30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 190500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 3 | 20250508 | 190400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20250508 | 190300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20250508 | 190200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20250508 | 190100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20250508 | 190000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20250508 | 185900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20250508 | 185800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20250508 | 185700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20250508 | 185600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20250508 | 185500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20250508 | 185400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20250508 | 185300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20250508 | 185200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20250508 | 185100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20250508 | 185000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20250508 | 184900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20250508 | 184800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20250508 | 184700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20250508 | 184600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20250508 | 184500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20250508 | 184400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20250508 | 184300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20250508 | 184200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20250508 | 184100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20250508 | 184000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20250508 | 183900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20250508 | 183800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20250508 | 183700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20250508 | 183600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20250508 | 183500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 33 | 20250508 | 183400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20250508 | 183300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20250508 | 183200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20250508 | 183100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20250508 | 183000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20250508 | 182900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20250508 | 182800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20250508 | 182700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20250508 | 182600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20250508 | 182500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20250508 | 182400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20250508 | 182300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20250508 | 182200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20250508 | 182100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20250508 | 182000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20250508 | 181900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20250508 | 181800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20250508 | 181700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20250508 | 181600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20250508 | 181500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20250508 | 181400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20250508 | 181300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20250508 | 181200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20250508 | 181100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20250508 | 181000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20250508 | 180900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20250508 | 180800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20250508 | 