27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 182100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 3 | 20250502 | 182000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20250502 | 181900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20250502 | 181800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20250502 | 181700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20250502 | 181600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20250502 | 181500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20250502 | 181400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20250502 | 181300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20250502 | 181200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20250502 | 181100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20250502 | 181000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20250502 | 180900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20250502 | 180800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20250502 | 180700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20250502 | 180600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20250502 | 180500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20250502 | 180400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20250502 | 180300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20250502 | 180200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20250502 | 180100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20250502 | 180000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20250502 | 175900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20250502 | 175800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20250502 | 175700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20250502 | 175600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20250502 | 175500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20250502 | 175400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20250502 | 175300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20250502 | 175200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20250502 | 175100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 33 | 20250502 | 175000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20250502 | 174900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20250502 | 174800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20250502 | 174700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20250502 | 174600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20250502 | 174500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20250502 | 174400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20250502 | 174300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20250502 | 174200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20250502 | 174100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20250502 | 174000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20250502 | 173900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20250502 | 173800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20250502 | 173700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20250502 | 173600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20250502 | 173500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20250502 | 173400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20250502 | 173300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20250502 | 173200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20250502 | 173100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20250502 | 173000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20250502 | 172900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20250502 | 172800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20250502 | 172700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20250502 | 172600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20250502 | 172500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20250502 | 172400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20250502 | 172300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20250502 | 172200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20250502 | 172100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 63 | 20250502 | 172000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20250502 | 171900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20250502 | 171800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20250502 | 171700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20250502 | 171600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20250502 | 171500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20250502 | 171400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20250502 | 171300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20250502 | 171200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20250502 | 171100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20250502 | 171000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20250502 | 170900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20250502 | 170800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20250502 | 170700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20250502 | 170600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20250502 | 170500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20250502 | 170400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20250502 | 170300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20250502 | 170200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20250502 | 170100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20250502 | 170000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20250502 | 165900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20250502 | 165800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20250502 | 165700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20250502 | 165600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20250502 | 165500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20250502 | 165400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20250502 | 165300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20250502 | 165200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20250502 | 165100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 93 | 20250502 | 165000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20250502 | 164900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20250502 | 164800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20250502 | 164700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20250502 | 164600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20250502 | 164500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20250502 | 164400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20250502 | 164300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20250502 | 164200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20250502 | 164100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20250502 | 164000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20250502 | 163900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20250502 | 163800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20250502 | 163700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20250502 | 163600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20250502 | 163500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20250502 | 163400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20250502 | 163300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20250502 | 163200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20250502 | 163100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20250502 | 163000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20250502 | 162900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20250502 | 162800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20250502 | 162700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20250502 | 162600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20250502 | 162500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20250502 | 162400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20250502 | 162300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20250502 | 162200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20250502 | 162100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 123 | 20250502 | 162000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20250502 | 161900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20250502 | 161800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20250502 | 161700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20250502 | 161600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20250502 | 161500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20250502 | 161400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20250502 | 161300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20250502 | 161200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20250502 | 161100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20250502 | 161000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20250502 | 160900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20250502 | 160800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20250502 | 160700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20250502 | 160600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20250502 | 160500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20250502 | 160400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20250502 | 160300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20250502 | 160200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20250502 | 160100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20250502 | 160000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20250502 | 155900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20250502 | 155800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20250502 | 155700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20250502 | 155600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20250502 | 155500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20250502 | 155400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20250502 | 155300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20250502 | 155200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20250502 | 155100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 153 | 20250502 | 155000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20250502 | 154900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20250502 | 154800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20250502 | 154700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20250502 | 154600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20250502 | 154500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20250502 | 154400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20250502 | 154300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20250502 | 154200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20250502 | 154100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20250502 | 154000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20250502 | 153900 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20250502 | 153800 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20250502 | 153700 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20250502 | 153600 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20250502 | 153500 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20250502 | 153400 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20250502 | 153300 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20250502 | 153200 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20250502 | 153100 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20250502 | 153000 | 1859025627 | 3970 | 3970 | 3970 | 3970 | 26065 |
| 174 | 20250502 | 152900 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20250502 | 152800 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20250502 | 152700 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20250502 | 152600 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20250502 | 152500 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20250502 | 152400 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20250502 | 152300 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20250502 | 152200 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20250502 | 152100 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 183 | 20250502 | 152000 | 1755547577 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20250502 | 151900 | 1755547577 | 3930 | 3985 | 3990 | 3930 | 4031 |
| 185 | 20250502 | 151800 | 1739594902 | 3940 | 3910 | 3995 | 3910 | 9008 |
| 186 | 20250502 | 151700 | 1703696692 | 3970 | 3920 | 3970 | 3910 | 7094 |
| 187 | 20250502 | 151600 | 1675664102 | 3925 | 3965 | 3965 | 3925 | 542 |
| 188 | 20250502 | 151500 | 1673519297 | 3970 | 3885 | 3995 | 3865 | 13559 |
| 189 | 20250502 | 151400 | 1619836187 | 3885 | 3890 | 3892 | 3875 | 1818 |
| 190 | 20250502 | 151300 | 1612763552 | 3910 | 3950 | 3995 | 3895 | 18745 |
| 191 | 20250502 | 151200 | 1538050722 | 3970 | 3970 | 3990 | 3950 | 6524 |
| 192 | 20250502 | 151100 | 1512112037 | 3970 | 3955 | 3995 | 3940 | 14669 |
| 193 | 20250502 | 151000 | 1453719462 | 3955 | 3905 | 3960 | 3905 | 47015 |
| 194 | 20250502 | 150900 | 1268508237 | 3905 | 3805 | 3905 | 3805 | 11966 |
| 195 | 20250502 | 150800 | 1222069092 | 3810 | 3815 | 3815 | 3800 | 1151 |
| 196 | 20250502 | 150700 | 1217691452 | 3815 | 3815 | 3815 | 3815 | 4 |
| 197 | 20250502 | 150600 | 1217676192 | 3815 | 3815 | 3815 | 3815 | 130 |
| 198 | 20250502 | 150500 | 1217180242 | 3805 | 3825 | 3825 | 3805 | 947 |
| 199 | 20250502 | 150400 | 1213571112 | 3825 | 3810 | 3825 | 3805 | 3179 |
| 200 | 20250502 | 150300 | 1201465617 | 3815 | 3830 | 3830 | 3815 | 432 |
| 201 | 20250502 | 150200 | 1199813221 | 3805 | 3820 | 3820 | 3805 | 2100 |
| 202 | 20250502 | 150100 | 1191811131 | 3820 | 3820 | 3820 | 3820 | 600 |
| 203 | 20250502 | 150000 | 1189519131 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 204 | 20250502 | 145900 | 1185699131 | 3825 | 3825 | 3825 | 3825 | 279 |
| 205 | 20250502 | 145800 | 1184631956 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20250502 | 145700 | 1184631956 | 3830 | 3830 | 3830 | 3825 | 68 |
| 207 | 20250502 | 145600 | 1184371579 | 3830 | 3835 | 3835 | 3830 | 2606 |
| 208 | 20250502 | 145500 | 1174384574 | 3840 | 3845 | 3845 | 3840 | 613 |
| 209 | 20250502 | 145400 | 1172029314 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20250502 | 145300 | 1172029314 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20250502 | 145200 | 1172029314 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20250502 | 145100 | 1172029314 | 3845 | 3845 | 3845 | 3845 | 60 |
| 213 | 20250502 | 145000 | 1171798614 | 3845 | 3847 | 3847 | 3845 | 2 |
| 214 | 20250502 | 144900 | 1171790922 | 3845 | 3845 | 3845 | 3845 | 2 |
| 215 | 20250502 | 144800 | 1171783232 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20250502 | 144700 | 1171783232 | 3845 | 3845 | 3845 | 3845 | 21 |
