31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 185000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 3 | 20250509 | 184900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250509 | 184800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250509 | 184700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250509 | 184600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250509 | 184500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250509 | 184400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250509 | 184300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250509 | 184200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250509 | 184100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250509 | 184000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250509 | 183900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250509 | 183800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250509 | 183700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250509 | 183600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250509 | 183500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250509 | 183400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250509 | 183300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250509 | 183200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250509 | 183100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250509 | 183000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250509 | 182900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250509 | 182800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250509 | 182700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250509 | 182600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250509 | 182500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250509 | 182400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250509 | 182300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250509 | 182200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250509 | 182100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250509 | 182000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 33 | 20250509 | 181900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250509 | 181800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250509 | 181700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250509 | 181600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250509 | 181500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250509 | 181400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250509 | 181300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250509 | 181200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250509 | 181100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250509 | 181000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250509 | 180900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250509 | 180800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250509 | 180700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250509 | 180600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250509 | 180500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250509 | 180400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250509 | 180300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250509 | 180200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250509 | 180100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250509 | 180000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250509 | 175900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250509 | 175800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250509 | 175700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250509 | 175600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250509 | 175500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250509 | 175400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250509 | 175300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250509 | 175200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250509 | 175100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250509 | 175000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 63 | 20250509 | 174900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250509 | 174800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250509 | 174700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250509 | 174600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250509 | 174500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250509 | 174400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250509 | 174300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250509 | 174200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250509 | 174100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250509 | 174000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250509 | 173900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250509 | 173800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250509 | 173700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250509 | 173600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250509 | 173500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250509 | 173400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250509 | 173300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250509 | 173200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250509 | 173100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250509 | 