180700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20250508 | 180600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20250508 | 180500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 63 | 20250508 | 180400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20250508 | 180300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20250508 | 180200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20250508 | 180100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20250508 | 180000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20250508 | 175900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20250508 | 175800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20250508 | 175700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20250508 | 175600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20250508 | 175500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20250508 | 175400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20250508 | 175300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20250508 | 175200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20250508 | 175100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20250508 | 175000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20250508 | 174900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20250508 | 174800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20250508 | 174700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20250508 | 174600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20250508 | 174500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20250508 | 174400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20250508 | 174300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20250508 | 174200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20250508 | 174100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20250508 | 174000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20250508 | 173900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20250508 | 173800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20250508 | 173700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20250508 | 173600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20250508 | 173500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 93 | 20250508 | 173400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20250508 | 173300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20250508 | 173200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20250508 | 173100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20250508 | 173000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20250508 | 172900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20250508 | 172800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20250508 | 172700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20250508 | 172600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20250508 | 172500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20250508 | 172400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20250508 | 172300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20250508 | 172200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20250508 | 172100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20250508 | 172000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20250508 | 171900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20250508 | 171800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20250508 | 171700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20250508 | 171600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20250508 | 171500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20250508 | 171400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20250508 | 171300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20250508 | 171200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20250508 | 171100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20250508 | 171000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20250508 | 170900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20250508 | 