | 3885 | 866 |
| 436 | 20250512 | 115000 | 808340750 | 3890 | 3890 | 3890 | 3885 | 429 |
| 437 | 20250512 | 114900 | 806672010 | 3895 | 3890 | 3895 | 3890 | 672 |
| 438 | 20250512 | 114800 | 804054820 | 3890 | 3890 | 3890 | 3890 | 1574 |
| 439 | 20250512 | 114700 | 797931960 | 3895 | 3890 | 3895 | 3890 | 687 |
| 440 | 20250512 | 114600 | 795257415 | 3895 | 3895 | 3895 | 3890 | 692 |
| 441 | 20250512 | 114500 | 792563655 | 3895 | 3895 | 3895 | 3890 | 735 |
| 442 | 20250512 | 114400 | 789702150 | 3895 | 3890 | 3895 | 3890 | 1027 |
| 443 | 20250512 | 114300 | 785705095 | 3895 | 3895 | 3895 | 3895 | 407 |
| 444 | 20250512 | 114200 | 784119830 | 3895 | 3895 | 3895 | 3890 | 1037 |
| 445 | 20250512 | 114100 | 780083625 | 3900 | 3900 | 3900 | 3895 | 722 |
| 446 | 20250512 | 114000 | 777269535 | 3900 | 3900 | 3900 | 3895 | 765 |
| 447 | 20250512 | 113900 | 774287855 | 3895 | 3900 | 3900 | 3895 | 453 |
| 448 | 20250512 | 113800 | 772522505 | 3900 | 3895 | 3900 | 3895 | 2810 |
| 449 | 20250512 | 113700 | 761576715 | 3900 | 3895 | 3900 | 3895 | 150 |
| 450 | 20250512 | 113600 | 760992215 | 3895 | 3900 | 3900 | 3895 | 851 |
| 451 | 20250512 | 113500 | 757674635 | 3895 | 3900 | 3900 | 3895 | 606 |
| 452 | 20250512 | 113400 | 755312945 | 3900 | 3900 | 3900 | 3900 | 457 |
| 453 | 20250512 | 113300 | 753530645 | 3895 | 3905 | 3905 | 3895 | 572 |
| 454 | 20250512 | 113200 | 751298960 | 3905 | 3900 | 3905 | 3900 | 146 |
| 455 | 20250512 | 113100 | 750729310 | 3895 | 3905 | 3905 | 3895 | 797 |
| 456 | 20250512 | 113000 | 747620920 | 3905 | 3900 | 3905 | 3895 | 824 |
| 457 | 20250512 | 112900 | 744408535 | 3900 | 3900 | 3900 | 3900 | 325 |
| 458 | 20250512 | 112800 | 743141035 | 3900 | 3900 | 3900 | 3900 | 2280 |
| 459 | 20250512 | 112700 | 734249035 | 3900 | 3900 | 3905 | 3895 | 1643 |
| 460 | 20250512 | 112600 | 727839520 | 3900 | 3900 | 3900 | 3900 | 293 |
| 461 | 20250512 | 112500 | 726696820 | 3900 | 3900 | 3900 | 3895 | 2813 |
| 462 | 20250512 | 112400 | 715726245 | 3900 | 3900 | 3900 | 3900 | 2538 |
| 463 | 20250512 | 112300 | 705828045 | 3900 | 3895 | 3900 | 3895 | 7166 |
| 464 | 20250512 | 112200 | 677881720 | 3890 | 3900 | 3900 | 3890 | 746 |
| 465 | 20250512 | 112100 | 674976685 | 3895 | 3900 | 3900 | 3895 | 621 |
| 466 | 20250512 | 112000 | 672557390 | 3900 | 3895 | 3900 | 3895 | 949 |
| 467 | 20250512 | 111900 | 668860240 | 3895 | 3900 | 3900 | 3895 | 979 |
| 468 | 20250512 | 111800 | 665043460 | 3895 | 3895 | 3895 | 3895 | 629 |
| 469 | 20250512 | 111700 | 662593505 | 3900 | 3900 | 3900 | 3900 | 561 |
