31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 193500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 3 | 20250508 | 193400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20250508 | 193300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20250508 | 193200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20250508 | 193100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20250508 | 193000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20250508 | 192900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20250508 | 192800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20250508 | 192700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20250508 | 192600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20250508 | 192500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20250508 | 192400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20250508 | 192300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20250508 | 192200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20250508 | 192100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20250508 | 192000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20250508 | 191900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20250508 | 191800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20250508 | 191700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20250508 | 191600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20250508 | 191500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20250508 | 191400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20250508 | 191300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20250508 | 191200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20250508 | 191100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20250508 | 191000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20250508 | 190900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20250508 | 190800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20250508 | 190700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20250508 | 190600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20250508 | 190500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 33 | 20250508 | 190400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20250508 | 190300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20250508 | 190200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20250508 | 190100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20250508 | 190000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20250508 | 185900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20250508 | 185800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20250508 | 185700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20250508 | 185600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20250508 | 185500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20250508 | 185400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20250508 | 185300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20250508 | 185200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20250508 | 185100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20250508 | 185000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20250508 | 184900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20250508 | 184800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20250508 | 184700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20250508 | 184600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20250508 | 184500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20250508 | 184400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20250508 | 184300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20250508 | 184200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20250508 | 184100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20250508 | 184000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20250508 | 183900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20250508 | 183800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20250508 | 183700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20250508 | 183600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20250508 | 183500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 63 | 20250508 | 183400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20250508 | 183300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20250508 | 183200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20250508 | 183100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20250508 | 183000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20250508 | 182900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20250508 | 182800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20250508 | 182700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20250508 | 182600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20250508 | 182500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20250508 | 182400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20250508 | 182300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20250508 | 182200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20250508 | 182100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20250508 | 182000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20250508 | 181900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20250508 | 181800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20250508 | 181700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20250508 | 181600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20250508 | 181500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20250508 | 181400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20250508 | 181300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20250508 | 181200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20250508 | 181100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20250508 | 181000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20250508 | 180900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20250508 | 180800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20250508 | 180700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20250508 | 180600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20250508 | 180500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 93 | 20250508 | 180400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20250508 | 180300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20250508 | 180200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20250508 | 180100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20250508 | 180000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20250508 | 175900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20250508 | 175800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20250508 | 175700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20250508 | 175600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20250508 | 175500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20250508 | 175400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20250508 | 175300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20250508 | 175200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20250508 | 175100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20250508 | 175000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20250508 | 174900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20250508 | 174800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20250508 | 174700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20250508 | 174600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20250508 | 174500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20250508 | 174400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20250508 | 174300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20250508 | 174200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20250508 | 174100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20250508 | 174000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20250508 | 173900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20250508 | 173800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20250508 | 173700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20250508 | 173600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20250508 | 173500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 123 | 20250508 | 173400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20250508 | 173300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20250508 | 173200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20250508 | 173100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20250508 | 173000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20250508 | 172900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20250508 | 172800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20250508 | 172700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20250508 | 172600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20250508 | 172500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20250508 | 172400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20250508 | 172300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20250508 | 172200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20250508 | 172100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20250508 | 172000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20250508 | 171900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20250508 | 171800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20250508 | 171700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20250508 | 171600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20250508 | 171500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20250508 | 171400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20250508 | 171300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20250508 | 171200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20250508 | 171100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20250508 | 171000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20250508 | 170900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20250508 | 170800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20250508 | 170700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20250508 | 170600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20250508 | 170500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 153 | 20250508 | 170400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20250508 | 170300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20250508 | 170200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20250508 | 170100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20250508 | 170000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20250508 | 165900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20250508 | 165800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20250508 | 165700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20250508 | 165600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20250508 | 165500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20250508 | 165400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20250508 | 165300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20250508 | 165200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20250508 | 165100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20250508 | 165000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20250508 | 164900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20250508 | 164800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20250508 | 164700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20250508 | 164600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20250508 | 164500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20250508 | 164400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20250508 | 164300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20250508 | 164200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20250508 | 164100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20250508 | 164000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20250508 | 163900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20250508 | 163800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20250508 | 163700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20250508 | 163600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20250508 | 163500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 183 | 20250508 | 163400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20250508 | 163300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20250508 | 163200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20250508 | 163100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20250508 | 163000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20250508 | 162900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20250508 | 162800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20250508 | 162700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20250508 | 162600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20250508 | 162500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20250508 | 162400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20250508 | 162300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20250508 | 162200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20250508 | 162100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20250508 | 162000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20250508 | 161900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20250508 | 161800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20250508 | 161700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20250508 | 161600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20250508 | 161500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20250508 | 161400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20250508 | 161300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20250508 | 161200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20250508 | 161100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20250508 | 161000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20250508 | 160900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20250508 | 160800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20250508 | 160700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20250508 | 160600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20250508 | 160500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 213 | 20250508 | 160400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20250508 | 160300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20250508 | 160200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20250508 | 160100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20250508 | 160000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20250508 | 155900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20250508 | 155800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20250508 | 155700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20250508 | 155600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20250508 | 155500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20250508 | 155400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20250508 | 155300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20250508 | 155200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20250508 | 155100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20250508 | 155000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20250508 | 154900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20250508 | 154800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20250508 | 154700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20250508 | 154600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20250508 | 154500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20250508 | 154400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20250508 | 154300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20250508 | 154200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20250508 | 154100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20250508 | 154000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20250508 | 153900 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20250508 | 153800 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20250508 | 153700 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20250508 | 153600 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20250508 | 153500 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 243 | 20250508 | 153400 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20250508 | 153300 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20250508 | 153200 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20250508 | 153100 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 0 |
| 247 | 20250508 | 153000 | 1682558659 | 3975 | 3975 | 3975 | 3975 | 7209 |