173000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250509 | 172900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250509 | 172800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250509 | 172700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250509 | 172600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250509 | 172500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250509 | 172400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250509 | 172300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250509 | 172200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250509 | 172100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250509 | 172000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 93 | 20250509 | 171900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250509 | 171800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250509 | 171700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250509 | 171600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250509 | 171500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250509 | 171400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250509 | 171300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250509 | 171200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250509 | 171100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250509 | 171000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250509 | 170900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250509 | 170800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250509 | 170700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250509 | 170600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250509 | 170500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250509 | 170400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250509 | 170300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250509 | 170200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250509 | 170100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250509 | 170000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250509 | 165900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250509 | 165800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250509 | 165700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250509 | 165600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250509 | 165500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250509 | 165400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250509 | 165300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250509 | 165200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250509 | 165100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250509 | 165000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 123 | 20250509 | 164900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250509 | 164800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250509 | 164700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250509 | 164600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250509 | 164500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250509 | 164400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250509 | 164300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250509 | 164200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250509 | 164100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250509 | 164000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250509 | 163900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250509 | 163800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250509 | 163700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250509 | 163600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250509 | 163500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250509 | 163400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250509 | 163300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250509 | 163200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250509 | 163100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250509 | 163000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250509 | 162900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250509 | 162800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250509 | 162700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250509 | 162600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250509 | 162500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250509 | 162400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250509 | 162300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250509 | 162200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250509 | 162100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250509 | 162000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 153 | 20250509 | 161900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250509 | 161800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250509 | 161700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250509 | 161600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250509 | 161500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250509 | 161400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250509 | 161300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250509 | 161200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250509 | 161100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250509 | 161000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250509 | 