170800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20250508 | 170700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20250508 | 170600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20250508 | 170500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 123 | 20250508 | 170400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20250508 | 170300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20250508 | 170200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20250508 | 170100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20250508 | 170000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20250508 | 165900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20250508 | 165800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20250508 | 165700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20250508 | 165600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20250508 | 165500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20250508 | 165400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20250508 | 165300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20250508 | 165200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20250508 | 165100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20250508 | 165000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20250508 | 164900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20250508 | 164800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20250508 | 164700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20250508 | 164600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20250508 | 164500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20250508 | 164400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20250508 | 164300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20250508 | 164200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20250508 | 164100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20250508 | 164000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20250508 | 163900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20250508 | 163800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20250508 | 163700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20250508 | 163600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20250508 | 163500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 153 | 20250508 | 163400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20250508 | 163300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20250508 | 163200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20250508 | 163100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20250508 | 163000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20250508 | 162900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20250508 | 162800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20250508 | 162700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20250508 | 162600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20250508 | 162500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20250508 | 162400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20250508 | 162300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20250508 | 162200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20250508 | 162100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20250508 | 162000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20250508 | 161900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20250508 | 161800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20250508 | 161700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20250508 | 161600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20250508 | 161500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20250508 | 161400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20250508 | 161300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20250508 | 161200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20250508 | 161100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20250508 | 161000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20250508 | 