| 217 | 20250502 | 144600 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20250502 | 144500 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20250502 | 144400 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20250502 | 144300 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20250502 | 144200 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20250502 | 144100 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20250502 | 144000 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20250502 | 143900 | 1171702487 | 3845 | 3845 | 3845 | 3845 | 1 |
| 225 | 20250502 | 143800 | 1171698642 | 3852 | 3850 | 3852 | 3845 | 234 |
| 226 | 20250502 | 143700 | 1170798565 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20250502 | 143600 | 1170798565 | 3850 | 3850 | 3850 | 3850 | 100 |
| 228 | 20250502 | 143500 | 1170413565 | 3850 | 3850 | 3850 | 3845 | 3087 |
| 229 | 20250502 | 143400 | 1158528650 | 3850 | 3850 | 3850 | 3850 | 53 |
| 230 | 20250502 | 143300 | 1158324600 | 3850 | 3850 | 3850 | 3850 | 59 |
| 231 | 20250502 | 143200 | 1158097450 | 3850 | 3865 | 3865 | 3847 | 3827 |
| 232 | 20250502 | 143100 | 1143367702 | 3870 | 3880 | 3880 | 3870 | 7161 |
| 233 | 20250502 | 143000 | 1115583032 | 3882 | 3882 | 3882 | 3882 | 40 |
| 234 | 20250502 | 142900 | 1115427752 | 3880 | 3882 | 3882 | 3880 | 142 |
| 235 | 20250502 | 142800 | 1114876512 | 3882 | 3882 | 3882 | 3882 | 185 |
| 236 | 20250502 | 142700 | 1114158342 | 3882 | 3885 | 3885 | 3882 | 150 |
| 237 | 20250502 | 142600 | 1113575652 | 3890 | 3890 | 3890 | 3890 | 1 |
| 238 | 20250502 | 142500 | 1113571762 | 3890 | 3900 | 3900 | 3890 | 1236 |
| 239 | 20250502 | 142400 | 1108760262 | 3900 | 3895 | 3915 | 3895 | 17340 |
| 240 | 20250502 | 142300 | 1041130627 | 3895 | 3885 | 3895 | 3885 | 1970 |
| 241 | 20250502 | 142200 | 1033464947 | 3885 | 3885 | 3885 | 3885 | 506 |
| 242 | 20250502 | 142100 | 1031499137 | 3890 | 3890 | 3890 | 3890 | 149 |
| 243 | 20250502 | 142000 | 1030919527 | 3890 | 3890 | 3895 | 3890 | 1030 |
| 244 | 20250502 | 141900 | 1026912677 | 3890 | 3890 | 3890 | 3890 | 705 |
| 245 | 20250502 | 141800 | 1024170227 | 3890 | 3890 | 3890 | 3890 | 340 |
| 246 | 20250502 | 141700 | 1022847627 | 3890 | 3890 | 3890 | 3890 | 110 |
| 247 | 20250502 | 141600 | 1022419727 | 3885 | 3865 | 3890 | 3865 | 4262 |
| 248 | 20250502 | 141500 | 1005872822 | 3860 | 3860 | 3860 | 3860 | 500 |
| 249 | 20250502 | 141400 | 1003942822 | 3860 | 3860 | 3860 | 3860 | 0 |
| 250 | 20250502 | 141300 | 1003942822 | 3860 | 3860 | 3860 | 3860 | 0 |
| 251 | 20250502 | 141200 | 1003942822 | 3860 | 3860 | 3860 | 3860 | 500 |
| 252 | 20250502 | 141100 | 1002012822 | 3860 | 3860 | 3860 | 3860 | 215 |
| 253 | 20250502 | 141000 | 1001182922 | 3860 | 3860 | 3860 | 3860 | 2000 |
| 254 | 20250502 | 140900 | 993462922 | 3875 | 3875 | 3875 | 3875 | 1 |
| 255 | 20250502 | 140800 | 993459047 | 3870 | 3852 | 3870 | 3852 | 1194 |
| 256 | 20250502 | 140700 | 988850287 | 3852 | 3870 | 3870 | 3852 | 3100 |
| 257 | 20250502 | 140600 | 976891481 | 3870 | 3870 | 3870 | 3870 | 1 |
| 258 | 20250502 | 140500 | 976887611 | 3872 | 3872 | 3872 | 3872 | 12 |
| 259 | 20250502 | 140400 | 976841147 | 3872 | 3872 | 3872 | 3872 | 0 |
| 260 | 20250502 | 140300 | 976841147 | 3872 | 3872 | 3872 | 3872 | 0 |
| 261 | 20250502 | 140200 | 976841147 | 3872 | 3870 | 3872 | 3870 | 1670 |
| 262 | 20250502 | 140100 | 970377247 | 3870 | 3870 | 3870 | 3870 | 0 |
| 263 | 20250502 | 140000 | 970377247 | 3870 | 3865 | 3870 | 3860 | 7001 |
| 264 | 20250502 | 135900 | 943352837 | 3875 | 3875 | 3875 | 3875 | 26 |
| 265 | 20250502 | 135800 | 943252087 | 3860 | 3860 | 3870 | 3860 | 1855 |
| 266 | 20250502 | 135700 | 936082847 | 3860 | 3860 | 3860 | 3860 | 0 |
| 267 | 20250502 | 135600 | 936082847 | 3860 | 3860 | 3860 | 3860 | 3200 |
| 268 | 20250502 | 135500 | 923730847 | 3860 | 3860 | 3860 | 3860 | 0 |
| 269 | 20250502 | 135400 | 923730847 | 3860 | 3860 | 3860 | 3860 | 0 |
| 270 | 20250502 | 135300 | 923730847 | 3860 | 3860 | 3860 | 3860 | 0 |
| 271 | 20250502 | 135200 | 923730847 | 3860 | 3850 | 3860 | 3850 | 834 |
| 272 | 20250502 | 135100 | 920512427 | 3850 | 3850 | 3850 | 3850 | 0 |
| 273 | 20250502 | 135000 | 920512427 | 3850 | 3860 | 3860 | 3850 | 19 |
| 274 | 20250502 | 134900 | 920439267 | 3860 | 3860 | 3860 | 3860 | 2251 |
| 275 | 20250502 | 134800 | 911750407 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20250502 | 134700 | 911750407 | 3865 | 3865 | 3865 | 3865 | 69 |
| 277 | 20250502 | 134600 | 911483722 | 3860 | 3860 | 3860 | 3860 | 3210 |
| 278 | 20250502 | 134500 | 899093122 | 3860 | 3860 | 3860 | 3860 | 1 |
| 279 | 20250502 | 134400 | 899089262 | 3860 | 3860 | 3860 | 3860 | 30 |
| 280 | 20250502 | 134300 | 898973462 | 3845 | 3845 | 3845 | 3845 | 0 |
| 281 | 20250502 | 134200 | 898973462 | 3845 | 3845 | 3845 | 3845 | 0 |
| 282 | 20250502 | 134100 | 898973462 | 3845 | 3845 | 3845 | 3845 | 0 |
| 283 | 20250502 | 134000 | 898973462 | 3845 | 3845 | 3845 | 3845 | 0 |
| 284 | 20250502 | 133900 | 898973462 | 3845 | 3845 | 3845 | 3845 | 0 |
| 285 | 20250502 | 133800 | 898973462 | 3845 | 3845 | 3845 | 3845 | 4 |
| 286 | 20250502 | 133700 | 898958082 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20250502 | 133600 | 898958082 | 3850 | 3855 | 3855 | 3850 | 1520 |