| 470 | 20250512 | 111600 | 660405605 | 3895 | 3900 | 3900 | 3895 | 1004 |
| 471 | 20250512 | 111500 | 656493190 | 3900 | 3895 | 3900 | 3895 | 2048 |
| 472 | 20250512 | 111400 | 648514860 | 3895 | 3900 | 3900 | 3895 | 1537 |
| 473 | 20250512 | 111300 | 642525390 | 3895 | 3895 | 3895 | 3895 | 264 |
| 474 | 20250512 | 111200 | 641497110 | 3900 | 3900 | 3900 | 3895 | 462 |
| 475 | 20250512 | 111100 | 639695380 | 3900 | 3905 | 3905 | 3900 | 194 |
| 476 | 20250512 | 111000 | 638937870 | 3900 | 3895 | 3900 | 3895 | 425 |
| 477 | 20250512 | 110900 | 637282360 | 3890 | 3890 | 3895 | 3890 | 785 |
| 478 | 20250512 | 110800 | 634228460 | 3895 | 3900 | 3900 | 3895 | 2528 |
| 479 | 20250512 | 110700 | 624369875 | 3900 | 3900 | 3900 | 3890 | 4658 |
| 480 | 20250512 | 110600 | 606214725 | 3895 | 3895 | 3900 | 3895 | 589 |
| 481 | 20250512 | 110500 | 603918950 | 3895 | 3895 | 3895 | 3895 | 411 |
| 482 | 20250512 | 110400 | 602318105 | 3895 | 3895 | 3895 | 3890 | 437 |
| 483 | 20250512 | 110300 | 600617340 | 3895 | 3900 | 3900 | 3890 | 524 |
| 484 | 20250512 | 110200 | 598577745 | 3900 | 3895 | 3900 | 3895 | 484 |
| 485 | 20250512 | 110100 | 596690735 | 3895 | 3895 | 3900 | 3895 | 826 |
| 486 | 20250512 | 110000 | 593473215 | 3895 | 3890 | 3895 | 3885 | 5646 |
| 487 | 20250512 | 105900 | 571503645 | 3885 | 3880 | 3885 | 3880 | 3479 |
| 488 | 20250512 | 105800 | 557989290 | 3880 | 3885 | 3885 | 3880 | 682 |
| 489 | 20250512 | 105700 | 555342395 | 3880 | 3880 | 3880 | 3880 | 509 |
| 490 | 20250512 | 105600 | 553367475 | 3885 | 3890 | 3890 | 3885 | 289 |
| 491 | 20250512 | 105500 | 552244460 | 3885 | 3885 | 3885 | 3885 | 519 |
| 492 | 20250512 | 105400 | 550228145 | 3885 | 3885 | 3885 | 3880 | 2080 |
| 493 | 20250512 | 105300 | 542150645 | 3890 | 3880 | 3890 | 3880 | 2578 |
| 494 | 20250512 | 105200 | 532130395 | 3880 | 3890 | 3890 | 3880 | 2253 |
| 495 | 20250512 | 105100 | 523382230 | 3890 | 3890 | 3890 | 3885 | 2444 |
| 496 | 20250512 | 105000 | 513885005 | 3890 | 3885 | 3890 | 3885 | 566 |
| 497 | 20250512 | 104900 | 511684950 | 3890 | 3885 | 3890 | 3885 | 593 |
| 498 | 20250512 | 104800 | 509379530 | 3890 | 3890 | 3890 | 3885 | 1174 |
| 499 | 20250512 | 104700 | 504815760 | 3890 | 3890 | 3890 | 3890 | 230 |
| 500 | 20250512 | 104600 | 503921060 | 3890 | 3890 | 3895 | 3890 | 668 |
| 501 | 20250512 | 104500 | 501320920 | 3900 | 3890 | 3900 | 3890 | 1616 |
| 502 | 20250512 | 104400 | 495026835 | 3890 | 3880 | 3890 | 3880 | 1755 |
| 503 | 20250512 | 104300 | 488210290 | 3880 | 3885 | 3890 | 3880 | 577 |