160900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250509 | 160800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250509 | 160700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250509 | 160600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250509 | 160500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250509 | 160400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250509 | 160300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250509 | 160200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250509 | 160100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250509 | 160000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250509 | 155900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250509 | 155800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250509 | 155700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250509 | 155600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250509 | 155500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250509 | 155400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250509 | 155300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250509 | 155200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250509 | 155100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250509 | 155000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 183 | 20250509 | 154900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250509 | 154800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250509 | 154700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250509 | 154600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250509 | 154500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250509 | 154400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250509 | 154300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250509 | 154200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250509 | 154100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250509 | 154000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250509 | 153900 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250509 | 153800 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250509 | 153700 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250509 | 153600 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250509 | 153500 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250509 | 153400 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250509 | 153300 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250509 | 153200 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250509 | 153100 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250509 | 153000 | 1572461725 | 22000 | 22000 | 22000 | 22000 | 2192 |
| 203 | 20250509 | 152900 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250509 | 152800 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250509 | 152700 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250509 | 152600 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250509 | 152500 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250509 | 152400 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20250509 | 152300 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20250509 | 152200 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20250509 | 152100 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20250509 | 152000 | 1524237725 | 22050 | 22050 | 22050 | 22050 | 0 |
| 213 | 20250509 | 151900 | 1524237725 | 22050 | 22050 | 22050 | 22000 | 263 |
| 214 | 20250509 | 151800 | 1518440525 | 22050 | 22050 | 22050 | 22000 | 64 |
| 215 | 20250509 | 151700 | 1517031875 | 22050 | 22050 | 22050 | 22050 | 290 |
| 216 | 20250509 | 151600 | 1510637375 | 22050 | 22050 | 22050 | 22000 | 14 |
| 217 | 20250509 | 151500 | 1510328775 | 22000 | 22000 | 22050 | 22000 | 129 |
| 218 | 20250509 | 151400 | 1507490125 | 22050 | 22050 | 22050 | 22000 | 182 |
| 219 | 20250509 | 151300 | 1503484175 | 22000 | 22025 | 22050 | 22000 | 202 |
| 220 | 20250509 | 151200 | 1499036825 | 22050 | 22025 | 22050 | 22025 | 245 |
| 221 | 20250509 | 151100 | 1493640600 | 22050 | 22000 | 22050 | 22000 | 323 |
| 222 | 20250509 | 151000 | 1486528775 | 22000 | 22000 | 22050 | 22000 | 223 |
| 223 | 20250509 | 150900 | 1481621375 | 22050 | 22000 | 22050 | 22000 | 214 |
| 224 | 20250509 | 150800 | 1476910175 | 22000 | 22000 | 22050 | 22000 | 271 |
| 225 | 20250509 | 150700 | 1470947075 | 22000 | 22050 | 22050 | 22000 | 590 |
| 226 | 20250509 | 150600 | 1457947125 | 22050 | 22000 | 22050 | 22000 | 208 |
| 227 | 20250509 | 150500 | 1453370475 | 22050 | 22000 | 22050 | 22000 | 265 |
| 228 | 20250509 | 150400 | 1447537425 | 22050 | 22000 | 22050 | 22000 | 193 |
| 229 | 20250509 | 150300 | 1443291225 | 22050 | 22000 | 22050 | 22000 | 307 |
| 230 | 20250509 | 150200 | 1436537025 | 22000 | 22000 | 22050 | 22000 | 215 |
| 231 | 20250509 | 150100 | 1431805875 | 22050 | 22050 | 22100 | 22050 | 207 |
| 232 | 20250509 | 150000 | 1427241475 | 22050 | 22100 | 22100 | 22050 | 1140 |
| 233 | 20250509 | 145900 | 1402104425 | 22050 | 22050 | 22100 | 22050 | 204 |
| 234 | 20250509 | 145800 | 1397606075 | 22100 | 22050 | 22100 | 22050 | 210 |
| 235 | 20250509 | 145700 | 1392975125 | 22100 | 22100 | 22100 | 22050 | 150 |
| 236 | 20250509 | 145600 | 1389667175 | 22100 | 22100 | 22100 | 22050 | 60 |
| 237 | 20250509 | 145500 | 1388343575 | 22100 | 22100 | 22100 | 22100 | 1 |
| 238 | 20250509 | 145400 | 1388321475 | 22100 | 22050 | 22100 | 22050 | 17 |
| 239 | 20250509 | 145300 | 1387946125 | 22100 | 22100 | 22100 | 22100 | 3 |