| 288 | 20250502 | 133500 | 893104627 | 3850 | 3850 | 3850 | 3850 | 3 |
| 289 | 20250502 | 133400 | 893093077 | 3850 | 3855 | 3855 | 3850 | 2000 |
| 290 | 20250502 | 133300 | 885392147 | 3850 | 3855 | 3855 | 3850 | 2350 |
| 291 | 20250502 | 133200 | 876342832 | 3870 | 3870 | 3870 | 3870 | 0 |
| 292 | 20250502 | 133100 | 876342832 | 3870 | 3860 | 3870 | 3860 | 700 |
| 293 | 20250502 | 133000 | 873640317 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 294 | 20250502 | 132900 | 869795317 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 295 | 20250502 | 132800 | 865950317 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20250502 | 132700 | 865950317 | 3850 | 3850 | 3850 | 3850 | 0 |
| 297 | 20250502 | 132600 | 865950317 | 3850 | 3850 | 3850 | 3845 | 3210 |
| 298 | 20250502 | 132500 | 853606422 | 3850 | 3860 | 3860 | 3850 | 4249 |
| 299 | 20250502 | 132400 | 837231682 | 3870 | 3870 | 3870 | 3860 | 3283 |
| 300 | 20250502 | 132300 | 824553917 | 3870 | 3880 | 3880 | 3870 | 1695 |
| 301 | 20250502 | 132200 | 817993072 | 3880 | 3870 | 3880 | 3870 | 900 |
| 302 | 20250502 | 132100 | 814502072 | 3870 | 3880 | 3880 | 3870 | 436 |
| 303 | 20250502 | 132000 | 812810887 | 3880 | 3875 | 3880 | 3875 | 4524 |
| 304 | 20250502 | 131900 | 795258252 | 3875 | 3850 | 3875 | 3850 | 9007 |
| 305 | 20250502 | 131800 | 760429932 | 3850 | 3855 | 3860 | 3850 | 9108 |
| 306 | 20250502 | 131700 | 725335422 | 3845 | 3840 | 3850 | 3840 | 2621 |
| 307 | 20250502 | 131600 | 715255442 | 3840 | 3840 | 3840 | 3840 | 129 |
| 308 | 20250502 | 131500 | 714760082 | 3835 | 3835 | 3835 | 3835 | 2 |
| 309 | 20250502 | 131400 | 714752412 | 3835 | 3835 | 3835 | 3835 | 286 |
| 310 | 20250502 | 131300 | 713655602 | 3835 | 3835 | 3835 | 3835 | 0 |
| 311 | 20250502 | 131200 | 713655602 | 3835 | 3835 | 3835 | 3835 | 10 |
| 312 | 20250502 | 131100 | 713617252 | 3830 | 3835 | 3835 | 3830 | 100 |
| 313 | 20250502 | 131000 | 713234187 | 3835 | 3830 | 3835 | 3830 | 2768 |
| 314 | 20250502 | 130900 | 702629157 | 3830 | 3830 | 3830 | 3830 | 552 |
| 315 | 20250502 | 130800 | 700514997 | 3830 | 3820 | 3830 | 3820 | 417 |
| 316 | 20250502 | 130700 | 698920747 | 3810 | 3805 | 3810 | 3805 | 118 |
| 317 | 20250502 | 130600 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 318 | 20250502 | 130500 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 319 | 20250502 | 130400 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 320 | 20250502 | 130300 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 321 | 20250502 | 130200 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 322 | 20250502 | 130100 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 323 | 20250502 | 130000 | 698471667 | 3805 | 3805 | 3805 | 3805 | 0 |
| 324 | 20250502 | 125900 | 698471667 | 3805 | 3820 | 3820 | 3805 | 5012 |
| 325 | 20250502 | 125800 | 679396132 | 3820 | 3820 | 3820 | 3820 | 0 |
| 326 | 20250502 | 125700 | 679396132 | 3820 | 3825 | 3825 | 3820 | 333 |
| 327 | 20250502 | 125600 | 678122627 | 3830 | 3830 | 3830 | 3830 | 0 |
| 328 | 20250502 | 125500 | 678122627 | 3830 | 3830 | 3830 | 3830 | 95 |
| 329 | 20250502 | 125400 | 677758777 | 3820 | 3820 | 3820 | 3820 | 0 |
| 330 | 20250502 | 125300 | 677758777 | 3820 | 3825 | 3825 | 3820 | 3000 |
| 331 | 20250502 | 125200 | 666298112 | 3825 | 3825 | 3825 | 3825 | 0 |
| 332 | 20250502 | 125100 | 666298112 | 3825 | 3825 | 3825 | 3825 | 0 |
| 333 | 20250502 | 125000 | 666298112 | 3825 | 3825 | 3825 | 3825 | 2 |
| 334 | 20250502 | 124900 | 666290462 | 3835 | 3835 | 3835 | 3835 | 6 |
| 335 | 20250502 | 124800 | 666267452 | 3840 | 3840 | 3840 | 3840 | 0 |
| 336 | 20250502 | 124700 | 666267452 | 3840 | 3840 | 3840 | 3840 | 1 |
| 337 | 20250502 | 124600 | 666263612 | 3825 | 3825 | 3825 | 3825 | 0 |
| 338 | 20250502 | 124500 | 666263612 | 3825 | 3825 | 3825 | 3825 | 0 |
| 339 | 20250502 | 124400 | 666263612 | 3825 | 3825 | 3825 | 3825 | 0 |
| 340 | 20250502 | 124300 | 666263612 | 3825 | 3825 | 3825 | 3825 | 0 |
| 341 | 20250502 | 124200 | 666263612 | 3825 | 3825 | 3825 | 3825 | 0 |
| 342 | 20250502 | 124100 | 666263612 | 3825 | 3825 | 3825 | 3825 | 10 |
| 343 | 20250502 | 124000 | 666225362 | 3825 | 3825 | 3825 | 3825 | 200 |
| 344 | 20250502 | 123900 | 665460362 | 3820 | 3820 | 3820 | 3820 | 0 |
| 345 | 20250502 | 123800 | 665460362 | 3820 | 3820 | 3820 | 3820 | 0 |
| 346 | 20250502 | 123700 | 665460362 | 3820 | 3820 | 3820 | 3820 | 0 |
| 347 | 20250502 | 123600 | 665460362 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20250502 | 123500 | 665460362 | 3820 | 3820 | 3820 | 3820 | 0 |
| 349 | 20250502 | 123400 | 665460362 | 3820 | 3820 | 3820 | 3820 | 166 |
| 350 | 20250502 | 123300 | 664826242 | 3810 | 3810 | 3810 | 3810 | 0 |
| 351 | 20250502 | 123200 | 664826242 | 3810 | 3825 | 3825 | 3810 | 1853 |
| 352 | 20250502 | 123100 | 657753052 | 3825 | 3825 | 3825 | 3825 | 0 |
| 353 | 20250502 | 123000 | 657753052 | 3825 | 3825 | 3825 | 3825 | 0 |
| 354 | 20250502 | 122900 | 657753052 | 3825 | 3825 | 3825 | 3825 | 0 |
| 355 | 20250502 | 122800 | 657753052 | 3825 | 3825 | 3825 | 3825 | 0 |
| 356 | 20250502 | 122700 | 657753052 | 3825 | 3825 | 3825 | 3825 | 0 |
| 357 | 20250502 | 122600 | 657753052 | 3825 | 3825 | 3825 | 3825 | 0 |