| 504 | 20250512 | 104200 | 485968750 | 3890 | 3885 | 3890 | 3885 | 661 |
| 505 | 20250512 | 104100 | 483400105 | 3885 | 3890 | 3890 | 3885 | 480 |
| 506 | 20250512 | 104000 | 481534555 | 3885 | 3885 | 3890 | 3885 | 572 |
| 507 | 20250512 | 103900 | 479311095 | 3890 | 3885 | 3890 | 3880 | 1736 |
| 508 | 20250512 | 103800 | 472565025 | 3890 | 3875 | 3890 | 3875 | 2268 |
| 509 | 20250512 | 103700 | 463753425 | 3870 | 3870 | 3870 | 3870 | 2985 |
| 510 | 20250512 | 103600 | 452201475 | 3870 | 3875 | 3875 | 3865 | 808 |
| 511 | 20250512 | 103500 | 449073620 | 3880 | 3865 | 3880 | 3865 | 10323 |
| 512 | 20250512 | 103400 | 409033280 | 3865 | 3865 | 3865 | 3865 | 323 |
| 513 | 20250512 | 103300 | 407784885 | 3865 | 3860 | 3865 | 3860 | 764 |
| 514 | 20250512 | 103200 | 404834015 | 3865 | 3865 | 3865 | 3865 | 132 |
| 515 | 20250512 | 103100 | 404323835 | 3865 | 3865 | 3865 | 3860 | 820 |
| 516 | 20250512 | 103000 | 401155855 | 3865 | 3870 | 3870 | 3865 | 485 |
| 517 | 20250512 | 102900 | 399280415 | 3870 | 3870 | 3870 | 3870 | 273 |
| 518 | 20250512 | 102800 | 398223905 | 3865 | 3870 | 3870 | 3865 | 570 |
| 519 | 20250512 | 102700 | 396019695 | 3865 | 3865 | 3865 | 3865 | 270 |
| 520 | 20250512 | 102600 | 394976145 | 3865 | 3865 | 3865 | 3865 | 359 |
| 521 | 20250512 | 102500 | 393588610 | 3870 | 3870 | 3870 | 3865 | 653 |
| 522 | 20250512 | 102400 | 391062895 | 3865 | 3865 | 3865 | 3865 | 317 |
| 523 | 20250512 | 102300 | 389837690 | 3870 | 3870 | 3870 | 3870 | 1044 |
| 524 | 20250512 | 102200 | 385797410 | 3870 | 3870 | 3870 | 3865 | 894 |
| 525 | 20250512 | 102100 | 382340725 | 3865 | 3865 | 3865 | 3860 | 189 |
| 526 | 20250512 | 102000 | 381610265 | 3865 | 3865 | 3865 | 3860 | 1648 |
| 527 | 20250512 | 101900 | 375246870 | 3865 | 3865 | 3865 | 3865 | 555 |
| 528 | 20250512 | 101800 | 373101795 | 3865 | 3870 | 3870 | 3860 | 1224 |
| 529 | 20250512 | 101700 | 368368875 | 3865 | 3870 | 3870 | 3865 | 422 |
| 530 | 20250512 | 101600 | 366737085 | 3870 | 3860 | 3870 | 3860 | 1271 |
| 531 | 20250512 | 101500 | 361822325 | 3860 | 3860 | 3860 | 3860 | 588 |
| 532 | 20250512 | 101400 | 359552645 | 3860 | 3860 | 3860 | 3860 | 406 |
| 533 | 20250512 | 101300 | 357985485 | 3860 | 3860 | 3860 | 3855 | 667 |
| 534 | 20250512 | 101200 | 355412605 | 3860 | 3860 | 3860 | 3860 | 93 |
| 535 | 20250512 | 101100 | 355053625 | 3860 | 3860 | 3860 | 3855 | 555 |
| 536 | 20250512 | 101000 | 352912675 | 3860 | 3855 | 3860 | 3855 | 802 |
| 537 | 20250512 | 100900 | 349819600 | 3855 | 3855 | 3855 | 3855 | 3119 |
| 538 | 20250512 | 100800 | 337795855 | 3855 | 3855 | 3860 | 3850 | 1505 |