160900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20250508 | 160800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20250508 | 160700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20250508 | 160600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20250508 | 160500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 183 | 20250508 | 160400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20250508 | 160300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20250508 | 160200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20250508 | 160100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20250508 | 160000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20250508 | 155900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20250508 | 155800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20250508 | 155700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20250508 | 155600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20250508 | 155500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20250508 | 155400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20250508 | 155300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20250508 | 155200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20250508 | 155100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20250508 | 155000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20250508 | 154900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20250508 | 154800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20250508 | 154700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20250508 | 154600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20250508 | 154500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20250508 | 154400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20250508 | 154300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20250508 | 154200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20250508 | 154100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20250508 | 154000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20250508 | 153900 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20250508 | 153800 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20250508 | 153700 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20250508 | 153600 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20250508 | 153500 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 213 | 20250508 | 153400 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20250508 | 153300 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20250508 | 153200 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20250508 | 153100 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20250508 | 153000 | 1836304670 | 3775 | 3775 | 3775 | 3775 | 18931 |
| 218 | 20250508 | 152900 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20250508 | 152800 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20250508 | 152700 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20250508 | 152600 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20250508 | 152500 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20250508 | 152400 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20250508 | 152300 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20250508 | 152200 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20250508 | 152100 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20250508 | 152000 | 1764840145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20250508 | 151900 | 1764840145 | 3755 | 3760 | 3780 | 3755 | 11771 |
| 229 | 20250508 | 151800 | 1720404050 | 3760 | 3760 | 3760 | 3755 | 1162 |
| 230 | 20250508 | 151700 | 1716038940 | 3760 | 3755 | 3765 | 3755 | 1330 |
| 231 | 20250508 | 151600 | 1711032180 | 3765 | 3755 | 3765 | 3750 | 1529 |
| 232 | 20250508 | 151500 | 1705282890 | 3755 | 3755 | 3760 | 3750 | 1579 |
| 233 | 20250508 | 151400 | 1699352010 | 3755 | 3755 | 3765 | 3750 | 1665 |
| 234 | 20250508 | 151300 | 1693094875 | 3755 | 3755 | 3765 | 3745 | 2156 |
| 235 | 20250508 | 151200 | 1685005125 | 3755 | 3750 | 3765 | 3750 | 1720 |