| 358 | 20250502 | 122500 | 657753052 | 3825 | 3830 | 3830 | 3825 | 950 |
| 359 | 20250502 | 122400 | 654114802 | 3830 | 3830 | 3830 | 3830 | 1 |
| 360 | 20250502 | 122300 | 654110972 | 3835 | 3835 | 3835 | 3835 | 0 |
| 361 | 20250502 | 122200 | 654110972 | 3835 | 3835 | 3835 | 3835 | 0 |
| 362 | 20250502 | 122100 | 654110972 | 3835 | 3835 | 3835 | 3835 | 262 |
| 363 | 20250502 | 122000 | 653106202 | 3830 | 3830 | 3830 | 3830 | 0 |
| 364 | 20250502 | 121900 | 653106202 | 3830 | 3840 | 3840 | 3830 | 1169 |
| 365 | 20250502 | 121800 | 648628052 | 3840 | 3840 | 3840 | 3840 | 29 |
| 366 | 20250502 | 121700 | 648516692 | 3845 | 3845 | 3845 | 3845 | 0 |
| 367 | 20250502 | 121600 | 648516692 | 3845 | 3840 | 3845 | 3840 | 1476 |
| 368 | 20250502 | 121500 | 642847702 | 3840 | 3840 | 3840 | 3840 | 0 |
| 369 | 20250502 | 121400 | 642847702 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20250502 | 121300 | 642847702 | 3840 | 3840 | 3840 | 3840 | 0 |
| 371 | 20250502 | 121200 | 642847702 | 3840 | 3840 | 3840 | 3840 | 170 |
| 372 | 20250502 | 121100 | 642194902 | 3840 | 3840 | 3840 | 3840 | 0 |
| 373 | 20250502 | 121000 | 642194902 | 3840 | 3840 | 3840 | 3840 | 0 |
| 374 | 20250502 | 120900 | 642194902 | 3840 | 3825 | 3840 | 3825 | 34 |
| 375 | 20250502 | 120800 | 642064502 | 3832 | 3832 | 3832 | 3832 | 0 |
| 376 | 20250502 | 120700 | 642064502 | 3832 | 3832 | 3832 | 3832 | 1 |
| 377 | 20250502 | 120600 | 642060670 | 3835 | 3835 | 3835 | 3835 | 0 |
| 378 | 20250502 | 120500 | 642060670 | 3835 | 3835 | 3835 | 3835 | 0 |
| 379 | 20250502 | 120400 | 642060670 | 3835 | 3820 | 3835 | 3820 | 1139 |
| 380 | 20250502 | 120300 | 637693205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 381 | 20250502 | 120200 | 637693205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 382 | 20250502 | 120100 | 637693205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 383 | 20250502 | 120000 | 637693205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 384 | 20250502 | 115900 | 637693205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 385 | 20250502 | 115800 | 637693205 | 3820 | 3830 | 3835 | 3820 | 1162 |
| 386 | 20250502 | 115700 | 633251750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 387 | 20250502 | 115600 | 633251750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 388 | 20250502 | 115500 | 633251750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 389 | 20250502 | 115400 | 633251750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 390 | 20250502 | 115300 | 633251750 | 3830 | 3830 | 3830 | 3830 | 1 |
| 391 | 20250502 | 115200 | 633247920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 392 | 20250502 | 115100 | 633247920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 393 | 20250502 | 115000 | 633247920 | 3830 | 3830 | 3830 | 3830 | 264 |
| 394 | 20250502 | 114900 | 632236800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 395 | 20250502 | 114800 | 632236800 | 3830 | 3835 | 3835 | 3830 | 300 |
| 396 | 20250502 | 114700 | 631086630 | 3840 | 3840 | 3840 | 3840 | 0 |
| 397 | 20250502 | 114600 | 631086630 | 3840 | 3840 | 3840 | 3840 | 350 |
| 398 | 20250502 | 114500 | 629742630 | 3840 | 3840 | 3840 | 3840 | 10 |
| 399 | 20250502 | 114400 | 629704230 | 3835 | 3835 | 3835 | 3835 | 37 |
| 400 | 20250502 | 114300 | 629562335 | 3825 | 3825 | 3825 | 3825 | 2 |
| 401 | 20250502 | 114200 | 629554685 | 3820 | 3820 | 3820 | 3820 | 301 |
| 402 | 20250502 | 114100 | 628404865 | 3815 | 3815 | 3815 | 3815 | 0 |
| 403 | 20250502 | 114000 | 628404865 | 3815 | 3815 | 3815 | 3815 | 0 |
| 404 | 20250502 | 113900 | 628404865 | 3815 | 3815 | 3815 | 3815 | 0 |
| 405 | 20250502 | 113800 | 628404865 | 3815 | 3815 | 3815 | 3815 | 0 |
| 406 | 20250502 | 113700 | 628404865 | 3815 | 3815 | 3815 | 3815 | 0 |
| 407 | 20250502 | 113600 | 628404865 | 3815 | 3815 | 3815 | 3815 | 50 |
| 408 | 20250502 | 113500 | 628214115 | 3810 | 3810 | 3810 | 3810 | 0 |
| 409 | 20250502 | 113400 | 628214115 | 3810 | 3820 | 3820 | 3810 | 1432 |
| 410 | 20250502 | 113300 | 622752515 | 3820 | 3820 | 3820 | 3820 | 0 |
| 411 | 20250502 | 113200 | 622752515 | 3820 | 3820 | 3820 | 3820 | 0 |
| 412 | 20250502 | 113100 | 622752515 | 3820 | 3820 | 3820 | 3820 | 10 |
| 413 | 20250502 | 113000 | 622714315 | 3820 | 3830 | 3830 | 3815 | 205 |
| 414 | 20250502 | 112900 | 621930205 | 3840 | 3840 | 3840 | 3840 | 201 |
| 415 | 20250502 | 112800 | 621158365 | 3840 | 3840 | 3840 | 3840 | 0 |
| 416 | 20250502 | 112700 | 621158365 | 3840 | 3830 | 3840 | 3830 | 299 |
| 417 | 20250502 | 112600 | 620010215 | 3840 | 3835 | 3840 | 3835 | 837 |
| 418 | 20250502 | 112500 | 616799540 | 3835 | 3830 | 3835 | 3830 | 138 |
| 419 | 20250502 | 112400 | 616270380 | 3830 | 3830 | 3830 | 3830 | 20 |
| 420 | 20250502 | 112300 | 616193780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 421 | 20250502 | 112200 | 616193780 | 3825 | 3825 | 3825 | 3825 | 10 |
| 422 | 20250502 | 112100 | 616155530 | 3800 | 3815 | 3815 | 3800 | 1820 |
| 423 | 20250502 | 112000 | 609225430 | 3815 | 3820 | 3820 | 3815 | 29 |
| 424 | 20250502 | 111900 | 609114785 | 3800 | 3840 | 3840 | 3800 | 10260 |
| 425 | 20250502 | 111800 | 570075985 | 3845 | 3845 | 3845 | 3845 | 157 |