| 240 | 20250509 | 145200 | 1387879825 | 22050 | 22050 | 22050 | 22050 | 200 |
| 241 | 20250509 | 145100 | 1383469825 | 22100 | 22100 | 22100 | 22100 | 6 |
| 242 | 20250509 | 145000 | 1383337225 | 22100 | 22100 | 22100 | 22100 | 22 |
| 243 | 20250509 | 144900 | 1382851025 | 22100 | 22100 | 22100 | 22100 | 434 |
| 244 | 20250509 | 144800 | 1373259625 | 22100 | 22100 | 22100 | 22100 | 10 |
| 245 | 20250509 | 144700 | 1373038625 | 22100 | 22100 | 22100 | 22100 | 10 |
| 246 | 20250509 | 144600 | 1372817625 | 22100 | 22100 | 22100 | 22100 | 1 |
| 247 | 20250509 | 144500 | 1372795525 | 22100 | 22100 | 22100 | 22100 | 6 |
| 248 | 20250509 | 144400 | 1372662925 | 22100 | 22100 | 22100 | 22100 | 6 |
| 249 | 20250509 | 144300 | 1372530325 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20250509 | 144200 | 1372530325 | 22100 | 22100 | 22100 | 22100 | 49 |
| 251 | 20250509 | 144100 | 1371447425 | 22100 | 22050 | 22100 | 22050 | 1308 |
| 252 | 20250509 | 144000 | 1342605675 | 22050 | 22050 | 22050 | 22050 | 16 |
| 253 | 20250509 | 143900 | 1342252875 | 22100 | 22100 | 22100 | 22100 | 15 |
| 254 | 20250509 | 143800 | 1341921375 | 22100 | 22100 | 22100 | 22100 | 55 |
| 255 | 20250509 | 143700 | 1340705875 | 22100 | 22100 | 22100 | 22100 | 1 |
| 256 | 20250509 | 143600 | 1340683775 | 22100 | 22050 | 22100 | 22050 | 1093 |
| 257 | 20250509 | 143500 | 1316583075 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20250509 | 143400 | 1316583075 | 22050 | 22050 | 22050 | 22050 | 219 |
| 259 | 20250509 | 143300 | 1311754125 | 22050 | 22050 | 22050 | 22050 | 1891 |
| 260 | 20250509 | 143200 | 1270057575 | 22100 | 22100 | 22100 | 22100 | 1 |
| 261 | 20250509 | 143100 | 1270035475 | 22100 | 22100 | 22100 | 22100 | 1 |
| 262 | 20250509 | 143000 | 1270013375 | 22100 | 22100 | 22100 | 22100 | 2 |
| 263 | 20250509 | 142900 | 1269969175 | 22100 | 22100 | 22100 | 22100 | 2 |
| 264 | 20250509 | 142800 | 1269924975 | 22100 | 22150 | 22150 | 22050 | 14 |
| 265 | 20250509 | 142700 | 1269615925 | 22050 | 22150 | 22150 | 22050 | 426 |
| 266 | 20250509 | 142600 | 1260208775 | 22150 | 22150 | 22150 | 22150 | 11 |
| 267 | 20250509 | 142500 | 1259965125 | 22150 | 22150 | 22150 | 22150 | 14 |
| 268 | 20250509 | 142400 | 1259655025 | 22150 | 22150 | 22150 | 22150 | 2 |
| 269 | 20250509 | 142300 | 1259610725 | 22150 | 22100 | 22150 | 22100 | 13 |
| 270 | 20250509 | 142200 | 1259323325 | 22100 | 22100 | 22100 | 22100 | 1 |
| 271 | 20250509 | 142100 | 1259301225 | 22100 | 22100 | 22150 | 22050 | 593 |
| 272 | 20250509 | 142000 | 1246195725 | 22100 | 22150 | 22150 | 22100 | 4 |
| 273 | 20250509 | 141900 | 1246107275 | 22150 | 22150 | 22150 | 22150 | 3 |
| 274 | 20250509 | 141800 | 1246040825 | 22150 | 22100 | 22150 | 22100 | 11 |
| 275 | 20250509 | 141700 | 1245797675 | 22150 | 22100 | 22150 | 22100 | 157 |
| 276 | 20250509 | 141600 | 1242327875 | 22100 | 22150 | 22150 | 22100 | 11 |
| 277 | 20250509 | 141500 | 1242084725 | 22150 | 22100 | 22150 | 22100 | 201 |
| 278 | 20250509 | 141400 | 1237642575 | 22150 | 22100 | 22150 | 22100 | 332 |
| 279 | 20250509 | 141300 | 1230302775 | 22200 | 22200 | 22200 | 22200 | 2 |
| 280 | 20250509 | 141200 | 1230258375 | 22200 | 22150 | 22200 | 22150 | 53 |
| 281 | 20250509 | 141100 | 1229084375 | 22150 | 22200 | 22200 | 22150 | 57 |
| 282 | 20250509 | 141000 | 1227821525 | 22200 | 22200 | 22200 | 22150 | 46 |
| 283 | 20250509 | 140900 | 1226801825 | 22200 | 22100 | 22200 | 22100 | 1031 |
| 284 | 20250509 | 140800 | 1204016025 | 22200 | 22150 | 22200 | 22100 | 23 |
| 285 | 20250509 | 140700 | 1203506425 | 22200 | 22150 | 22200 | 22150 | 221 |
| 286 | 20250509 | 140600 | 1198611225 | 22150 | 22150 | 22150 | 22150 | 853 |
| 287 | 20250509 | 140500 | 1179717275 | 22150 | 22150 | 22150 | 22100 | 19 |
| 288 | 20250509 | 140400 | 1179296475 | 22150 | 22150 | 22150 | 22150 | 7 |
| 289 | 20250509 | 140300 | 1179141425 | 22150 | 22150 | 22150 | 22100 | 55 |
| 290 | 20250509 | 140200 | 1177925725 | 22150 | 22150 | 22150 | 22150 | 20 |
| 291 | 20250509 | 140100 | 1177482725 | 22150 | 22150 | 22150 | 22150 | 2 |
| 292 | 20250509 | 140000 | 1177438425 | 22150 | 22150 | 22150 | 22150 | 17 |
| 293 | 20250509 | 135900 | 1177061875 | 22150 | 22150 | 22150 | 22150 | 2 |
| 294 | 20250509 | 135800 | 1177017575 | 22100 | 22150 | 22150 | 22100 | 3 |
| 295 | 20250509 | 135700 | 1176951175 | 22150 | 22150 | 22150 | 22100 | 5 |
| 296 | 20250509 | 135600 | 1176840525 | 22100 | 22100 | 22100 | 22100 | 289 |
| 297 | 20250509 | 135500 | 1170453625 | 22100 | 22050 | 22100 | 22050 | 8 |
| 298 | 20250509 | 135400 | 1170276875 | 22100 | 22100 | 22100 | 22100 | 118 |
| 299 | 20250509 | 135300 | 1167669075 | 22100 | 22100 | 22100 | 22100 | 2 |
| 300 | 20250509 | 135200 | 1167624875 | 22100 | 22100 | 22100 | 22100 | 3 |
| 301 | 20250509 | 135100 | 1167558575 | 22100 | 22100 | 22100 | 22100 | 103 |
| 302 | 20250509 | 135000 | 1165282275 | 22100 | 22100 | 22100 | 22100 | 89 |
| 303 | 20250509 | 134900 | 1163315375 | 22100 | 22100 | 22100 | 22100 | 98 |
| 304 | 20250509 | 134800 | 1161149575 | 22100 | 22100 | 22100 | 22100 | 7 |
| 305 | 20250509 | 134700 | 1160994875 | 22100 | 22100 | 22100 | 22100 | 300 |
| 306 | 20250509 | 134600 | 1154364875 | 22100 | 22050 | 22100 | 22050 | 23 |
| 307 | 20250509 | 134500 | 1153857675 | 22100 | 22050 | 22100 | 22050 | 52 |
| 308 | 20250509 | 134400 | 1152711025 | 22100 | 22100 | 22100 | 22100 | 1 |
| 309 | 20250509 | 134300 | 1152688925 | 22100 | 22150 | 22150 | 22100 | 304 |
| 310 | 20250509 | 134200 | 1145970475 | 22100 | 22150 | 22150 | 22100 | 753 |