| 248 | 20250508 | 152900 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 249 | 20250508 | 152800 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 250 | 20250508 | 152700 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 251 | 20250508 | 152600 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 252 | 20250508 | 152500 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 253 | 20250508 | 152400 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 254 | 20250508 | 152300 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 255 | 20250508 | 152200 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 256 | 20250508 | 152100 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 257 | 20250508 | 152000 | 1653902884 | 3970 | 3970 | 3970 | 3970 | 0 |
| 258 | 20250508 | 151900 | 1653902884 | 3970 | 3970 | 3980 | 3970 | 1052 |
| 259 | 20250508 | 151800 | 1649725044 | 3970 | 3970 | 3970 | 3970 | 293 |
| 260 | 20250508 | 151700 | 1648561834 | 3965 | 3975 | 3975 | 3965 | 3611 |
| 261 | 20250508 | 151600 | 1634231854 | 3975 | 3975 | 3975 | 3970 | 2271 |
| 262 | 20250508 | 151500 | 1625205129 | 3975 | 3975 | 3975 | 3975 | 100 |
| 263 | 20250508 | 151400 | 1624807629 | 3975 | 3975 | 3975 | 3975 | 729 |
| 264 | 20250508 | 151300 | 1621909854 | 3975 | 3975 | 3975 | 3975 | 1 |
| 265 | 20250508 | 151200 | 1621905879 | 3970 | 3970 | 3970 | 3970 | 33 |
| 266 | 20250508 | 151100 | 1621774869 | 3970 | 3975 | 3975 | 3970 | 1773 |
| 267 | 20250508 | 151000 | 1614735554 | 3975 | 3970 | 3975 | 3970 | 604 |
| 268 | 20250508 | 150900 | 1612337659 | 3975 | 3970 | 3975 | 3970 | 3242 |
| 269 | 20250508 | 150800 | 1599466869 | 3965 | 3965 | 3970 | 3965 | 997 |
| 270 | 20250508 | 150700 | 1595513694 | 3965 | 3965 | 3965 | 3965 | 1737 |
| 271 | 20250508 | 150600 | 1588626489 | 3965 | 3970 | 3970 | 3965 | 554 |
| 272 | 20250508 | 150500 | 1586428569 | 3965 | 3965 | 3965 | 3965 | 544 |
| 273 | 20250508 | 150400 | 1584271609 | 3965 | 3965 | 3965 | 3965 | 84 |
| 274 | 20250508 | 150300 | 1583938549 | 3965 | 3965 | 3965 | 3965 | 94 |
| 275 | 20250508 | 150200 | 1583565839 | 3970 | 3965 | 3970 | 3965 | 80 |
| 276 | 20250508 | 150100 | 1583248439 | 3965 | 3965 | 3965 | 3965 | 737 |
| 277 | 20250508 | 150000 | 1580326234 | 3965 | 3965 | 3965 | 3965 | 150 |
| 278 | 20250508 | 145900 | 1579731484 | 3970 | 3970 | 3970 | 3965 | 297 |
| 279 | 20250508 | 145800 | 1578552494 | 3970 | 3975 | 3977 | 3970 | 662 |
| 280 | 20250508 | 145700 | 1575921522 | 3975 | 3975 | 3975 | 3972 | 874 |
| 281 | 20250508 | 145600 | 1572448353 | 3970 | 3970 | 3972 | 3967 | 2062 |
| 282 | 20250508 | 145500 | 1564262101 | 3965 | 3965 | 3965 | 3965 | 101 |
| 283 | 20250508 | 145400 | 1563861636 | 3965 | 3970 | 3975 | 3960 | 2505 |
| 284 | 20250508 | 145300 | 1553917586 | 3970 | 3970 | 3970 | 3970 | 36 |
| 285 | 20250508 | 145200 | 1553774666 | 3970 | 3970 | 3970 | 3970 | 11 |
| 286 | 20250508 | 145100 | 1553730996 | 3970 | 3960 | 3970 | 3960 | 1064 |
| 287 | 20250508 | 145000 | 1549507556 | 3960 | 3965 | 3970 | 3960 | 80 |
| 288 | 20250508 | 144900 | 1549190451 | 3960 | 3970 | 3970 | 3960 | 251 |
| 289 | 20250508 | 144800 | 1548194451 | 3970 | 3970 | 3970 | 3970 | 0 |
| 290 | 20250508 | 144700 | 1548194451 | 3970 | 3975 | 3975 | 3955 | 17324 |
| 291 | 20250508 | 144600 | 1479473546 | 3975 | 3975 | 3980 | 3975 | 848 |
| 292 | 20250508 | 144500 | 1476102446 | 3980 | 3980 | 3980 | 3980 | 500 |
| 293 | 20250508 | 144400 | 1474112446 | 3985 | 3980 | 3985 | 3975 | 564 |
| 294 | 20250508 | 144300 | 1471868576 | 3985 | 3982 | 3985 | 3982 | 328 |
| 295 | 20250508 | 144200 | 1470562030 | 3985 | 3980 | 3985 | 3980 | 708 |
| 296 | 20250508 | 144100 | 1467743945 | 3975 | 3975 | 3975 | 3975 | 1 |
| 297 | 20250508 | 144000 | 1467739970 | 3980 | 3980 | 3980 | 3980 | 235 |
| 298 | 20250508 | 143900 | 1466804670 | 3980 | 3975 | 3980 | 3975 | 51 |
| 299 | 20250508 | 143800 | 1466601940 | 3975 | 3975 | 3975 | 3975 | 1013 |
| 300 | 20250508 | 143700 | 1462575265 | 3980 | 3982 | 3982 | 3980 | 492 |
| 301 | 20250508 | 143600 | 1460617081 | 3980 | 3977 | 3980 | 3975 | 806 |
| 302 | 20250508 | 143500 | 1457409247 | 3980 | 3975 | 3980 | 3975 | 636 |
| 303 | 20250508 | 143400 | 1454881072 | 3980 | 3980 | 3980 | 3980 | 0 |
| 304 | 20250508 | 143300 | 1454881072 | 3980 | 3980 | 3980 | 3980 | 100 |
| 305 | 20250508 | 143200 | 1454483072 | 3985 | 3975 | 3985 | 3975 | 2 |
| 306 | 20250508 | 143100 | 1454475112 | 3975 | 3985 | 3985 | 3975 | 307 |
| 307 | 20250508 | 143000 | 1453251767 | 3985 | 3985 | 3985 | 3985 | 100 |
| 308 | 20250508 | 142900 | 1452853267 | 3985 | 3980 | 3985 | 3980 | 677 |
| 309 | 20250508 | 142800 | 1450155617 | 3980 | 3980 | 3980 | 3980 | 12 |
| 310 | 20250508 | 142700 | 1450107857 | 3985 | 3985 | 3985 | 3985 | 0 |
| 311 | 20250508 | 142600 | 1450107857 | 3985 | 3985 | 3985 | 3985 | 111 |
| 312 | 20250508 | 142500 | 1449665522 | 3980 | 3970 | 3980 | 3970 | 524 |
| 313 | 20250508 | 142400 | 1447580012 | 3985 | 3985 | 3985 | 3985 | 0 |
| 314 | 20250508 | 142300 | 1447580012 | 3985 | 3980 | 3985 | 3980 | 2 |
| 315 | 20250508 | 142200 | 1447572047 | 3980 | 3970 | 3980 | 3970 | 2133 |
| 316 | 20250508 | 142100 | 1439082717 | 3975 | 3970 | 3975 | 3970 | 3193 |
| 317 | 20250508 | 142000 | 1426391922 | 3970 | 3970 | 3975 | 3970 | 986 |
| 318 | 20250508 | 141900 | 1422477467 | 3975 | 3980 | 3980 | 3975 | 948 |
| 319 | 20250508 | 141800 | 1418704517 | 3980 | 3980 | 3980 | 3980 | 301 |
| 320 | 20250508 | 141700 | 1417506537 | 3970 | 3970 | 3970 | 3970 | 750 |
| 321 | 20250508 | 141600 | 1414529037 | 3980 | 3980 | 3980 | 3980 | 213 |
| 322 | 20250508 | 141500 | 1413681297 | 3980 | 3980 | 3980 | 3980 | 1 |
| 323 | 20250508 | 141400 | 1413677317 | 3965 | 3965 | 3965 | 3965 | 1 |
| 324 | 20250508 | 141300 | 1413673352 | 3965 | 3965 | 3965 | 3965 | 0 |
| 325 | 20250508 | 141200 | 1413673352 | 3965 | 3965 | 3965 | 3965 | 0 |