| 426 | 20250502 | 111700 | 569472320 | 3845 | 3850 | 3850 | 3845 | 195 |
| 427 | 20250502 | 111600 | 568722010 | 3855 | 3855 | 3855 | 3855 | 226 |
| 428 | 20250502 | 111500 | 567850780 | 3855 | 3855 | 3855 | 3855 | 31 |
| 429 | 20250502 | 111400 | 567731275 | 3855 | 3855 | 3855 | 3855 | 181 |
| 430 | 20250502 | 111300 | 567033520 | 3855 | 3860 | 3860 | 3855 | 416 |
| 431 | 20250502 | 111200 | 565429260 | 3860 | 3855 | 3860 | 3855 | 250 |
| 432 | 20250502 | 111100 | 564465425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 433 | 20250502 | 111000 | 564465425 | 3855 | 3835 | 3855 | 3835 | 8615 |
| 434 | 20250502 | 110900 | 531320825 | 3825 | 3830 | 3835 | 3825 | 560 |
| 435 | 20250502 | 110800 | 529174755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 436 | 20250502 | 110700 | 529174755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 437 | 20250502 | 110600 | 529174755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 438 | 20250502 | 110500 | 529174755 | 3825 | 3825 | 3825 | 3825 | 96 |
| 439 | 20250502 | 110400 | 528807555 | 3825 | 3825 | 3825 | 3825 | 0 |
| 440 | 20250502 | 110300 | 528807555 | 3825 | 3830 | 3830 | 3825 | 5 |
| 441 | 20250502 | 110200 | 528788410 | 3825 | 3825 | 3825 | 3825 | 5 |
| 442 | 20250502 | 110100 | 528769285 | 3825 | 3825 | 3825 | 3825 | 265 |
| 443 | 20250502 | 110000 | 527755660 | 3825 | 3825 | 3825 | 3825 | 1 |
| 444 | 20250502 | 105900 | 527751835 | 3845 | 3845 | 3845 | 3845 | 0 |
| 445 | 20250502 | 105800 | 527751835 | 3845 | 3830 | 3845 | 3830 | 1931 |
| 446 | 20250502 | 105700 | 520347260 | 3830 | 3830 | 3830 | 3830 | 0 |
| 447 | 20250502 | 105600 | 520347260 | 3830 | 3830 | 3830 | 3830 | 0 |
| 448 | 20250502 | 105500 | 520347260 | 3830 | 3830 | 3830 | 3830 | 0 |
| 449 | 20250502 | 105400 | 520347260 | 3830 | 3830 | 3830 | 3830 | 0 |
| 450 | 20250502 | 105300 | 520347260 | 3830 | 3820 | 3830 | 3820 | 1495 |
| 451 | 20250502 | 105200 | 514623475 | 3805 | 3805 | 3805 | 3805 | 0 |
| 452 | 20250502 | 105100 | 514623475 | 3805 | 3805 | 3815 | 3800 | 679 |
| 453 | 20250502 | 105000 | 512034610 | 3800 | 3800 | 3800 | 3800 | 0 |
| 454 | 20250502 | 104900 | 512034610 | 3800 | 3805 | 3805 | 3800 | 93 |
| 455 | 20250502 | 104800 | 511681205 | 3800 | 3805 | 3805 | 3800 | 2 |
| 456 | 20250502 | 104700 | 511673600 | 3795 | 3810 | 3810 | 3795 | 5212 |
| 457 | 20250502 | 104600 | 491876065 | 3810 | 3810 | 3810 | 3810 | 1 |
| 458 | 20250502 | 104500 | 491872255 | 3805 | 3805 | 3805 | 3805 | 1 |
| 459 | 20250502 | 104400 | 491868450 | 3810 | 3815 | 3815 | 3810 | 6 |
| 460 | 20250502 | 104300 | 491845565 | 3805 | 3810 | 3810 | 3805 | 11 |
| 461 | 20250502 | 104200 | 491803660 | 3810 | 3805 | 3810 | 3805 | 21 |
| 462 | 20250502 | 104100 | 491723750 | 3800 | 3815 | 3815 | 3800 | 1778 |
| 463 | 20250502 | 104000 | 484962085 | 3805 | 3825 | 3825 | 3805 | 3841 |
| 464 | 20250502 | 103900 | 470337580 | 3825 | 3825 | 3825 | 3825 | 163 |
| 465 | 20250502 | 103800 | 469714105 | 3825 | 3820 | 3825 | 3820 | 27 |
| 466 | 20250502 | 103700 | 469610915 | 3820 | 3820 | 3820 | 3820 | 2 |
| 467 | 20250502 | 103600 | 469603275 | 3825 | 3820 | 3825 | 3820 | 3 |
| 468 | 20250502 | 103500 | 469591810 | 3820 | 3820 | 3820 | 3820 | 2 |
| 469 | 20250502 | 103400 | 469584170 | 3820 | 3825 | 3830 | 3820 | 102 |
| 470 | 20250502 | 103300 | 469193535 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20250502 | 103200 | 469193535 | 3825 | 3820 | 3830 | 3820 | 441 |
| 472 | 20250502 | 103100 | 467505240 | 3815 | 3825 | 3825 | 3815 | 685 |
| 473 | 20250502 | 103000 | 464887845 | 3825 | 3825 | 3825 | 3825 | 2 |
| 474 | 20250502 | 102900 | 464880195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 475 | 20250502 | 102800 | 464880195 | 3835 | 3835 | 3835 | 3835 | 224 |
| 476 | 20250502 | 102700 | 464021155 | 3835 | 3835 | 3835 | 3835 | 0 |
| 477 | 20250502 | 102600 | 464021155 | 3835 | 3835 | 3835 | 3835 | 1 |
| 478 | 20250502 | 102500 | 464017320 | 3835 | 3835 | 3835 | 3835 | 0 |
| 479 | 20250502 | 102400 | 464017320 | 3835 | 3835 | 3835 | 3835 | 30 |
| 480 | 20250502 | 102300 | 463902270 | 3825 | 3835 | 3835 | 3825 | 22 |
| 481 | 20250502 | 102200 | 463817965 | 3830 | 3835 | 3835 | 3830 | 262 |
| 482 | 20250502 | 102100 | 462813205 | 3835 | 3830 | 3835 | 3830 | 500 |
| 483 | 20250502 | 102000 | 460895880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 484 | 20250502 | 101900 | 460895880 | 3835 | 3830 | 3835 | 3830 | 15 |
| 485 | 20250502 | 101800 | 460838425 | 3825 | 3830 | 3830 | 3825 | 8 |
| 486 | 20250502 | 101700 | 460807820 | 3825 | 3830 | 3835 | 3825 | 187 |
| 487 | 20250502 | 101600 | 460091795 | 3835 | 3830 | 3835 | 3825 | 140 |
| 488 | 20250502 | 101500 | 459554925 | 3820 | 3820 | 3820 | 3820 | 11 |
| 489 | 20250502 | 101400 | 459512905 | 3820 | 3825 | 3825 | 3820 | 496 |
| 490 | 20250502 | 101300 | 457615710 | 3825 | 3840 | 3840 | 3825 | 16 |
| 491 | 20250502 | 101200 | 457554315 | 3840 | 3840 | 3840 | 3840 | 1 |
| 492 | 20250502 | 101100 | 457550475 | 3835 | 3840 | 3840 | 3835 | 3 |
| 493 | 20250502 | 101000 | 457538960 | 3825 | 3830 | 3830 | 3825 | 500 |
| 494 | 20250502 | 100900 | 455625080 | 3830 | 3830 | 3830 | 3830 | 125 |