| 539 | 20250512 | 100700 | 331989250 | 3860 | 3860 | 3860 | 3860 | 456 |
| 540 | 20250512 | 100600 | 330229090 | 3860 | 3865 | 3865 | 3860 | 1001 |
| 541 | 20250512 | 100500 | 326365225 | 3860 | 3860 | 3865 | 3860 | 530 |
| 542 | 20250512 | 100400 | 324319420 | 3850 | 3850 | 3850 | 3850 | 338 |
| 543 | 20250512 | 100300 | 323018120 | 3865 | 3855 | 3865 | 3855 | 606 |
| 544 | 20250512 | 100200 | 320681730 | 3855 | 3860 | 3860 | 3855 | 165 |
| 545 | 20250512 | 100100 | 320045405 | 3855 | 3855 | 3855 | 3850 | 652 |
| 546 | 20250512 | 100000 | 317533265 | 3855 | 3855 | 3855 | 3855 | 90 |
| 547 | 20250512 | 095900 | 317186315 | 3855 | 3855 | 3860 | 3850 | 448 |
| 548 | 20250512 | 095800 | 315457910 | 3855 | 3855 | 3855 | 3855 | 153 |
| 549 | 20250512 | 095700 | 314868095 | 3855 | 3855 | 3855 | 3855 | 428 |
| 550 | 20250512 | 095600 | 313218155 | 3855 | 3855 | 3855 | 3855 | 299 |
| 551 | 20250512 | 095500 | 312065510 | 3850 | 3855 | 3855 | 3850 | 235 |
| 552 | 20250512 | 095400 | 311159615 | 3855 | 3855 | 3855 | 3855 | 220 |
| 553 | 20250512 | 095300 | 310311515 | 3855 | 3855 | 3860 | 3850 | 565 |
| 554 | 20250512 | 095200 | 308134600 | 3860 | 3860 | 3860 | 3855 | 448 |
| 555 | 20250512 | 095100 | 306406670 | 3860 | 3855 | 3860 | 3855 | 33 |
| 556 | 20250512 | 095000 | 306279320 | 3855 | 3860 | 3860 | 3855 | 383 |
| 557 | 20250512 | 094900 | 304801190 | 3860 | 3860 | 3860 | 3860 | 0 |
| 558 | 20250512 | 094800 | 304801190 | 3860 | 3855 | 3860 | 3855 | 442 |
| 559 | 20250512 | 094700 | 303095160 | 3855 | 3855 | 3855 | 3855 | 62 |
| 560 | 20250512 | 094600 | 302856150 | 3860 | 3860 | 3860 | 3860 | 333 |
| 561 | 20250512 | 094500 | 301570770 | 3860 | 3860 | 3860 | 3860 | 0 |
| 562 | 20250512 | 094400 | 301570770 | 3860 | 3860 | 3860 | 3860 | 275 |
| 563 | 20250512 | 094300 | 300509270 | 3865 | 3860 | 3865 | 3860 | 422 |
| 564 | 20250512 | 094200 | 298879605 | 3865 | 3860 | 3865 | 3860 | 693 |
| 565 | 20250512 | 094100 | 296201480 | 3860 | 3865 | 3865 | 3860 | 1081 |
| 566 | 20250512 | 094000 | 292025780 | 3860 | 3860 | 3860 | 3860 | 567 |
| 567 | 20250512 | 093900 | 289837160 | 3860 | 3865 | 3865 | 3860 | 515 |
| 568 | 20250512 | 093800 | 287848175 | 3865 | 3855 | 3865 | 3855 | 1035 |
| 569 | 20250512 | 093700 | 283850630 | 3865 | 3865 | 3865 | 3865 | 270 |
| 570 | 20250512 | 093600 | 282807080 | 3865 | 3855 | 3865 | 3855 | 602 |
| 571 | 20250512 | 093500 | 280481930 | 3850 | 3845 | 3850 | 3845 | 975 |
| 572 | 20250512 | 093400 | 276728375 | 3845 | 3845 | 3845 | 3840 | 614 |