| 326 | 20250508 | 141100 | 1413673352 | 3965 | 3965 | 3965 | 3965 | 10 |
| 327 | 20250508 | 141000 | 1413633702 | 3965 | 3985 | 3985 | 3965 | 5364 |
| 328 | 20250508 | 140900 | 1392328882 | 3980 | 3980 | 3980 | 3980 | 1066 |
| 329 | 20250508 | 140800 | 1388086202 | 3980 | 3980 | 3980 | 3980 | 0 |
| 330 | 20250508 | 140700 | 1388086202 | 3980 | 3980 | 3980 | 3980 | 12 |
| 331 | 20250508 | 140600 | 1388038442 | 3980 | 3975 | 3980 | 3975 | 601 |
| 332 | 20250508 | 140500 | 1385649462 | 3975 | 3975 | 3975 | 3975 | 0 |
| 333 | 20250508 | 140400 | 1385649462 | 3975 | 3975 | 3975 | 3975 | 195 |
| 334 | 20250508 | 140300 | 1384874337 | 3980 | 3980 | 3980 | 3980 | 25 |
| 335 | 20250508 | 140200 | 1384774837 | 3980 | 3975 | 3980 | 3975 | 1001 |
| 336 | 20250508 | 140100 | 1380790862 | 3970 | 3970 | 3970 | 3970 | 100 |
| 337 | 20250508 | 140000 | 1380393862 | 3970 | 3985 | 3985 | 3970 | 2127 |
| 338 | 20250508 | 135900 | 1371936347 | 3985 | 3990 | 3990 | 3985 | 271 |
| 339 | 20250508 | 135800 | 1370856397 | 3995 | 3985 | 3995 | 3985 | 1036 |
| 340 | 20250508 | 135700 | 1366724032 | 3980 | 3980 | 3980 | 3980 | 0 |
| 341 | 20250508 | 135600 | 1366724032 | 3980 | 3980 | 3980 | 3980 | 47 |
| 342 | 20250508 | 135500 | 1366536972 | 3980 | 3980 | 3980 | 3980 | 253 |
| 343 | 20250508 | 135400 | 1365530032 | 3980 | 3980 | 3980 | 3980 | 1 |
| 344 | 20250508 | 135300 | 1365526052 | 3980 | 3980 | 3980 | 3980 | 1100 |
| 345 | 20250508 | 135200 | 1361148052 | 3980 | 3980 | 3980 | 3980 | 18 |
| 346 | 20250508 | 135100 | 1361076412 | 3985 | 3985 | 3985 | 3985 | 30 |
| 347 | 20250508 | 135000 | 1360956862 | 3985 | 3982 | 3985 | 3980 | 324 |
| 348 | 20250508 | 134900 | 1359665757 | 3985 | 3975 | 3985 | 3975 | 7620 |
| 349 | 20250508 | 134800 | 1329303647 | 3975 | 3980 | 3980 | 3975 | 201 |
| 350 | 20250508 | 134700 | 1328504167 | 3970 | 3970 | 3970 | 3970 | 20 |
| 351 | 20250508 | 134600 | 1328424767 | 3970 | 3970 | 3970 | 3970 | 1040 |
| 352 | 20250508 | 134500 | 1324295967 | 3965 | 3965 | 3965 | 3965 | 0 |
| 353 | 20250508 | 134400 | 1324295967 | 3965 | 3965 | 3965 | 3965 | 716 |
| 354 | 20250508 | 134300 | 1321457027 | 3965 | 3975 | 3975 | 3965 | 900 |
| 355 | 20250508 | 134200 | 1317884352 | 3975 | 3980 | 3980 | 3975 | 3701 |
| 356 | 20250508 | 134100 | 1303166582 | 3980 | 3980 | 3980 | 3980 | 2 |
| 357 | 20250508 | 134000 | 1303158622 | 3985 | 3990 | 3990 | 3985 | 1430 |
| 358 | 20250508 | 133900 | 1297458882 | 3990 | 3990 | 3990 | 3990 | 1 |
| 359 | 20250508 | 133800 | 1297454892 | 3985 | 3990 | 3990 | 3985 | 235 |
| 360 | 20250508 | 133700 | 1296518292 | 3987 | 3995 | 4000 | 3987 | 6962 |
| 361 | 20250508 | 133600 | 1268686291 | 3990 | 3990 | 4000 | 3990 | 1646 |
| 362 | 20250508 | 133500 | 1262109021 | 3995 | 3990 | 3995 | 3990 | 183 |
| 363 | 20250508 | 133400 | 1261378831 | 3985 | 3990 | 3990 | 3985 | 266 |
| 364 | 20250508 | 133300 | 1260317566 | 3990 | 3990 | 3990 | 3985 | 6332 |
| 365 | 20250508 | 133200 | 1235059476 | 3990 | 3980 | 3990 | 3980 | 1433 |
| 366 | 20250508 | 133100 | 1229349281 | 3980 | 3980 | 3980 | 3980 | 251 |
| 367 | 20250508 | 133000 | 1228350301 | 3980 | 3980 | 3985 | 3980 | 2589 |
| 368 | 20250508 | 132900 | 1218039796 | 3980 | 3985 | 3985 | 3980 | 266 |
| 369 | 20250508 | 132800 | 1216979861 | 3985 | 3985 | 3985 | 3985 | 439 |
| 370 | 20250508 | 132700 | 1215230446 | 3975 | 3975 | 3975 | 3975 | 1276 |
| 371 | 20250508 | 132600 | 1210158346 | 3985 | 3985 | 3985 | 3985 | 250 |
| 372 | 20250508 | 132500 | 1209162096 | 3985 | 3980 | 3985 | 3980 | 1080 |
| 373 | 20250508 | 132400 | 1204861086 | 3980 | 3975 | 3980 | 3975 | 2303 |
| 374 | 20250508 | 132300 | 1195706646 | 3980 | 3980 | 3980 | 3980 | 584 |
| 375 | 20250508 | 132200 | 1193382326 | 3980 | 3975 | 3980 | 3975 | 101 |
| 376 | 20250508 | 132100 | 1192980846 | 3980 | 3980 | 3980 | 3980 | 500 |
| 377 | 20250508 | 132000 | 1190990846 | 3975 | 3975 | 3975 | 3975 | 5 |
| 378 | 20250508 | 131900 | 1190970971 | 3975 | 3975 | 3975 | 3970 | 4046 |
| 379 | 20250508 | 131800 | 1174907841 | 3975 | 3980 | 3980 | 3975 | 2482 |
| 380 | 20250508 | 131700 | 1165035981 | 3980 | 3980 | 3980 | 3980 | 15 |
| 381 | 20250508 | 131600 | 1164976281 | 3982 | 3982 | 3982 | 3982 | 100 |
| 382 | 20250508 | 131500 | 1164578081 | 3980 | 3980 | 3980 | 3980 | 30 |
| 383 | 20250508 | 131400 | 1164458681 | 3980 | 3980 | 3985 | 3980 | 2216 |
| 384 | 20250508 | 131300 | 1155638891 | 3980 | 3980 | 3985 | 3980 | 1307 |
| 385 | 20250508 | 131200 | 1150437006 | 3980 | 3980 | 3980 | 3980 | 171 |
| 386 | 20250508 | 131100 | 1149756426 | 3980 | 3980 | 3980 | 3980 | 100 |
| 387 | 20250508 | 131000 | 1149358426 | 3975 | 3975 | 3975 | 3975 | 39 |
| 388 | 20250508 | 130900 | 1149203401 | 3985 | 3975 | 3985 | 3975 | 51 |
| 389 | 20250508 | 130800 | 1149000666 | 3975 | 3975 | 3975 | 3975 | 300 |
| 390 | 20250508 | 130700 | 1147808166 | 3975 | 3980 | 3985 | 3975 | 1638 |
| 391 | 20250508 | 130600 | 1141286776 | 3985 | 3985 | 3985 | 3985 | 5 |
| 392 | 20250508 | 130500 | 1141266851 | 3980 | 3980 | 3980 | 3980 | 944 |
| 393 | 20250508 | 130400 | 1137509731 | 3980 | 3980 | 3980 | 3980 | 0 |
| 394 | 20250508 | 130300 | 1137509731 | 3980 | 3980 | 3980 | 3980 | 140 |
| 395 | 20250508 | 130200 | 1136952531 | 3980 | 3980 | 3980 | 3980 | 243 |
| 396 | 20250508 | 130100 | 1135985391 | 3975 | 3975 | 3975 | 3975 | 350 |
| 397 | 20250508 | 130000 | 1134594141 | 3975 | 3975 | 3975 | 3975 | 586 |
| 398 | 20250508 | 125900 | 1132264791 | 3975 | 3975 | 3975 | 3975 | 0 |
| 399 | 20250508 | 125800 | 1132264791 | 3975 | 3975 | 3975 | 3975 | 110 |
| 400 | 20250508 | 125700 | 1131827541 | 3980 | 3980 | 3980 | 3980 | 110 |
| 401 | 20250508 | 125600 | 1131389741 | 3980 | 3975 | 3980 | 3975 | 174 |
| 402 | 20250508 | 125500 | 1130697696 | 3980 | 3975 | 3980 | 3975 | 406 |
| 403 | 20250508 | 125400 | 1129082816 | 3980 | 3980 | 3980 | 3980 | 703 |