| 311 | 20250509 | 134100 | 1129329075 | 22150 | 22150 | 22150 | 22150 | 22 |
| 312 | 20250509 | 134000 | 1128841775 | 22100 | 22150 | 22150 | 22100 | 41 |
| 313 | 20250509 | 133900 | 1127934625 | 22150 | 22150 | 22150 | 22100 | 27 |
| 314 | 20250509 | 133800 | 1127336625 | 22150 | 22150 | 22150 | 22150 | 72 |
| 315 | 20250509 | 133700 | 1125741825 | 22150 | 22150 | 22150 | 22150 | 1 |
| 316 | 20250509 | 133600 | 1125719675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 317 | 20250509 | 133500 | 1125719675 | 22100 | 22100 | 22100 | 22100 | 212 |
| 318 | 20250509 | 133400 | 1121034475 | 22150 | 22150 | 22150 | 22150 | 39 |
| 319 | 20250509 | 133300 | 1120170625 | 22150 | 22150 | 22150 | 22100 | 102 |
| 320 | 20250509 | 133200 | 1117916325 | 22100 | 22100 | 22100 | 22100 | 0 |
| 321 | 20250509 | 133100 | 1117916325 | 22100 | 22100 | 22100 | 22100 | 9 |
| 322 | 20250509 | 133000 | 1117717425 | 22100 | 22150 | 22150 | 22100 | 101 |
| 323 | 20250509 | 132900 | 1115485275 | 22100 | 22100 | 22100 | 22100 | 635 |
| 324 | 20250509 | 132800 | 1101451775 | 22100 | 22100 | 22100 | 22100 | 1 |
| 325 | 20250509 | 132700 | 1101429675 | 22100 | 22100 | 22100 | 22100 | 70 |
| 326 | 20250509 | 132600 | 1099882675 | 22100 | 22100 | 22100 | 22100 | 2 |
| 327 | 20250509 | 132500 | 1099838475 | 22100 | 22050 | 22100 | 22050 | 1448 |
| 328 | 20250509 | 132400 | 1067910025 | 22050 | 22050 | 22050 | 22050 | 1 |
| 329 | 20250509 | 132300 | 1067887975 | 22050 | 22050 | 22050 | 22025 | 54 |
| 330 | 20250509 | 132200 | 1066697525 | 22050 | 22050 | 22050 | 22050 | 43 |
| 331 | 20250509 | 132100 | 1065749375 | 22050 | 22050 | 22050 | 22050 | 51 |
| 332 | 20250509 | 132000 | 1064624825 | 22050 | 22000 | 22050 | 22000 | 215 |
| 333 | 20250509 | 131900 | 1059884625 | 22050 | 22050 | 22050 | 22000 | 40 |
| 334 | 20250509 | 131800 | 1059002675 | 22100 | 22050 | 22100 | 22050 | 73 |
| 335 | 20250509 | 131700 | 1057392975 | 22050 | 22100 | 22100 | 22050 | 112 |
| 336 | 20250509 | 131600 | 1054923275 | 22050 | 22050 | 22050 | 22050 | 0 |
| 337 | 20250509 | 131500 | 1054923275 | 22050 | 22050 | 22050 | 22050 | 96 |
| 338 | 20250509 | 131400 | 1052806475 | 22100 | 22100 | 22100 | 22100 | 1 |
| 339 | 20250509 | 131300 | 1052784375 | 22050 | 22050 | 22050 | 22050 | 13 |
| 340 | 20250509 | 131200 | 1052497725 | 22100 | 22050 | 22100 | 22050 | 212 |
| 341 | 20250509 | 131100 | 1047823075 | 22100 | 22050 | 22100 | 22050 | 69 |
| 342 | 20250509 | 131000 | 1046299475 | 22050 | 22050 | 22050 | 22050 | 203 |
| 343 | 20250509 | 130900 | 1041823325 | 22050 | 22050 | 22050 | 22050 | 36 |
| 344 | 20250509 | 130800 | 1041029525 | 22050 | 22050 | 22100 | 22000 | 186 |
| 345 | 20250509 | 130700 | 1036930975 | 22050 | 22050 | 22050 | 22050 | 4 |
| 346 | 20250509 | 130600 | 1036842775 | 22050 | 22100 | 22100 | 22050 | 104 |
| 347 | 20250509 | 130500 | 1034549525 | 22100 | 22100 | 22100 | 22100 | 523 |
| 348 | 20250509 | 130400 | 1022991225 | 22050 | 22150 | 22150 | 22050 | 3442 |
| 349 | 20250509 | 130300 | 947049275 | 22150 | 22100 | 22150 | 22100 | 7 |
| 350 | 20250509 | 130200 | 946894525 | 22100 | 22100 | 22100 | 22100 | 5 |
| 351 | 20250509 | 130100 | 946784025 | 22150 | 22150 | 22150 | 22150 | 0 |
| 352 | 20250509 | 130000 | 946784025 | 22150 | 22150 | 22150 | 22150 | 2 |
| 353 | 20250509 | 125900 | 946739725 | 22150 | 22150 | 22150 | 22150 | 1 |
| 354 | 20250509 | 125800 | 946717575 | 22150 | 22150 | 22150 | 22150 | 0 |
| 355 | 20250509 | 125700 | 946717575 | 22150 | 22150 | 22150 | 22150 | 0 |
| 356 | 20250509 | 125600 | 946717575 | 22150 | 22100 | 22150 | 22100 | 52 |
| 357 | 20250509 | 125500 | 945568325 | 22100 | 22150 | 22150 | 22100 | 5 |
| 358 | 20250509 | 125400 | 945457725 | 22150 | 22125 | 22150 | 22100 | 46 |
| 359 | 20250509 | 125300 | 944441025 | 22125 | 22125 | 22125 | 22125 | 0 |
| 360 | 20250509 | 125200 | 944441025 | 22125 | 22125 | 22125 | 22125 | 1 |
| 361 | 20250509 | 125100 | 944418900 | 22150 | 22150 | 22150 | 22150 | 36 |
| 362 | 20250509 | 125000 | 943621500 | 22150 | 22150 | 22150 | 22150 | 2 |
| 363 | 20250509 | 124900 | 943577200 | 22100 | 22100 | 22150 | 22100 | 201 |
| 364 | 20250509 | 124800 | 939135000 | 22100 | 22100 | 22100 | 22100 | 100 |
| 365 | 20250509 | 124700 | 936925000 | 22100 | 22100 | 22100 | 22100 | 12 |
| 366 | 20250509 | 124600 | 936659800 | 22100 | 22150 | 22150 | 22100 | 63 |
| 367 | 20250509 | 124500 | 935264900 | 22100 | 22100 | 22100 | 22100 | 332 |
| 368 | 20250509 | 124400 | 927927700 | 22100 | 22050 | 22100 | 22050 | 19 |
| 369 | 20250509 | 124300 | 927508100 | 22100 | 22100 | 22100 | 22100 | 12 |
| 370 | 20250509 | 124200 | 927242900 | 22150 | 22150 | 22150 | 22150 | 50 |
| 371 | 20250509 | 124100 | 926135400 | 22150 | 22150 | 22150 | 22150 | 2 |
| 372 | 20250509 | 124000 | 926091100 | 22100 | 22100 | 22100 | 22100 | 66 |
| 373 | 20250509 | 123900 | 924632500 | 22100 | 22100 | 22100 | 22100 | 1 |
| 374 | 20250509 | 123800 | 924610400 | 22100 | 22100 | 22100 | 22100 | 20 |
| 375 | 20250509 | 123700 | 924168400 | 22100 | 22100 | 22150 | 22100 | 570 |
| 376 | 20250509 | 123600 | 911571300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 377 | 20250509 | 123500 | 911571300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 378 | 20250509 | 123400 | 911571300 | 22150 | 22150 | 22150 | 22150 | 11 |
| 379 | 20250509 | 123300 | 911327650 | 22100 | 22200 | 22200 | 22100 | 128 |
| 380 | 20250509 | 123200 | 908498750 | 22150 | 22100 | 22150 | 22100 | 1038 |