| 236 | 20250508 | 151100 | 1678537180 | 3750 | 3760 | 3765 | 3750 | 1484 |
| 237 | 20250508 | 151000 | 1672956725 | 3760 | 3765 | 3765 | 3755 | 2006 |
| 238 | 20250508 | 150900 | 1665410220 | 3765 | 3750 | 3765 | 3750 | 2333 |
| 239 | 20250508 | 150800 | 1656643515 | 3755 | 3750 | 3755 | 3750 | 2100 |
| 240 | 20250508 | 150700 | 1648759605 | 3750 | 3760 | 3760 | 3750 | 2332 |
| 241 | 20250508 | 150600 | 1639997575 | 3755 | 3750 | 3760 | 3750 | 2011 |
| 242 | 20250508 | 150500 | 1632440755 | 3755 | 3740 | 3755 | 3735 | 11422 |
| 243 | 20250508 | 150400 | 1589618560 | 3740 | 3735 | 3740 | 3730 | 930 |
| 244 | 20250508 | 150300 | 1586142770 | 3740 | 3740 | 3745 | 3735 | 1715 |
| 245 | 20250508 | 150200 | 1579723165 | 3740 | 3740 | 3745 | 3735 | 1073 |
| 246 | 20250508 | 150100 | 1575709535 | 3740 | 3735 | 3745 | 3730 | 685 |
| 247 | 20250508 | 150000 | 1573147370 | 3735 | 3725 | 3745 | 3720 | 1556 |
| 248 | 20250508 | 145900 | 1567339195 | 3725 | 3725 | 3730 | 3720 | 208 |
| 249 | 20250508 | 145800 | 1566564330 | 3725 | 3730 | 3730 | 3725 | 408 |
| 250 | 20250508 | 145700 | 1565044205 | 3730 | 3730 | 3740 | 3725 | 1199 |
| 251 | 20250508 | 145600 | 1560566760 | 3730 | 3730 | 3730 | 3730 | 573 |
| 252 | 20250508 | 145500 | 1558429470 | 3725 | 3740 | 3745 | 3725 | 573 |
| 253 | 20250508 | 145400 | 1556287805 | 3740 | 3735 | 3745 | 3725 | 1789 |
| 254 | 20250508 | 145300 | 1549612585 | 3730 | 3730 | 3730 | 3725 | 396 |
| 255 | 20250508 | 145200 | 1548135750 | 3730 | 3735 | 3735 | 3730 | 348 |
| 256 | 20250508 | 145100 | 1546837090 | 3735 | 3735 | 3740 | 3735 | 1740 |
| 257 | 20250508 | 145000 | 1540332045 | 3735 | 3730 | 3735 | 3725 | 1040 |
| 258 | 20250508 | 144900 | 1536450125 | 3735 | 3730 | 3735 | 3730 | 197 |
| 259 | 20250508 | 144800 | 1535715145 | 3730 | 3720 | 3730 | 3720 | 609 |
| 260 | 20250508 | 144700 | 1533445865 | 3725 | 3725 | 3725 | 3710 | 384 |
| 261 | 20250508 | 144600 | 1532018640 | 3725 | 3730 | 3735 | 3710 | 315 |
| 262 | 20250508 | 144500 | 1530846450 | 3735 | 3725 | 3735 | 3710 | 893 |
| 263 | 20250508 | 144400 | 1527520500 | 3725 | 3725 | 3730 | 3710 | 317 |
| 264 | 20250508 | 144300 | 1526341730 | 3710 | 3720 | 3735 | 3710 | 497 |
| 265 | 20250508 | 144200 | 1524494335 | 3735 | 3725 | 3735 | 3720 | 746 |
| 266 | 20250508 | 144100 | 1521714415 | 3720 | 3735 | 3735 | 3710 | 369 |
| 267 | 20250508 | 144000 | 1520342075 | 3735 | 3725 | 3735 | 3710 | 554 |
| 268 | 20250508 | 143900 | 1518278295 | 3725 | 3730 | 3730 | 3705 | 557 |
| 269 | 20250508 | 143800 | 1516204025 | 3730 | 3720 | 3735 | 3705 | 1009 |
| 270 | 20250508 | 143700 | 1512444600 | 3705 | 3720 | 3720 | 3705 | 315 |
| 271 | 20250508 | 143600 | 1511277050 | 3720 | 3720 | 3725 | 3705 | 506 |
| 272 | 20250508 | 143500 | 1509394235 | 3720 | 3720 | 3725 | 3705 | 571 |
| 273 | 20250508 | 143400 | 1507269330 | 3720 | 3720 | 3720 | 3720 | 611 |
| 274 | 20250508 | 143300 | 1504996410 | 3720 | 3720 | 3725 | 3720 | 608 |
| 275 | 20250508 | 143200 | 1502732650 | 3720 | 3725 | 3725 | 3720 | 892 |
| 276 | 20250508 | 143100 | 1499414385 | 3725 | 3725 | 3725 | 3720 | 658 |
| 277 | 20250508 | 143000 | 1496963530 | 3725 | 3705 | 3725 | 3705 | 348 |
| 278 | 20250508 | 142900 | 1495670730 | 3705 | 3710 | 3715 | 3705 | 394 |
| 279 | 20250508 | 142800 | 1494208425 | 3710 | 3720 | 3720 | 3710 | 287 |
| 280 | 20250508 | 142700 | 1493141865 | 3720 | 3705 | 3725 | 3705 | 581 |
| 281 | 20250508 | 142600 | 1490982290 | 3705 | 3720 | 3720 | 3705 | 398 |
| 282 | 20250508 | 142500 | 1489505480 | 3720 | 3715 | 3720 | 3705 | 552 |
| 283 | 20250508 | 142400 | 1487455725 | 3715 | 3715 | 3725 | 3715 | 383 |
| 284 | 20250508 | 142300 | 1486030895 | 3715 | 3715 | 3715 | 3715 | 279 |
| 285 | 20250508 | 142200 | 1484994410 | 3715 | 3715 | 3715 | 3715 | 456 |
| 286 | 20250508 | 142100 | 1483300370 | 3715 | 3725 | 3730 | 3715 | 491 |
| 287 | 20250508 | 142000 | 1481471305 | 3725 | 3700 | 3725 | 3700 | 727 |
| 288 | 20250508 | 141900 | 1478769625 | 3700 | 3705 | 3705 | 3700 | 370 |
| 289 | 20250508 | 141800 | 1477398780 | 3705 | 3705 | 3705 | 3705 | 274 |
| 290 | 20250508 | 141700 | 1476383610 | 3705 | 3705 | 3705 | 3705 | 670 |
| 291 | 20250508 | 141600 | 1473901260 | 3715 | 3715 | 3720 | 3715 | 485 |