| 495 | 20250502 | 100800 | 455146330 | 3835 | 3840 | 3840 | 3835 | 404 |
| 496 | 20250502 | 100700 | 453596965 | 3840 | 3845 | 3845 | 3835 | 2120 |
| 497 | 20250502 | 100600 | 445453200 | 3840 | 3840 | 3840 | 3840 | 112 |
| 498 | 20250502 | 100500 | 445023120 | 3840 | 3840 | 3840 | 3840 | 44 |
| 499 | 20250502 | 100400 | 444854160 | 3840 | 3840 | 3840 | 3840 | 988 |
| 500 | 20250502 | 100300 | 441060240 | 3830 | 3835 | 3845 | 3830 | 209 |
| 501 | 20250502 | 100200 | 440259255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 502 | 20250502 | 100100 | 440259255 | 3850 | 3840 | 3850 | 3840 | 968 |
| 503 | 20250502 | 100000 | 436534665 | 3840 | 3820 | 3840 | 3820 | 1193 |
| 504 | 20250502 | 095900 | 431970365 | 3815 | 3810 | 3815 | 3795 | 3514 |
| 505 | 20250502 | 095800 | 418596225 | 3810 | 3810 | 3810 | 3810 | 14 |
| 506 | 20250502 | 095700 | 418542885 | 3805 | 3805 | 3805 | 3805 | 1 |
| 507 | 20250502 | 095600 | 418539080 | 3805 | 3800 | 3805 | 3800 | 2 |
| 508 | 20250502 | 095500 | 418531475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20250502 | 095400 | 418531475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 510 | 20250502 | 095300 | 418531475 | 3810 | 3805 | 3810 | 3800 | 325 |
| 511 | 20250502 | 095200 | 417294550 | 3800 | 3810 | 3810 | 3800 | 80 |
| 512 | 20250502 | 095100 | 416989965 | 3815 | 3815 | 3815 | 3815 | 46 |
| 513 | 20250502 | 095000 | 416814475 | 3815 | 3815 | 3815 | 3815 | 1 |
| 514 | 20250502 | 094900 | 416810660 | 3810 | 3810 | 3825 | 3810 | 62 |
| 515 | 20250502 | 094800 | 416573825 | 3810 | 3805 | 3810 | 3805 | 1451 |
| 516 | 20250502 | 094700 | 411052515 | 3825 | 3825 | 3825 | 3825 | 1 |
| 517 | 20250502 | 094600 | 411048690 | 3805 | 3805 | 3805 | 3805 | 9 |
| 518 | 20250502 | 094500 | 411014445 | 3800 | 3825 | 3825 | 3800 | 202 |
| 519 | 20250502 | 094400 | 410245130 | 3825 | 3805 | 3825 | 3805 | 33 |
| 520 | 20250502 | 094300 | 410119055 | 3805 | 3805 | 3825 | 3805 | 1014 |
| 521 | 20250502 | 094200 | 406251635 | 3805 | 3810 | 3810 | 3805 | 931 |
| 522 | 20250502 | 094100 | 402709165 | 3810 | 3810 | 3810 | 3810 | 401 |
| 523 | 20250502 | 094000 | 401181355 | 3815 | 3815 | 3815 | 3795 | 10012 |
| 524 | 20250502 | 093900 | 363084635 | 3815 | 3835 | 3835 | 3815 | 4004 |
| 525 | 20250502 | 093800 | 347806770 | 3835 | 3830 | 3835 | 3825 | 555 |
| 526 | 20250502 | 093700 | 345683065 | 3830 | 3830 | 3830 | 3830 | 26 |
| 527 | 20250502 | 093600 | 345583485 | 3835 | 3835 | 3840 | 3835 | 255 |
| 528 | 20250502 | 093500 | 344605135 | 3840 | 3850 | 3850 | 3840 | 594 |
| 529 | 20250502 | 093400 | 342319550 | 3845 | 3840 | 3850 | 3835 | 1701 |
| 530 | 20250502 | 093300 | 335780010 | 3840 | 3810 | 3840 | 3810 | 2437 |
| 531 | 20250502 | 093200 | 326434115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 532 | 20250502 | 093100 | 326434115 | 3830 | 3830 | 3830 | 3830 | 185 |
| 533 | 20250502 | 093000 | 325725565 | 3830 | 3815 | 3830 | 3815 | 291 |
| 534 | 20250502 | 092900 | 324613705 | 3810 | 3810 | 3810 | 3810 | 228 |
| 535 | 20250502 | 092800 | 323745025 | 3810 | 3830 | 3830 | 3810 | 223 |
| 536 | 20250502 | 092700 | 322893430 | 3830 | 3830 | 3830 | 3825 | 444 |
| 537 | 20250502 | 092600 | 321193130 | 3835 | 3835 | 3840 | 3835 | 120 |
| 538 | 20250502 | 092500 | 320732545 | 3830 | 3810 | 3830 | 3805 | 10918 |
| 539 | 20250502 | 092400 | 279098495 | 3810 | 3805 | 3810 | 3805 | 2 |
| 540 | 20250502 | 092300 | 279090880 | 3805 | 3795 | 3805 | 3795 | 2331 |
| 541 | 20250502 | 092200 | 270225935 | 3795 | 3810 | 3810 | 3795 | 3242 |
| 542 | 20250502 | 092100 | 257900200 | 3815 | 3815 | 3830 | 3805 | 2406 |
| 543 | 20250502 | 092000 | 248717710 | 3805 | 3810 | 3810 | 3805 | 2567 |
| 544 | 20250502 | 091900 | 238937545 | 3810 | 3825 | 3825 | 3810 | 3651 |
| 545 | 20250502 | 091800 | 225005000 | 3850 | 3815 | 3850 | 3815 | 5139 |
| 546 | 20250502 | 091700 | 205306015 | 3800 | 3820 | 3820 | 3800 | 72 |
| 547 | 20250502 | 091600 | 205031015 | 3820 | 3800 | 3820 | 3800 | 4064 |
| 548 | 20250502 | 091500 | 189545695 | 3810 | 3730 | 3810 | 3730 | 11196 |
| 549 | 20250502 | 091400 | 147228150 | 3730 | 3735 | 3735 | 3730 | 12 |
| 550 | 20250502 | 091300 | 147183340 | 3715 | 3725 | 3725 | 3715 | 4489 |
| 551 | 20250502 | 091200 | 130483085 | 3745 | 3727 | 3745 | 3727 | 1100 |
| 552 | 20250502 | 091100 | 126372885 | 3730 | 3730 | 3730 | 3730 | 52 |
| 553 | 20250502 | 091000 | 126178925 | 3720 | 3720 | 3720 | 3720 | 86 |
| 554 | 20250502 | 090900 | 125859005 | 3725 | 3715 | 3725 | 3710 | 525 |
| 555 | 20250502 | 090800 | 123909280 | 3710 | 3715 | 3715 | 3690 | 3553 |
| 556 | 20250502 | 090700 | 110741490 | 3715 | 3765 | 3765 | 3700 | 6349 |
| 557 | 20250502 | 090600 | 87073685 | 3765 | 3745 | 3765 | 3735 | 3361 |
| 558 | 20250502 | 090500 | 74456005 | 3745 | 3740 | 3750 | 3720 | 2633 |
| 559 | 20250502 | 090400 | 64615400 | 3755 | 3765 | 3790 | 3745 | 2868 |
| 560 | 20250502 | 090300 | 53848460 | 3765 | 3755 | 3800 | 3750 | 2367 |
| 561 | 20250502 | 090200 | 44947010 | 3760 | 3760 | 3830 | 3735 | 1574 |
| 562 | 20250502 | 090100 | 39010595 | 3755 | 3720 | 3895 | 3710 | 6156 |
| 563 | 20250502 | 090000 | 15616560 | 3720 | 3720 | 3720 | 3720 | 4198 |