| 381 | 20250509 | 123100 | 885508300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 382 | 20250509 | 123000 | 885508300 | 22100 | 22100 | 22100 | 22100 | 384 |
| 383 | 20250509 | 122900 | 877021900 | 22100 | 22100 | 22150 | 22100 | 434 |
| 384 | 20250509 | 122800 | 867410500 | 22100 | 22150 | 22150 | 22100 | 50 |
| 385 | 20250509 | 122700 | 866305300 | 22150 | 22200 | 22200 | 22050 | 1255 |
| 386 | 20250509 | 122600 | 838568600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 387 | 20250509 | 122500 | 838568600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 388 | 20250509 | 122400 | 838546400 | 22250 | 22250 | 22250 | 22100 | 916 |
| 389 | 20250509 | 122300 | 818255550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 390 | 20250509 | 122200 | 818255550 | 22150 | 22200 | 22200 | 22150 | 422 |
| 391 | 20250509 | 122100 | 808887300 | 22200 | 22150 | 22200 | 22150 | 156 |
| 392 | 20250509 | 122000 | 805426100 | 22200 | 22250 | 22250 | 22200 | 468 |
| 393 | 20250509 | 121900 | 795036450 | 22250 | 22200 | 22250 | 22200 | 42 |
| 394 | 20250509 | 121800 | 794103950 | 22250 | 22250 | 22250 | 22250 | 50 |
| 395 | 20250509 | 121700 | 792991450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 396 | 20250509 | 121600 | 792991450 | 22200 | 22250 | 22250 | 22200 | 21 |
| 397 | 20250509 | 121500 | 792525200 | 22250 | 22250 | 22250 | 22250 | 2 |
| 398 | 20250509 | 121400 | 792480700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 399 | 20250509 | 121300 | 792480700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 400 | 20250509 | 121200 | 792480700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 401 | 20250509 | 121100 | 792458450 | 22250 | 22250 | 22250 | 22250 | 1 |
| 402 | 20250509 | 121000 | 792436200 | 22250 | 22250 | 22250 | 22250 | 60 |
| 403 | 20250509 | 120900 | 791101200 | 22250 | 22200 | 22250 | 22200 | 19 |
| 404 | 20250509 | 120800 | 790679250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 405 | 20250509 | 120700 | 790679250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 406 | 20250509 | 120600 | 790679250 | 22250 | 22250 | 22250 | 22250 | 2 |
| 407 | 20250509 | 120500 | 790634750 | 22250 | 22250 | 22250 | 22250 | 1 |
| 408 | 20250509 | 120400 | 790612500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 409 | 20250509 | 120300 | 790612500 | 22200 | 22200 | 22200 | 22200 | 9 |
| 410 | 20250509 | 120200 | 790412700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 411 | 20250509 | 120100 | 790390450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 412 | 20250509 | 120000 | 790390450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 413 | 20250509 | 115900 | 790390450 | 22250 | 22250 | 22250 | 22225 | 43 |
| 414 | 20250509 | 115800 | 789433925 | 22250 | 22250 | 22250 | 22250 | 0 |
| 415 | 20250509 | 115700 | 789433925 | 22250 | 22250 | 22250 | 22250 | 2 |
| 416 | 20250509 | 115600 | 789389425 | 22250 | 22250 | 22250 | 22250 | 138 |
| 417 | 20250509 | 115500 | 786318925 | 22250 | 22250 | 22250 | 22250 | 6 |
| 418 | 20250509 | 115400 | 786185425 | 22300 | 22300 | 22300 | 22300 | 0 |
| 419 | 20250509 | 115300 | 786185425 | 22300 | 22300 | 22300 | 22300 | 24 |
| 420 | 20250509 | 115200 | 785650225 | 22300 | 22300 | 22300 | 22300 | 0 |
| 421 | 20250509 | 115100 | 785650225 | 22300 | 22300 | 22300 | 22300 | 1 |
| 422 | 20250509 | 115000 | 785627925 | 22300 | 22300 | 22300 | 22300 | 20 |
| 423 | 20250509 | 114900 | 785181925 | 22300 | 22300 | 22300 | 22300 | 1 |
| 424 | 20250509 | 114800 | 785159625 | 22300 | 22300 | 22300 | 22300 | 1 |
| 425 | 20250509 | 114700 | 785137325 | 22250 | 22250 | 22250 | 22250 | 101 |
| 426 | 20250509 | 114600 | 782890075 | 22300 | 22300 | 22300 | 22300 | 112 |
| 427 | 20250509 | 114500 | 780392475 | 22300 | 22300 | 22300 | 22300 | 10 |
| 428 | 20250509 | 114400 | 780169475 | 22300 | 22300 | 22300 | 22300 | 2 |
| 429 | 20250509 | 114300 | 780124875 | 22250 | 22250 | 22250 | 22250 | 108 |
| 430 | 20250509 | 114200 | 777721875 | 22250 | 22250 | 22250 | 22250 | 1 |
| 431 | 20250509 | 114100 | 777699625 | 22250 | 22250 | 22250 | 22250 | 20 |
| 432 | 20250509 | 114000 | 777254625 | 22300 | 22300 | 22300 | 22300 | 2 |
| 433 | 20250509 | 113900 | 777210025 | 22250 | 22250 | 22250 | 22250 | 35 |
| 434 | 20250509 | 113800 | 776431275 | 22150 | 22300 | 22300 | 22150 | 1388 |
| 435 | 20250509 | 113700 | 745648125 | 22300 | 22300 | 22300 | 22300 | 2 |
| 436 | 20250509 | 113600 | 745603525 | 22250 | 22250 | 22250 | 22250 | 100 |
| 437 | 20250509 | 113500 | 743378525 | 22300 | 22300 | 22300 | 22300 | 3 |
| 438 | 20250509 | 113400 | 743311625 | 22250 | 22250 | 22250 | 22250 | 0 |
| 439 | 20250509 | 113300 | 743311625 | 22250 | 22250 | 22250 | 22250 | 4 |
| 440 | 20250509 | 113200 | 743222625 | 22250 | 22250 | 22250 | 22250 | 259 |
| 441 | 20250509 | 113100 | 737459875 | 22250 | 22250 | 22250 | 22250 | 1 |
| 442 | 20250509 | 113000 | 737437625 | 22250 | 22250 | 22250 | 22250 | 2 |
| 443 | 20250509 | 112900 | 737393125 | 22250 | 22250 | 22250 | 22250 | 0 |
| 444 | 20250509 | 112800 | 737393125 | 22250 | 22200 | 22250 | 22200 | 22 |
| 445 | 20250509 | 112700 | 736904675 | 22250 | 22250 | 22250 | 22250 | 0 |
| 446 | 20250509 | 112600 | 736904675 | 22250 | 22250 | 22250 | 22250 | 19 |
| 447 | 20250509 | 112500 | 736481925 | 22250 | 22250 | 22250 | 22250 | 1 |
| 448 | 20250509 | 112400 | 736459675 | 22250 | 22200 | 22250 | 22200 | 6 |
| 449 | 20250509 | 112300 | 736326425 | 22200 | 22200 | 22200 | 22200 | 232 |
| 450 | 20250509 | 112200 | 731176025 | 22200 | 22250 | 22250 | 22200 | 155 |
| 451 | 20250509 | 112100 | 727734925 | 22200 | 22250 | 22250 | 22200 | 21 |