| 404 | 20250508 | 125300 | 1126284876 | 3975 | 3980 | 3980 | 3975 | 1718 |
| 405 | 20250508 | 125200 | 1119455446 | 3980 | 3980 | 3982 | 3980 | 2195 |
| 406 | 20250508 | 125100 | 1110719020 | 3980 | 3980 | 3980 | 3980 | 1715 |
| 407 | 20250508 | 125000 | 1103893320 | 3980 | 3980 | 3980 | 3980 | 0 |
| 408 | 20250508 | 124900 | 1103893320 | 3980 | 3980 | 3980 | 3980 | 94 |
| 409 | 20250508 | 124800 | 1103519200 | 3970 | 3980 | 3980 | 3970 | 460 |
| 410 | 20250508 | 124700 | 1101688410 | 3980 | 3980 | 3980 | 3980 | 145 |
| 411 | 20250508 | 124600 | 1101111310 | 3980 | 3980 | 3980 | 3980 | 293 |
| 412 | 20250508 | 124500 | 1099945170 | 3980 | 3980 | 3980 | 3980 | 600 |
| 413 | 20250508 | 124400 | 1097557170 | 3970 | 3970 | 3970 | 3970 | 1107 |
| 414 | 20250508 | 124300 | 1093162380 | 3970 | 3975 | 3975 | 3970 | 901 |
| 415 | 20250508 | 124200 | 1089583460 | 3970 | 3970 | 3970 | 3970 | 0 |
| 416 | 20250508 | 124100 | 1089583460 | 3970 | 3970 | 3970 | 3970 | 29 |
| 417 | 20250508 | 124000 | 1089468330 | 3975 | 3980 | 3980 | 3975 | 915 |
| 418 | 20250508 | 123900 | 1085830950 | 3980 | 3980 | 3980 | 3980 | 500 |
| 419 | 20250508 | 123800 | 1083840950 | 3980 | 3980 | 3980 | 3980 | 300 |
| 420 | 20250508 | 123700 | 1082646950 | 3980 | 3980 | 3980 | 3980 | 8 |
| 421 | 20250508 | 123600 | 1082615110 | 3975 | 3975 | 3975 | 3975 | 747 |
| 422 | 20250508 | 123500 | 1079645785 | 3975 | 3975 | 3975 | 3975 | 40 |
| 423 | 20250508 | 123400 | 1079486785 | 3975 | 3975 | 3975 | 3975 | 19 |
| 424 | 20250508 | 123300 | 1079411260 | 3970 | 3970 | 3970 | 3970 | 25 |
| 425 | 20250508 | 123200 | 1079312010 | 3970 | 3970 | 3970 | 3970 | 6 |
| 426 | 20250508 | 123100 | 1079288190 | 3975 | 3975 | 3975 | 3975 | 1 |
| 427 | 20250508 | 123000 | 1079284215 | 3970 | 3970 | 3970 | 3970 | 0 |
| 428 | 20250508 | 122900 | 1079284215 | 3970 | 3970 | 3970 | 3970 | 605 |
| 429 | 20250508 | 122800 | 1076882365 | 3970 | 3970 | 3970 | 3970 | 10 |
| 430 | 20250508 | 122700 | 1076842665 | 3970 | 3970 | 3970 | 3970 | 6 |
| 431 | 20250508 | 122600 | 1076818845 | 3970 | 3970 | 3970 | 3960 | 270 |
| 432 | 20250508 | 122500 | 1075749100 | 3970 | 3970 | 3970 | 3970 | 33 |
| 433 | 20250508 | 122400 | 1075618090 | 3965 | 3965 | 3965 | 3965 | 0 |
| 434 | 20250508 | 122300 | 1075618090 | 3965 | 3965 | 3965 | 3965 | 0 |
| 435 | 20250508 | 122200 | 1075618090 | 3965 | 3965 | 3965 | 3955 | 869 |
| 436 | 20250508 | 122100 | 1072176860 | 3970 | 3965 | 3970 | 3965 | 3583 |
| 437 | 20250508 | 122000 | 1057952400 | 3960 | 3965 | 3965 | 3960 | 136 |
| 438 | 20250508 | 121900 | 1057413390 | 3960 | 3960 | 3960 | 3960 | 200 |
| 439 | 20250508 | 121800 | 1056621390 | 3960 | 3960 | 3960 | 3960 | 555 |
| 440 | 20250508 | 121700 | 1054423590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 441 | 20250508 | 121600 | 1054423590 | 3960 | 3965 | 3965 | 3960 | 2200 |
| 442 | 20250508 | 121500 | 1045706980 | 3970 | 3970 | 3970 | 3970 | 300 |
| 443 | 20250508 | 121400 | 1044515980 | 3970 | 3970 | 3970 | 3970 | 179 |
| 444 | 20250508 | 121300 | 1043805350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 445 | 20250508 | 121200 | 1043805350 | 3970 | 3970 | 3970 | 3970 | 1568 |
| 446 | 20250508 | 121100 | 1037580390 | 3970 | 3970 | 3970 | 3970 | 0 |
| 447 | 20250508 | 121000 | 1037580390 | 3970 | 3970 | 3970 | 3970 | 12 |
| 448 | 20250508 | 120900 | 1037532750 | 3970 | 3970 | 3970 | 3970 | 91 |
| 449 | 20250508 | 120800 | 1037171480 | 3970 | 3970 | 3970 | 3970 | 116 |
| 450 | 20250508 | 120700 | 1036710960 | 3965 | 3970 | 3970 | 3965 | 1299 |
| 451 | 20250508 | 120600 | 1031560205 | 3970 | 3970 | 3970 | 3970 | 68 |
| 452 | 20250508 | 120500 | 1031290245 | 3970 | 3970 | 3970 | 3970 | 1 |
| 453 | 20250508 | 120400 | 1031286275 | 3967 | 3970 | 3970 | 3967 | 1456 |
| 454 | 20250508 | 120300 | 1025507455 | 3975 | 3975 | 3975 | 3975 | 200 |
| 455 | 20250508 | 120200 | 1024712455 | 3975 | 3975 | 3975 | 3970 | 221 |
| 456 | 20250508 | 120100 | 1023833985 | 3970 | 3970 | 3970 | 3965 | 2989 |
| 457 | 20250508 | 120000 | 1011970730 | 3970 | 3970 | 3970 | 3970 | 16 |
| 458 | 20250508 | 115900 | 1011907210 | 3970 | 3970 | 3970 | 3970 | 164 |
| 459 | 20250508 | 115800 | 1011256130 | 3970 | 3970 | 3970 | 3970 | 10 |
| 460 | 20250508 | 115700 | 1011216430 | 3970 | 3970 | 3970 | 3970 | 36 |
| 461 | 20250508 | 115600 | 1011073510 | 3970 | 3970 | 3970 | 3970 | 500 |
| 462 | 20250508 | 115500 | 1009088510 | 3970 | 3970 | 3970 | 3970 | 303 |
| 463 | 20250508 | 115400 | 1007885600 | 3970 | 3970 | 3970 | 3970 | 100 |
| 464 | 20250508 | 115300 | 1007488600 | 3970 | 3975 | 3975 | 3970 | 1097 |
| 465 | 20250508 | 115200 | 1003133360 | 3970 | 3970 | 3970 | 3970 | 33 |
| 466 | 20250508 | 115100 | 1003002350 | 3970 | 3970 | 3970 | 3970 | 50 |
| 467 | 20250508 | 115000 | 1002803850 | 3975 | 3975 | 3975 | 3975 | 453 |
| 468 | 20250508 | 114900 | 1001003175 | 3975 | 3975 | 3975 | 3975 | 100 |
| 469 | 20250508 | 114800 | 1000605675 | 3980 | 3975 | 3980 | 3975 | 433 |
| 470 | 20250508 | 114700 | 998884335 | 3975 | 3975 | 3975 | 3975 | 300 |
| 471 | 20250508 | 114600 | 997691835 | 3975 | 3975 | 3975 | 3975 | 300 |
| 472 | 20250508 | 114500 | 996499335 | 3975 | 3980 | 3980 | 3975 | 600 |
| 473 | 20250508 | 114400 | 994112835 | 3980 | 3980 | 3980 | 3980 | 8 |
| 474 | 20250508 | 114300 | 994080995 | 3980 | 3980 | 3980 | 3980 | 7 |
| 475 | 20250508 | 114200 | 994053135 | 3975 | 3980 | 3980 | 3975 | 703 |
| 476 | 20250508 | 114100 | 991258695 | 3975 | 3980 | 3980 | 3975 | 241 |
| 477 | 20250508 | 114000 | 990300220 | 3980 | 3980 | 3980 | 3980 | 303 |
| 478 | 20250508 | 113900 | 989094280 | 3980 | 3985 | 3985 | 3980 | 45 |
| 479 | 20250508 | 113800 | 988915155 | 3985 | 3980 | 3985 | 3980 | 284 |
| 480 | 20250508 | 113700 | 987784785 | 3980 | 3975 | 3980 | 3975 | 2317 |