| 573 | 20250512 | 093300 | 274368895 | 3845 | 3845 | 3845 | 3845 | 270 |
| 574 | 20250512 | 093200 | 273330745 | 3840 | 3845 | 3845 | 3840 | 1326 |
| 575 | 20250512 | 093100 | 268232355 | 3840 | 3835 | 3840 | 3835 | 598 |
| 576 | 20250512 | 093000 | 265937660 | 3835 | 3845 | 3845 | 3835 | 826 |
| 577 | 20250512 | 092900 | 262762595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 578 | 20250512 | 092800 | 262762595 | 3855 | 3850 | 3855 | 3835 | 995 |
| 579 | 20250512 | 092700 | 258931085 | 3855 | 3850 | 3855 | 3850 | 200 |
| 580 | 20250512 | 092600 | 258160585 | 3850 | 3845 | 3850 | 3845 | 474 |
| 581 | 20250512 | 092500 | 256337050 | 3840 | 3835 | 3840 | 3835 | 758 |
| 582 | 20250512 | 092400 | 253428760 | 3835 | 3835 | 3835 | 3835 | 268 |
| 583 | 20250512 | 092300 | 252400980 | 3835 | 3840 | 3840 | 3835 | 4 |
| 584 | 20250512 | 092200 | 252385635 | 3840 | 3835 | 3840 | 3830 | 643 |
| 585 | 20250512 | 092100 | 249919715 | 3835 | 3835 | 3835 | 3835 | 2007 |
| 586 | 20250512 | 092000 | 242222870 | 3830 | 3815 | 3830 | 3815 | 998 |
| 587 | 20250512 | 091900 | 238409035 | 3815 | 3820 | 3820 | 3815 | 335 |
| 588 | 20250512 | 091800 | 237130085 | 3820 | 3835 | 3835 | 3820 | 2756 |
| 589 | 20250512 | 091700 | 226581100 | 3835 | 3860 | 3860 | 3835 | 6517 |
| 590 | 20250512 | 091600 | 201544110 | 3845 | 3850 | 3850 | 3845 | 2244 |
| 591 | 20250512 | 091500 | 192904715 | 3850 | 3865 | 3865 | 3850 | 672 |
| 592 | 20250512 | 091400 | 190313045 | 3860 | 3860 | 3860 | 3860 | 1003 |
| 593 | 20250512 | 091300 | 186441465 | 3860 | 3860 | 3870 | 3855 | 4311 |
| 594 | 20250512 | 091200 | 169800965 | 3855 | 3875 | 3875 | 3855 | 1430 |
| 595 | 20250512 | 091100 | 164284315 | 3870 | 3855 | 3870 | 3855 | 315 |
| 596 | 20250512 | 091000 | 163065845 | 3855 | 3870 | 3875 | 3855 | 3674 |
| 597 | 20250512 | 090900 | 148882950 | 3860 | 3865 | 3880 | 3860 | 735 |
| 598 | 20250512 | 090800 | 146035105 | 3865 | 3870 | 3870 | 3865 | 132 |
| 599 | 20250512 | 090700 | 145524400 | 3880 | 3880 | 3880 | 3865 | 562 |
| 600 | 20250512 | 090600 | 143348130 | 3880 | 3865 | 3885 | 3865 | 10874 |
| 601 | 20250512 | 090500 | 101114525 | 3860 | 3880 | 3880 | 3860 | 2377 |
| 602 | 20250512 | 090400 | 91914875 | 3885 | 3880 | 3885 | 3875 | 1954 |
| 603 | 20250512 | 090300 | 84333685 | 3890 | 3875 | 3890 | 3875 | 1104 |
| 604 | 20250512 | 090200 | 80040965 | 3880 | 3895 | 3915 | 3880 | 10104 |
| 605 | 20250512 | 090100 | 40740595 | 3900 | 3905 | 3915 | 3895 | 5558 |
| 606 | 20250512 | 090000 | 19038120 | 3890 | 3900 | 3910 | 3870 | 4889 |