| 452 | 20250509 | 112000 | 727268675 | 22250 | 22250 | 22250 | 22250 | 23 |
| 453 | 20250509 | 111900 | 726756925 | 22200 | 22200 | 22200 | 22200 | 0 |
| 454 | 20250509 | 111800 | 726756925 | 22200 | 22200 | 22200 | 22200 | 1 |
| 455 | 20250509 | 111700 | 726734725 | 22250 | 22200 | 22250 | 22200 | 21 |
| 456 | 20250509 | 111600 | 726268475 | 22200 | 22250 | 22250 | 22200 | 123 |
| 457 | 20250509 | 111500 | 723537125 | 22250 | 22250 | 22250 | 22250 | 0 |
| 458 | 20250509 | 111400 | 723537125 | 22250 | 22250 | 22250 | 22250 | 0 |
| 459 | 20250509 | 111300 | 723537125 | 22250 | 22250 | 22250 | 22250 | 4 |
| 460 | 20250509 | 111200 | 723448125 | 22250 | 22200 | 22250 | 22200 | 325 |
| 461 | 20250509 | 111100 | 716228125 | 22200 | 22200 | 22200 | 22200 | 53 |
| 462 | 20250509 | 111000 | 715051525 | 22250 | 22250 | 22250 | 22250 | 38 |
| 463 | 20250509 | 110900 | 714206025 | 22250 | 22300 | 22300 | 22250 | 54 |
| 464 | 20250509 | 110800 | 713004475 | 22250 | 22250 | 22250 | 22250 | 10 |
| 465 | 20250509 | 110700 | 712781975 | 22250 | 22275 | 22275 | 22250 | 6 |
| 466 | 20250509 | 110600 | 712648450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 467 | 20250509 | 110500 | 712626100 | 22250 | 22250 | 22250 | 22200 | 103 |
| 468 | 20250509 | 110400 | 710337900 | 22350 | 22350 | 22350 | 22350 | 2 |
| 469 | 20250509 | 110300 | 710293200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 470 | 20250509 | 110200 | 710293200 | 22250 | 22300 | 22300 | 22250 | 33 |
| 471 | 20250509 | 110100 | 709557550 | 22300 | 22250 | 22300 | 22250 | 305 |
| 472 | 20250509 | 110000 | 702763050 | 22250 | 22250 | 22250 | 22250 | 6 |
| 473 | 20250509 | 105900 | 702629550 | 22250 | 22300 | 22300 | 22250 | 195 |
| 474 | 20250509 | 105800 | 698288750 | 22250 | 22250 | 22250 | 22250 | 43 |
| 475 | 20250509 | 105700 | 697332000 | 22250 | 22250 | 22250 | 22250 | 10 |
| 476 | 20250509 | 105600 | 697109500 | 22250 | 22250 | 22250 | 22250 | 33 |
| 477 | 20250509 | 105500 | 696375250 | 22250 | 22250 | 22250 | 22250 | 26 |
| 478 | 20250509 | 105400 | 695796750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 479 | 20250509 | 105300 | 695796750 | 22250 | 22250 | 22250 | 22250 | 23 |
| 480 | 20250509 | 105200 | 695285000 | 22250 | 22250 | 22250 | 22250 | 1 |
| 481 | 20250509 | 105100 | 695262750 | 22250 | 22250 | 22250 | 22250 | 10 |
| 482 | 20250509 | 105000 | 695040250 | 22200 | 22200 | 22250 | 22200 | 212 |
| 483 | 20250509 | 104900 | 690325800 | 22200 | 22200 | 22200 | 22200 | 3 |
| 484 | 20250509 | 104800 | 690259200 | 22250 | 22200 | 22250 | 22200 | 40 |
| 485 | 20250509 | 104700 | 689369700 | 22250 | 22250 | 22250 | 22250 | 83 |
| 486 | 20250509 | 104600 | 687522950 | 22300 | 22300 | 22300 | 22300 | 1 |
| 487 | 20250509 | 104500 | 687500650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 488 | 20250509 | 104400 | 687478400 | 22300 | 22250 | 22300 | 22250 | 51 |
| 489 | 20250509 | 104300 | 686343600 | 22300 | 22300 | 22300 | 22300 | 1 |
| 490 | 20250509 | 104200 | 686321300 | 22300 | 22300 | 22300 | 22300 | 2 |
| 491 | 20250509 | 104100 | 686276700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 492 | 20250509 | 104000 | 686276700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 493 | 20250509 | 103900 | 686276700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 494 | 20250509 | 103800 | 686276700 | 22300 | 22300 | 22300 | 22300 | 21 |
| 495 | 20250509 | 103700 | 685808400 | 22300 | 22300 | 22300 | 22300 | 13 |
| 496 | 20250509 | 103600 | 685518500 | 22250 | 22250 | 22250 | 22250 | 1 |
| 497 | 20250509 | 103500 | 685496250 | 22250 | 22250 | 22250 | 22250 | 50 |
| 498 | 20250509 | 103400 | 684383750 | 22250 | 22300 | 22300 | 22250 | 255 |
| 499 | 20250509 | 103300 | 678709000 | 22300 | 22300 | 22300 | 22300 | 2 |
| 500 | 20250509 | 103200 | 678664400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 501 | 20250509 | 103100 | 678664400 | 22300 | 22250 | 22300 | 22250 | 30 |
| 502 | 20250509 | 103000 | 677996850 | 22250 | 22250 | 22250 | 22250 | 24 |
| 503 | 20250509 | 102900 | 677462850 | 22300 | 22300 | 22300 | 22300 | 7 |
| 504 | 20250509 | 102800 | 677306750 | 22300 | 22250 | 22300 | 22250 | 243 |
| 505 | 20250509 | 102700 | 671889450 | 22250 | 22200 | 22250 | 22200 | 9 |
| 506 | 20250509 | 102600 | 671689600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 507 | 20250509 | 102500 | 671667400 | 22250 | 22200 | 22250 | 22200 | 1505 |
| 508 | 20250509 | 102400 | 638237650 | 22200 | 22200 | 22250 | 22200 | 38 |
| 509 | 20250509 | 102300 | 637394000 | 22200 | 22200 | 22200 | 22200 | 105 |
| 510 | 20250509 | 102200 | 635063000 | 22200 | 22200 | 22200 | 22200 | 31 |
| 511 | 20250509 | 102100 | 634374800 | 22150 | 22200 | 22200 | 22150 | 626 |
| 512 | 20250509 | 102000 | 620505550 | 22200 | 22250 | 22250 | 22200 | 114 |
| 513 | 20250509 | 101900 | 617974650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 514 | 20250509 | 101800 | 617974650 | 22200 | 22200 | 22200 | 22200 | 72 |
| 515 | 20250509 | 101700 | 616376250 | 22200 | 22200 | 22200 | 22200 | 39 |
| 516 | 20250509 | 101600 | 615510450 | 22200 | 22250 | 22250 | 22200 | 222 |
| 517 | 20250509 | 101500 | 610581950 | 22200 | 22150 | 22200 | 22150 | 149 |
| 518 | 20250509 | 101400 | 607276550 | 22200 | 22250 | 22250 | 22150 | 154 |
| 519 | 20250509 | 101300 | 603862700 | 22200 | 22250 | 22250 | 22200 | 108 |
| 520 | 20250509 | 101200 | 601464700 | 22250 | 22200 | 22250 | 22200 | 70 |
| 521 | 20250509 | 101100 | 599909300 | 22250 | 22250 | 22250 | 22250 | 47 |