| 481 | 20250508 | 113600 | 978564980 | 3975 | 3975 | 3975 | 3970 | 710 |
| 482 | 20250508 | 113500 | 975743995 | 3975 | 3975 | 3975 | 3975 | 0 |
| 483 | 20250508 | 113400 | 975743995 | 3975 | 3975 | 3975 | 3975 | 0 |
| 484 | 20250508 | 113300 | 975743995 | 3975 | 3980 | 3980 | 3975 | 873 |
| 485 | 20250508 | 113200 | 972270820 | 3980 | 3980 | 3980 | 3980 | 3 |
| 486 | 20250508 | 113100 | 972258880 | 3975 | 3975 | 3975 | 3970 | 2718 |
| 487 | 20250508 | 113000 | 961455080 | 3975 | 3975 | 3980 | 3975 | 1545 |
| 488 | 20250508 | 112900 | 955312913 | 3970 | 3970 | 3972 | 3970 | 1101 |
| 489 | 20250508 | 112800 | 950939943 | 3970 | 3970 | 3970 | 3970 | 1 |
| 490 | 20250508 | 112700 | 950935973 | 3975 | 3970 | 3975 | 3970 | 1533 |
| 491 | 20250508 | 112600 | 944845053 | 3960 | 3960 | 3960 | 3960 | 104 |
| 492 | 20250508 | 112500 | 944433213 | 3960 | 3960 | 3960 | 3960 | 519 |
| 493 | 20250508 | 112400 | 942377973 | 3960 | 3965 | 3965 | 3960 | 2349 |
| 494 | 20250508 | 112300 | 933075518 | 3965 | 3965 | 3965 | 3965 | 301 |
| 495 | 20250508 | 112200 | 931882053 | 3970 | 3970 | 3970 | 3970 | 584 |
| 496 | 20250508 | 112100 | 929563573 | 3970 | 3970 | 3970 | 3970 | 0 |
| 497 | 20250508 | 112000 | 929563573 | 3970 | 3972 | 3975 | 3970 | 1969 |
| 498 | 20250508 | 111900 | 921742960 | 3972 | 3975 | 3975 | 3972 | 821 |
| 499 | 20250508 | 111800 | 918481123 | 3975 | 3965 | 3975 | 3965 | 1577 |
| 500 | 20250508 | 111700 | 912212798 | 3965 | 3975 | 3975 | 3965 | 906 |
| 501 | 20250508 | 111600 | 908611513 | 3980 | 3970 | 3980 | 3970 | 7560 |
| 502 | 20250508 | 111500 | 878566278 | 3970 | 3970 | 3970 | 3970 | 250 |
| 503 | 20250508 | 111400 | 877573778 | 3970 | 3970 | 3970 | 3970 | 2728 |
| 504 | 20250508 | 111300 | 866743618 | 3965 | 3965 | 3965 | 3965 | 104 |
| 505 | 20250508 | 111200 | 866331258 | 3965 | 3965 | 3965 | 3965 | 271 |
| 506 | 20250508 | 111100 | 865256743 | 3965 | 3957 | 3965 | 3955 | 1731 |
| 507 | 20250508 | 111000 | 858395918 | 3957 | 3957 | 3957 | 3957 | 0 |
| 508 | 20250508 | 110900 | 858395918 | 3957 | 3960 | 3960 | 3957 | 1445 |
| 509 | 20250508 | 110800 | 852677162 | 3960 | 3960 | 3962 | 3960 | 1092 |
| 510 | 20250508 | 110700 | 848352338 | 3960 | 3960 | 3960 | 3960 | 245 |
| 511 | 20250508 | 110600 | 847382138 | 3960 | 3960 | 3960 | 3960 | 7 |
| 512 | 20250508 | 110500 | 847354418 | 3960 | 3950 | 3960 | 3950 | 2395 |
| 513 | 20250508 | 110400 | 837882738 | 3950 | 3955 | 3955 | 3950 | 130 |
| 514 | 20250508 | 110300 | 837368733 | 3960 | 3960 | 3960 | 3960 | 10 |
| 515 | 20250508 | 110200 | 837329133 | 3960 | 3960 | 3960 | 3960 | 1031 |
| 516 | 20250508 | 110100 | 833246373 | 3960 | 3960 | 3960 | 3960 | 0 |
| 517 | 20250508 | 110000 | 833246373 | 3960 | 3960 | 3960 | 3960 | 10 |
| 518 | 20250508 | 105900 | 833206773 | 3945 | 3950 | 3950 | 3945 | 250 |
| 519 | 20250508 | 105800 | 832220258 | 3965 | 3965 | 3965 | 3965 | 115 |
| 520 | 20250508 | 105700 | 831764283 | 3965 | 3965 | 3965 | 3965 | 1583 |
| 521 | 20250508 | 105600 | 825487688 | 3965 | 3965 | 3965 | 3965 | 0 |
| 522 | 20250508 | 105500 | 825487688 | 3965 | 3945 | 3965 | 3945 | 150 |
| 523 | 20250508 | 105400 | 824893938 | 3945 | 3950 | 3950 | 3945 | 754 |
| 524 | 20250508 | 105300 | 821919358 | 3945 | 3945 | 3945 | 3945 | 2000 |
| 525 | 20250508 | 105200 | 814029358 | 3945 | 3945 | 3945 | 3945 | 1634 |
| 526 | 20250508 | 105100 | 807583228 | 3950 | 3950 | 3950 | 3950 | 2119 |
| 527 | 20250508 | 105000 | 799213178 | 3955 | 3955 | 3955 | 3955 | 11 |
| 528 | 20250508 | 104900 | 799169673 | 3955 | 3955 | 3955 | 3955 | 847 |
| 529 | 20250508 | 104800 | 795819788 | 3955 | 3960 | 3960 | 3955 | 1171 |
| 530 | 20250508 | 104700 | 791188383 | 3955 | 3960 | 3960 | 3955 | 846 |
| 531 | 20250508 | 104600 | 787842448 | 3965 | 3960 | 3965 | 3960 | 887 |
| 532 | 20250508 | 104500 | 784326773 | 3970 | 3970 | 3970 | 3970 | 0 |
| 533 | 20250508 | 104400 | 784326773 | 3970 | 3970 | 3970 | 3970 | 2002 |
| 534 | 20250508 | 104300 | 776378833 | 3965 | 3965 | 3965 | 3965 | 1400 |
| 535 | 20250508 | 104200 | 770827833 | 3965 | 3965 | 3965 | 3965 | 66 |
| 536 | 20250508 | 104100 | 770566143 | 3965 | 3955 | 3965 | 3955 | 205 |
| 537 | 20250508 | 104000 | 769755318 | 3965 | 3955 | 3965 | 3955 | 408 |
| 538 | 20250508 | 103900 | 768141633 | 3950 | 3950 | 3950 | 3950 | 386 |
| 539 | 20250508 | 103800 | 766616933 | 3950 | 3950 | 3950 | 3945 | 371 |
| 540 | 20250508 | 103700 | 765151488 | 3950 | 3950 | 3950 | 3950 | 200 |
| 541 | 20250508 | 103600 | 764361488 | 3950 | 3950 | 3955 | 3950 | 1721 |
| 542 | 20250508 | 103500 | 757563488 | 3955 | 3955 | 3955 | 3955 | 100 |
| 543 | 20250508 | 103400 | 757167988 | 3955 | 3955 | 3955 | 3955 | 387 |
| 544 | 20250508 | 103300 | 755637403 | 3955 | 3960 | 3960 | 3955 | 140 |
| 545 | 20250508 | 103200 | 755083253 | 3960 | 3960 | 3960 | 3960 | 340 |
| 546 | 20250508 | 103100 | 753736853 | 3960 | 3960 | 3960 | 3960 | 10 |
| 547 | 20250508 | 103000 | 753697253 | 3960 | 3960 | 3962 | 3960 | 3331 |
| 548 | 20250508 | 102900 | 740499979 | 3955 | 3960 | 3960 | 3955 | 1558 |
| 549 | 20250508 | 102800 | 734330589 | 3965 | 3960 | 3965 | 3955 | 64 |
| 550 | 20250508 | 102700 | 734077124 | 3960 | 3960 | 3960 | 3960 | 212 |
| 551 | 20250508 | 102600 | 733237604 | 3965 | 3965 | 3965 | 3965 | 0 |
| 552 | 20250508 | 102500 | 733237604 | 3965 | 3955 | 3965 | 3955 | 101 |
| 553 | 20250508 | 102400 | 732837419 | 3955 | 3955 | 3955 | 3955 | 185 |
| 554 | 20250508 | 102300 | 732105744 | 3955 | 3955 | 3955 | 3955 | 31 |
| 555 | 20250508 | 102200 | 731983139 | 3950 | 3950 | 3950 | 3950 | 1 |
| 556 | 20250508 | 102100 | 731979189 | 3950 | 3965 | 3965 | 3950 | 1760 |
| 557 | 20250508 | 102000 | 725019684 | 3965 | 3970 | 3970 | 3965 | 124 |
| 558 | 20250508 | 101900 | 724528017 | 3970 | 3965 | 3970 | 3965 | 22 |
| 559 | 20250508 | 101800 | 724440682 | 3970 | 3960 | 3970 | 3955 | 7930 |