| 292 | 20250508 | 141500 | 1472099335 | 3715 | 3695 | 3725 | 3695 | 918 |
| 293 | 20250508 | 141400 | 1468687340 | 3695 | 3695 | 3695 | 3695 | 370 |
| 294 | 20250508 | 141300 | 1467320190 | 3695 | 3695 | 3695 | 3695 | 274 |
| 295 | 20250508 | 141200 | 1466307760 | 3720 | 3695 | 3720 | 3695 | 706 |
| 296 | 20250508 | 141100 | 1463688290 | 3695 | 3705 | 3705 | 3695 | 467 |
| 297 | 20250508 | 141000 | 1461960385 | 3710 | 3705 | 3720 | 3705 | 742 |
| 298 | 20250508 | 140900 | 1459204515 | 3705 | 3695 | 3705 | 3695 | 402 |
| 299 | 20250508 | 140800 | 1457717220 | 3695 | 3705 | 3705 | 3695 | 1487 |
| 300 | 20250508 | 140700 | 1452216920 | 3705 | 3705 | 3705 | 3705 | 274 |
| 301 | 20250508 | 140600 | 1451201750 | 3705 | 3715 | 3715 | 3700 | 939 |
| 302 | 20250508 | 140500 | 1447719110 | 3715 | 3695 | 3715 | 3695 | 617 |
| 303 | 20250508 | 140400 | 1445432175 | 3705 | 3710 | 3710 | 3705 | 440 |
| 304 | 20250508 | 140300 | 1443800975 | 3705 | 3700 | 3705 | 3700 | 476 |
| 305 | 20250508 | 140200 | 1442039215 | 3700 | 3710 | 3710 | 3700 | 331 |
| 306 | 20250508 | 140100 | 1440813945 | 3710 | 3700 | 3710 | 3700 | 529 |
| 307 | 20250508 | 140000 | 1438856195 | 3710 | 3700 | 3710 | 3700 | 704 |
| 308 | 20250508 | 135900 | 1436248975 | 3700 | 3700 | 3705 | 3700 | 364 |
| 309 | 20250508 | 135800 | 1434902110 | 3700 | 3705 | 3705 | 3695 | 257 |
| 310 | 20250508 | 135700 | 1433950855 | 3705 | 3705 | 3705 | 3705 | 461 |
| 311 | 20250508 | 135600 | 1432242850 | 3715 | 3705 | 3715 | 3700 | 459 |
| 312 | 20250508 | 135500 | 1430542750 | 3705 | 3705 | 3710 | 3705 | 477 |
| 313 | 20250508 | 135400 | 1428773810 | 3710 | 3705 | 3710 | 3705 | 304 |
| 314 | 20250508 | 135300 | 1427647345 | 3705 | 3705 | 3705 | 3705 | 367 |
| 315 | 20250508 | 135200 | 1426287610 | 3705 | 3705 | 3710 | 3705 | 569 |
| 316 | 20250508 | 135100 | 1424178040 | 3710 | 3705 | 3710 | 3705 | 697 |
| 317 | 20250508 | 135000 | 1421593080 | 3715 | 3705 | 3715 | 3705 | 1071 |
| 318 | 20250508 | 134900 | 1417619085 | 3705 | 3710 | 3710 | 3705 | 705 |
| 319 | 20250508 | 134800 | 1415003545 | 3710 | 3705 | 3710 | 3705 | 425 |
| 320 | 20250508 | 134700 | 1413427700 | 3705 | 3700 | 3715 | 3700 | 855 |
| 321 | 20250508 | 134600 | 1410257395 | 3710 | 3710 | 3710 | 3710 | 192 |
| 322 | 20250508 | 134500 | 1409545075 | 3710 | 3700 | 3710 | 3700 | 775 |
| 323 | 20250508 | 134400 | 1406676425 | 3700 | 3690 | 3710 | 3690 | 4173 |
| 324 | 20250508 | 134300 | 1391226715 | 3690 | 3690 | 3690 | 3690 | 745 |
| 325 | 20250508 | 134200 | 1388477665 | 3695 | 3690 | 3695 | 3690 | 363 |
| 326 | 20250508 | 134100 | 1387137960 | 3695 | 3695 | 3695 | 3695 | 365 |
| 327 | 20250508 | 134000 | 1385789285 | 3695 | 3690 | 3700 | 3690 | 1652 |
| 328 | 20250508 | 133900 | 1379689600 | 3690 | 3685 | 3690 | 3680 | 3575 |
| 329 | 20250508 | 133800 | 1366516180 | 3680 | 3680 | 3680 | 3680 | 274 |
| 330 | 20250508 | 133700 | 1365507860 | 3685 | 3680 | 3685 | 3680 | 657 |
| 331 | 20250508 | 133600 | 1363088660 | 3680 | 3680 | 3690 | 3680 | 564 |
| 332 | 20250508 | 133500 | 1361011140 | 3690 | 3680 | 3690 | 3680 | 650 |
| 333 | 20250508 | 133400 | 1358616745 | 3690 | 3685 | 3690 | 3685 | 1960 |
| 334 | 20250508 | 133300 | 1351394080 | 3685 | 3680 | 3685 | 3680 | 1505 |
| 335 | 20250508 | 133200 | 1345848610 | 3680 | 3680 | 3680 | 3675 | 2018 |
| 336 | 20250508 | 133100 | 1338423485 | 3680 | 3680 | 3680 | 3675 | 1203 |
| 337 | 20250508 | 133000 | 1333996900 | 3690 | 3680 | 3690 | 3680 | 1462 |
| 338 | 20250508 | 132900 | 1328614355 | 3680 | 3680 | 3680 | 3675 | 1557 |
| 339 | 20250508 | 132800 | 1322885050 | 3680 | 3680 | 3685 | 3680 | 477 |
| 340 | 20250508 | 132700 | 1321129680 | 3680 | 3680 | 3680 | 3680 | 551 |
| 341 | 20250508 | 132600 | 1319102000 | 3680 | 3685 | 3685 | 3680 | 488 |
| 342 | 20250508 | 132500 | 1317304355 | 3685 | 3680 | 3685 | 3675 | 3434 |
| 343 | 20250508 | 132400 | 1304677740 | 3680 | 3675 | 3680 | 3675 | 404 |
| 344 | 20250508 | 132300 | 1303191475 | 3680 | 3680 | 3680 | 3680 | 541 |
| 345 | 20250508 | 132200 | 1301200595 | 3680 | 3675 | 3680 | 3675 | 550 |
| 346 | 20250508 | 132100 | 1299177050 | 3675 | 3675 | 3680 | 3675 | 764 |