| 522 | 20250509 | 101000 | 598863550 | 22200 | 22200 | 22200 | 22200 | 1034 |
| 523 | 20250509 | 100900 | 575908750 | 22200 | 22150 | 22200 | 22150 | 980 |
| 524 | 20250509 | 100800 | 554201700 | 22150 | 22150 | 22200 | 22150 | 43 |
| 525 | 20250509 | 100700 | 553248250 | 22200 | 22150 | 22200 | 22150 | 89 |
| 526 | 20250509 | 100600 | 551273800 | 22150 | 22150 | 22150 | 22150 | 131 |
| 527 | 20250509 | 100500 | 548372150 | 22150 | 22200 | 22200 | 22150 | 917 |
| 528 | 20250509 | 100400 | 528059500 | 22200 | 22250 | 22250 | 22150 | 443 |
| 529 | 20250509 | 100300 | 518222950 | 22250 | 22250 | 22250 | 22250 | 61 |
| 530 | 20250509 | 100200 | 516865700 | 22250 | 22250 | 22250 | 22250 | 35 |
| 531 | 20250509 | 100100 | 516086950 | 22250 | 22200 | 22250 | 22200 | 101 |
| 532 | 20250509 | 100000 | 513844700 | 22150 | 22150 | 22200 | 22150 | 269 |
| 533 | 20250509 | 095900 | 507878150 | 22150 | 22250 | 22250 | 22150 | 650 |
| 534 | 20250509 | 095800 | 493473350 | 22200 | 22200 | 22200 | 22200 | 605 |
| 535 | 20250509 | 095700 | 480042350 | 22200 | 22200 | 22200 | 22200 | 249 |
| 536 | 20250509 | 095600 | 474514550 | 22200 | 22200 | 22200 | 22200 | 88 |
| 537 | 20250509 | 095500 | 472560950 | 22150 | 22200 | 22200 | 22150 | 126 |
| 538 | 20250509 | 095400 | 469763850 | 22200 | 22200 | 22200 | 22200 | 50 |
| 539 | 20250509 | 095300 | 468653850 | 22200 | 22150 | 22200 | 22150 | 467 |
| 540 | 20250509 | 095200 | 458309750 | 22150 | 22200 | 22200 | 22150 | 849 |
| 541 | 20250509 | 095100 | 439500200 | 22200 | 22200 | 22250 | 22200 | 1577 |
| 542 | 20250509 | 095000 | 404490300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 543 | 20250509 | 094900 | 404490300 | 22250 | 22250 | 22250 | 22250 | 48 |
| 544 | 20250509 | 094800 | 403422300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 545 | 20250509 | 094700 | 403422300 | 22250 | 22200 | 22300 | 22150 | 523 |
| 546 | 20250509 | 094600 | 391831350 | 22300 | 22350 | 22350 | 22200 | 3408 |
| 547 | 20250509 | 094500 | 316048000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 548 | 20250509 | 094400 | 316048000 | 22350 | 22350 | 22350 | 22350 | 21 |
| 549 | 20250509 | 094300 | 315578650 | 22350 | 22350 | 22350 | 22350 | 134 |
| 550 | 20250509 | 094200 | 312583750 | 22400 | 22400 | 22400 | 22400 | 39 |
| 551 | 20250509 | 094100 | 311710150 | 22350 | 22400 | 22400 | 22350 | 999 |
| 552 | 20250509 | 094000 | 289382150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 553 | 20250509 | 093900 | 289382150 | 22450 | 22400 | 22450 | 22400 | 2 |
| 554 | 20250509 | 093800 | 289337300 | 22400 | 22400 | 22400 | 22400 | 16 |
| 555 | 20250509 | 093700 | 288978900 | 22400 | 22400 | 22400 | 22400 | 19 |
| 556 | 20250509 | 093600 | 288553300 | 22350 | 22500 | 22500 | 22350 | 968 |
| 557 | 20250509 | 093500 | 266885000 | 22500 | 22500 | 22500 | 22450 | 15 |
| 558 | 20250509 | 093400 | 266547900 | 22500 | 22450 | 22500 | 22400 | 126 |
| 559 | 20250509 | 093300 | 263720200 | 22450 | 22450 | 22450 | 22450 | 2 |
| 560 | 20250509 | 093200 | 263675300 | 22450 | 22400 | 22450 | 22400 | 233 |
| 561 | 20250509 | 093100 | 258454700 | 22400 | 22400 | 22400 | 22350 | 14 |
| 562 | 20250509 | 093000 | 258141200 | 22400 | 22450 | 22450 | 22400 | 88 |
| 563 | 20250509 | 092900 | 256167650 | 22400 | 22400 | 22400 | 22400 | 6 |
| 564 | 20250509 | 092800 | 256033250 | 22400 | 22400 | 22400 | 22400 | 86 |
| 565 | 20250509 | 092700 | 254106850 | 22350 | 22400 | 22400 | 22350 | 1269 |
| 566 | 20250509 | 092600 | 225744100 | 22400 | 22350 | 22400 | 22350 | 293 |
| 567 | 20250509 | 092500 | 219187500 | 22350 | 22400 | 22400 | 22350 | 78 |
| 568 | 20250509 | 092400 | 217444050 | 22400 | 22400 | 22400 | 22350 | 1027 |
| 569 | 20250509 | 092300 | 194477900 | 22400 | 22400 | 22450 | 22400 | 349 |
| 570 | 20250509 | 092200 | 186658900 | 22400 | 22400 | 22400 | 22350 | 349 |
| 571 | 20250509 | 092100 | 178842200 | 22350 | 22450 | 22450 | 22350 | 491 |
| 572 | 20250509 | 092000 | 167847350 | 22450 | 22450 | 22450 | 22450 | 5 |
| 573 | 20250509 | 091900 | 167735100 | 22450 | 22450 | 22450 | 22450 | 5 |
| 574 | 20250509 | 091800 | 167622850 | 22450 | 22450 | 22450 | 22450 | 10 |
| 575 | 20250509 | 091700 | 167398350 | 22400 | 22400 | 22400 | 22350 | 226 |
| 576 | 20250509 | 091600 | 162341800 | 22450 | 22400 | 22550 | 22400 | 381 |
| 577 | 20250509 | 091500 | 153803900 | 22400 | 22350 | 22400 | 22350 | 382 |
| 578 | 20250509 | 091400 | 145254800 | 22350 | 22300 | 22400 | 22300 | 261 |
| 579 | 20250509 | 091300 | 139422150 | 22300 | 22400 | 22400 | 22300 | 123 |
| 580 | 20250509 | 091200 | 136678550 | 22350 | 22400 | 22400 | 22350 | 256 |
| 581 | 20250509 | 091100 | 130955500 | 22400 | 22400 | 22400 | 22350 | 136 |
| 582 | 20250509 | 091000 | 127913200 | 22400 | 22500 | 22500 | 22400 | 110 |
| 583 | 20250509 | 090900 | 125449100 | 22500 | 22400 | 22500 | 22200 | 1377 |
| 584 | 20250509 | 090800 | 94699300 | 22400 | 22350 | 22450 | 22350 | 295 |
| 585 | 20250509 | 090700 | 88102000 | 22400 | 22350 | 22400 | 22300 | 543 |
| 586 | 20250509 | 090600 | 75992350 | 22350 | 22400 | 22500 | 22350 | 402 |
| 587 | 20250509 | 090500 | 67005700 | 22400 | 22500 | 22500 | 22350 | 693 |
| 588 | 20250509 | 090400 | 51486750 | 22500 | 22500 | 22500 | 22400 | 132 |
| 589 | 20250509 | 090300 | 48522800 | 22500 | 22450 | 22500 | 22400 | 208 |
| 590 | 20250509 | 090200 | 43858050 | 22450 | 22500 | 22500 | 22450 | 132 |
| 591 | 20250509 | 090100 | 40891500 | 22500 | 22650 | 22650 | 22500 | 134 |
| 592 | 20250509 | 090000 | 37873900 | 22600 | 22800 | 22800 | 22500 | 1675 |