| 560 | 20250508 | 101700 | 692991277 | 3965 | 3970 | 3970 | 3965 | 1495 |
| 561 | 20250508 | 101600 | 687062092 | 3970 | 3970 | 3980 | 3970 | 3486 |
| 562 | 20250508 | 101500 | 673199622 | 3970 | 3972 | 3972 | 3970 | 1449 |
| 563 | 20250508 | 101400 | 667447090 | 3975 | 3970 | 3975 | 3970 | 1413 |
| 564 | 20250508 | 101300 | 661837399 | 3970 | 3960 | 3970 | 3960 | 2090 |
| 565 | 20250508 | 101200 | 653547049 | 3960 | 3957 | 3960 | 3957 | 28 |
| 566 | 20250508 | 101100 | 653436172 | 3955 | 3955 | 3965 | 3955 | 399 |
| 567 | 20250508 | 101000 | 651856082 | 3960 | 3970 | 3972 | 3960 | 1643 |
| 568 | 20250508 | 100900 | 645343543 | 3960 | 3960 | 3975 | 3960 | 9469 |
| 569 | 20250508 | 100800 | 607809613 | 3955 | 3955 | 3955 | 3955 | 734 |
| 570 | 20250508 | 100700 | 604906643 | 3955 | 3940 | 3955 | 3935 | 2507 |
| 571 | 20250508 | 100600 | 595019813 | 3940 | 3940 | 3940 | 3940 | 1500 |
| 572 | 20250508 | 100500 | 589109813 | 3935 | 3940 | 3940 | 3935 | 1165 |
| 573 | 20250508 | 100400 | 584525229 | 3935 | 3935 | 3940 | 3935 | 962 |
| 574 | 20250508 | 100300 | 580739724 | 3925 | 3925 | 3925 | 3925 | 595 |
| 575 | 20250508 | 100200 | 578404349 | 3920 | 3917 | 3920 | 3915 | 1394 |
| 576 | 20250508 | 100100 | 572940122 | 3920 | 3920 | 3920 | 3920 | 220 |
| 577 | 20250508 | 100000 | 572077722 | 3920 | 3925 | 3925 | 3920 | 108 |
| 578 | 20250508 | 095900 | 571654342 | 3915 | 3915 | 3915 | 3915 | 576 |
| 579 | 20250508 | 095800 | 569399302 | 3915 | 3915 | 3915 | 3915 | 21 |
| 580 | 20250508 | 095700 | 569317087 | 3915 | 3920 | 3920 | 3915 | 498 |
| 581 | 20250508 | 095600 | 567365052 | 3920 | 3920 | 3920 | 3920 | 227 |
| 582 | 20250508 | 095500 | 566475212 | 3915 | 3915 | 3915 | 3915 | 840 |
| 583 | 20250508 | 095400 | 563186612 | 3915 | 3915 | 3925 | 3915 | 996 |
| 584 | 20250508 | 095300 | 559287147 | 3915 | 3922 | 3922 | 3915 | 3464 |
| 585 | 20250508 | 095200 | 545708270 | 3920 | 3935 | 3935 | 3920 | 755 |
| 586 | 20250508 | 095100 | 542745455 | 3920 | 3925 | 3925 | 3920 | 130 |
| 587 | 20250508 | 095000 | 542235300 | 3920 | 3920 | 3920 | 3920 | 0 |
| 588 | 20250508 | 094900 | 542235300 | 3920 | 3920 | 3920 | 3920 | 0 |
| 589 | 20250508 | 094800 | 542235300 | 3920 | 3930 | 3935 | 3920 | 846 |
| 590 | 20250508 | 094700 | 538913600 | 3930 | 3930 | 3930 | 3930 | 217 |
| 591 | 20250508 | 094600 | 538060790 | 3930 | 3930 | 3940 | 3930 | 604 |
| 592 | 20250508 | 094500 | 535686890 | 3940 | 3940 | 3940 | 3940 | 244 |
| 593 | 20250508 | 094400 | 534725530 | 3940 | 3930 | 3940 | 3920 | 1536 |
| 594 | 20250508 | 094300 | 528695970 | 3920 | 3925 | 3925 | 3920 | 653 |
| 595 | 20250508 | 094200 | 526133005 | 3925 | 3915 | 3925 | 3915 | 301 |
| 596 | 20250508 | 094100 | 524953320 | 3925 | 3920 | 3925 | 3910 | 652 |
| 597 | 20250508 | 094000 | 522398485 | 3925 | 3925 | 3925 | 3910 | 3331 |
| 598 | 20250508 | 093900 | 509353360 | 3925 | 3915 | 3925 | 3915 | 1276 |
| 599 | 20250508 | 093800 | 504352098 | 3915 | 3915 | 3915 | 3915 | 703 |
| 600 | 20250508 | 093700 | 501599853 | 3910 | 3910 | 3910 | 3910 | 412 |
| 601 | 20250508 | 093600 | 499988933 | 3910 | 3910 | 3910 | 3905 | 259 |
| 602 | 20250508 | 093500 | 498976338 | 3910 | 3915 | 3915 | 3910 | 1465 |
| 603 | 20250508 | 093400 | 493248158 | 3910 | 3910 | 3910 | 3905 | 786 |
| 604 | 20250508 | 093300 | 490175166 | 3910 | 3910 | 3910 | 3910 | 686 |
| 605 | 20250508 | 093200 | 487492906 | 3910 | 3910 | 3915 | 3910 | 279 |
| 606 | 20250508 | 093100 | 486402011 | 3910 | 3910 | 3910 | 3910 | 10 |
| 607 | 20250508 | 093000 | 486362911 | 3910 | 3915 | 3915 | 3910 | 4622 |
| 608 | 20250508 | 092900 | 468289949 | 3915 | 3915 | 3915 | 3915 | 1133 |
| 609 | 20250508 | 092800 | 463854254 | 3915 | 3910 | 3920 | 3910 | 43 |
| 610 | 20250508 | 092700 | 463685899 | 3910 | 3915 | 3920 | 3910 | 3100 |
| 611 | 20250508 | 092600 | 451549354 | 3920 | 3920 | 3920 | 3920 | 33 |
| 612 | 20250508 | 092500 | 451419994 | 3920 | 3915 | 3920 | 3910 | 762 |
| 613 | 20250508 | 092400 | 448437869 | 3910 | 3915 | 3917 | 3910 | 1011 |
| 614 | 20250508 | 092300 | 444483840 | 3910 | 3915 | 3915 | 3910 | 870 |
| 615 | 20250508 | 092200 | 441079515 | 3910 | 3910 | 3915 | 3910 | 3413 |
| 616 | 20250508 | 092100 | 427722210 | 3905 | 3905 | 3910 | 3905 | 400 |
| 617 | 20250508 | 092000 | 426160205 | 3905 | 3915 | 3915 | 3905 | 7509 |
| 618 | 20250508 | 091900 | 396822985 | 3910 | 3910 | 3910 | 3910 | 451 |
| 619 | 20250508 | 091800 | 395059575 | 3910 | 3915 | 3920 | 3910 | 4264 |
| 620 | 20250508 | 091700 | 378381765 | 3915 | 3910 | 3915 | 3910 | 721 |
| 621 | 20250508 | 091600 | 375561555 | 3915 | 3910 | 3917 | 3910 | 1313 |
| 622 | 20250508 | 091500 | 370427592 | 3910 | 3910 | 3915 | 3905 | 3529 |
| 623 | 20250508 | 091400 | 356639132 | 3910 | 3920 | 3920 | 3905 | 10681 |
| 624 | 20250508 | 091300 | 314857827 | 3915 | 3930 | 3945 | 3915 | 7967 |
| 625 | 20250508 | 091200 | 283567977 | 3930 | 3930 | 3935 | 3930 | 2296 |
| 626 | 20250508 | 091100 | 274535397 | 3935 | 3940 | 3950 | 3935 | 1725 |
| 627 | 20250508 | 091000 | 267743287 | 3940 | 3940 | 3950 | 3940 | 155 |
| 628 | 20250508 | 090900 | 267132352 | 3940 | 3935 | 3945 | 3935 | 967 |
| 629 | 20250508 | 090800 | 263320942 | 3940 | 3950 | 3950 | 3940 | 551 |
| 630 | 20250508 | 090700 | 261146067 | 3950 | 3937 | 3950 | 3930 | 743 |
| 631 | 20250508 | 090600 | 258213140 | 3930 | 3915 | 3945 | 3915 | 5948 |
| 632 | 20250508 | 090500 | 234846670 | 3915 | 3915 | 3920 | 3907 | 8371 |
| 633 | 20250508 | 090400 | 202097935 | 3910 | 3915 | 3915 | 3905 | 3734 |
| 634 | 20250508 | 090300 | 187497690 | 3900 | 3930 | 3930 | 3900 | 9698 |
| 635 | 20250508 | 090200 | 149576990 | 3920 | 3925 | 3925 | 3920 | 5182 |
| 636 | 20250508 | 090100 | 129261995 | 3920 | 3950 | 3950 | 3920 | 17533 |
| 637 | 20250508 | 090000 | 60319035 | 3950 | 3970 | 3970 | 3950 | 15205 |