| 347 | 20250508 | 132000 | 1296367805 | 3680 | 3685 | 3685 | 3680 | 2624 |
| 348 | 20250508 | 131900 | 1286710865 | 3685 | 3680 | 3685 | 3680 | 837 |
| 349 | 20250508 | 131800 | 1283627890 | 3680 | 3680 | 3680 | 3680 | 275 |
| 350 | 20250508 | 131700 | 1282615890 | 3680 | 3680 | 3680 | 3680 | 366 |
| 351 | 20250508 | 131600 | 1281269010 | 3680 | 3680 | 3680 | 3680 | 276 |
| 352 | 20250508 | 131500 | 1280253330 | 3680 | 3680 | 3685 | 3680 | 479 |
| 353 | 20250508 | 131400 | 1278490605 | 3685 | 3685 | 3685 | 3685 | 166 |
| 354 | 20250508 | 131300 | 1277878895 | 3685 | 3685 | 3685 | 3685 | 396 |
| 355 | 20250508 | 131200 | 1276419635 | 3685 | 3685 | 3685 | 3685 | 2489 |
| 356 | 20250508 | 131100 | 1267247670 | 3680 | 3680 | 3680 | 3675 | 330 |
| 357 | 20250508 | 131000 | 1266033505 | 3680 | 3685 | 3685 | 3675 | 621 |
| 358 | 20250508 | 130900 | 1263749100 | 3685 | 3685 | 3685 | 3675 | 466 |
| 359 | 20250508 | 130800 | 1262033730 | 3685 | 3680 | 3685 | 3675 | 408 |
| 360 | 20250508 | 130700 | 1260532105 | 3680 | 3685 | 3690 | 3680 | 280 |
| 361 | 20250508 | 130600 | 1259501150 | 3685 | 3685 | 3690 | 3680 | 446 |
| 362 | 20250508 | 130500 | 1257858035 | 3690 | 3685 | 3690 | 3685 | 228 |
| 363 | 20250508 | 130400 | 1257017640 | 3685 | 3690 | 3690 | 3685 | 484 |
| 364 | 20250508 | 130300 | 1255234095 | 3690 | 3690 | 3690 | 3685 | 398 |
| 365 | 20250508 | 130200 | 1253767340 | 3690 | 3690 | 3690 | 3685 | 289 |
| 366 | 20250508 | 130100 | 1252701945 | 3690 | 3680 | 3690 | 3680 | 362 |
| 367 | 20250508 | 130000 | 1251367065 | 3680 | 3675 | 3680 | 3675 | 425 |
| 368 | 20250508 | 125900 | 1249803520 | 3675 | 3675 | 3675 | 3675 | 274 |
| 369 | 20250508 | 125800 | 1248796570 | 3675 | 3675 | 3680 | 3675 | 493 |
| 370 | 20250508 | 125700 | 1246983285 | 3690 | 3690 | 3690 | 3675 | 277 |
| 371 | 20250508 | 125600 | 1245965265 | 3690 | 3680 | 3690 | 3675 | 315 |
| 372 | 20250508 | 125500 | 1244806130 | 3680 | 3685 | 3685 | 3675 | 2906 |
| 373 | 20250508 | 125400 | 1234121635 | 3685 | 3680 | 3685 | 3675 | 434 |
| 374 | 20250508 | 125300 | 1232522855 | 3675 | 3690 | 3690 | 3675 | 5146 |
| 375 | 20250508 | 125200 | 1213579315 | 3690 | 3690 | 3690 | 3690 | 365 |
| 376 | 20250508 | 125100 | 1212232465 | 3690 | 3690 | 3695 | 3685 | 3192 |
| 377 | 20250508 | 125000 | 1200463230 | 3695 | 3695 | 3695 | 3695 | 245 |
| 378 | 20250508 | 124900 | 1199557955 | 3695 | 3685 | 3695 | 3685 | 314 |
| 379 | 20250508 | 124800 | 1198399555 | 3685 | 3690 | 3690 | 3685 | 458 |
| 380 | 20250508 | 124700 | 1196709540 | 3700 | 3690 | 3700 | 3690 | 185 |
| 381 | 20250508 | 124600 | 1196026870 | 3690 | 3690 | 3690 | 3690 | 551 |
| 382 | 20250508 | 124500 | 1193993680 | 3690 | 3700 | 3700 | 3690 | 191 |
| 383 | 20250508 | 124400 | 1193287890 | 3685 | 3690 | 3690 | 3685 | 366 |
| 384 | 20250508 | 124300 | 1191938270 | 3690 | 3690 | 3690 | 3690 | 384 |
| 385 | 20250508 | 124200 | 1190521310 | 3695 | 3695 | 3695 | 3695 | 312 |
| 386 | 20250508 | 124100 | 1189368470 | 3695 | 3690 | 3695 | 3690 | 590 |
| 387 | 20250508 | 124000 | 1187189340 | 3690 | 3695 | 3695 | 3690 | 666 |
| 388 | 20250508 | 123900 | 1184730225 | 3700 | 3700 | 3700 | 3695 | 194 |
| 389 | 20250508 | 123800 | 1184012445 | 3700 | 3700 | 3700 | 3700 | 274 |
| 390 | 20250508 | 123700 | 1182998645 | 3700 | 3685 | 3700 | 3685 | 617 |
| 391 | 20250508 | 123600 | 1180720085 | 3685 | 3685 | 3685 | 3685 | 363 |
| 392 | 20250508 | 123500 | 1179382430 | 3685 | 3695 | 3695 | 3685 | 463 |
| 393 | 20250508 | 123400 | 1177672595 | 3695 | 3695 | 3695 | 3695 | 91 |
| 394 | 20250508 | 123300 | 1177336350 | 3700 | 3700 | 3700 | 3700 | 548 |
| 395 | 20250508 | 123200 | 1175308750 | 3710 | 3715 | 3715 | 3700 | 97 |
| 396 | 20250508 | 123100 | 1174949765 | 3700 | 3700 | 3700 | 3695 | 591 |
| 397 | 20250508 | 123000 | 1172763150 | 3700 | 3700 | 3700 | 3695 | 205 |
| 398 | 20250508 | 122900 | 1172005105 | 3695 | 3695 | 3695 | 3690 | 378 |
| 399 | 20250508 | 122800 | 1170608845 | 3695 | 3695 | 3695 | 3680 | 3661 |
| 400 | 20250508 | 122700 | 1157107200 | 3695 | 3695 | 3695 | 3695 | 463 |
| 401 | 20250508 | 122600 | 1155396415 | 3695 | 3700 | 3700 | 3695 | 273 |
| 402 | 20250508 | 122500 | 1154386500 | 3700 | 3710 | 3710 | 3700 | 2953 |
| 403 | 20250508 | 122400 | 1143456915 | 3710 | 3710 | 3735 | 3705 | 3364 |
| 404 | 20250508 | 122300 | 1130907990 | 3710 | 3705 | 3710 | 3705 | 491 |
| 405 | 20250508 | 122200 | 1129086835 | 3710 | 3705 | 3710 | 3705 | 463 |
| 406 | 20250508 | 122100 | 1127371320 | 3705 | 3705 | 3710 | 3705 | 788 |
| 407 | 20250508 | 122000 | 1124449280 | 3725 | 3700 | 3730 | 3700 | 6112 |
| 408 | 20250508 | 121900 | 1101697230 | 3690 | 3695 | 3700 | 3690 | 842 |
| 409 | 20250508 | 121800 | 1098584735 | 3695 | 3675 | 3695 | 3675 | 712 |
| 410 | 20250508 | 121700 | 1095958135 | 3675 | 3685 | 3690 | 3670 | 5900 |
| 411 | 20250508 | 121600 | 1074269000 | 3705 | 3685 | 3705 | 3685 | 1091 |
| 412 | 20250508 | 121500 | 1070231205 | 3685 | 3690 | 3690 | 3685 | 386 |
| 413 | 20250508 | 121400 | 1068808230 | 3695 | 3690 | 3695 | 3690 | 473 |
| 414 | 20250508 | 121300 | 1067061415 | 3690 | 3690 | 3690 | 3690 | 552 |
| 415 | 20250508 | 121200 | 1065024535 | 3705 | 3690 | 3705 | 3690 | 192 |
| 416 | 20250508 | 121100 | 1064315905 | 3690 | 3690 | 3705 | 3690 | 376 |
| 417 | 20250508 | 121000 | 1062928315 | 3690 | 3705 | 3705 | 3690 | 387 |
| 418 | 20250508 | 120900 | 1061499605 | 3705 | 3705 | 3705 | 3690 | 301 |
| 419 | 20250508 | 120800 | 1060385780 | 3690 | 3690 | 3690 | 3690 | 366 |
| 420 | 20250508 | 120700 | 1059035240 | 3690 | 3690 | 3690 | 3690 | 365 |
| 421 | 20250508 | 120600 | 1057688390 | 3690 | 3700 | 3700 | 3690 | 367 |
| 422 | 20250508 | 120500 | 1056333360 | 3700 | 3700 | 3700 | 3700 | 263 |
| 423 | 20250508 | 120400 | 1055360260 | 3700 | 3690 | 3700 | 3690 | 378 |
| 424 | 20250508 | 120300 | 1053964440 | 3690 | 3690 | 3690 | 3690 | 274 |
| 425 | 20250508 | 120200 | 1052953380 | 3690 | 3690 | 3690 | 3690 | 456 |
| 426 | 20250508 | 120100 | 1051270740 | 3690 | 3700 | 3700 | 3690 | 343 |
| 427 | 20250508 | 120000 | 1050004780 | 3700 | 3685 | 3700 | 3685 | 718 |
| 428 | 20250508 | 115900 | 1047350910 | 3685 | 3685 | 3700 | 3685 | 134 |
| 429 | 20250508 | 115800 | 1046856505 | 3685 | 3690 | 3690 | 3680 | 1962 |
| 430 | 20250508 | 115700 | 1039626170 | 3690 | 3690 | 3705 | 3690 | 556 |
| 431 | 20250508 | 115600 | 1037572715 | 3690 | 3695 | 3705 | 3690 | 422 |
| 432 | 20250508 | 115500 | 1036011495 | 3695 | 3700 | 3710 | 3690 | 2944 |
| 433 | 20250508 | 115400 | 1025142355 | 3700 | 3700 | 3700 | 3700 | 365 |
| 434 | 20250508 | 115300 | 1023791855 | 3700 | 3700 | 3700 | 3700 | 279 |
| 435 | 20250508 | 115200 | 1022759555 | 3700 | 3700 | 3700 | 3700 | 457 |
| 436 | 20250508 | 115100 | 1021068655 | 3700 | 3700 | 3700 | 3700 | 273 |
| 437 | 20250508 | 115000 | 1020058555 | 3715 | 3700 | 3715 | 3700 | 861 |
| 438 | 20250508 | 114900 | 1016866935 | 3700 | 3720 | 3720 | 3695 | 3242 |
| 439 | 20250508 | 114800 | 1004869800 | 3720 | 3720 | 3720 | 3720 | 414 |
| 440 | 20250508 | 114700 | 1003329720 | 3720 | 3710 | 3720 | 3710 | 765 |
| 441 | 20250508 | 114600 | 1000485290 | 3710 | 3700 | 3710 | 3700 | 404 |
| 442 | 20250508 | 114500 | 998990130 | 3700 | 3700 | 3700 | 3700 | 456 |
| 443 | 20250508 | 114400 | 997302930 | 3700 | 3700 | 3710 | 3700 | 629 |
| 444 | 20250508 | 114300 | 994970330 | 3700 | 3705 | 3705 | 3700 | 1284 |
| 445 | 20250508 | 114200 | 990217665 | 3705 | 3705 | 3705 | 3705 | 367 |
| 446 | 20250508 | 114100 | 988857930 | 3705 | 3705 | 3705 | 3705 | 274 |
| 447 | 20250508 | 114000 | 987842760 | 3705 | 3705 | 3715 | 3705 | 469 |
| 448 | 20250508 | 113900 | 986105015 | 3705 | 3710 | 3720 | 3705 | 242 |
| 449 | 20250508 | 113800 | 985207605 | 3710 | 3710 | 3710 | 3710 | 274 |
| 450 | 20250508 | 113700 | 984191065 | 3710 | 3710 | 3710 | 3710 | 589 |
| 451 | 20250508 | 113600 | 982005875 | 3705 | 3705 | 3705 | 3705 | 274 |
| 452 | 20250508 | 113500 | 980990705 | 3705 | 3705 | 3705 | 3705 | 368 |
| 453 | 20250508 | 113400 | 979627265 | 3705 | 3705 | 3705 | 3705 | 402 |
| 454 | 20250508 | 113300 | 978137855 | 3705 | 3705 | 3705 | 3705 | 368 |
| 455 | 20250508 | 113200 | 976774415 | 3705 | 3705 | 3705 | 3705 | 274 |
| 456 | 20250508 | 113100 | 975759245 | 3705 | 3705 | 3705 | 3705 | 364 |
| 457 | 20250508 | 113000 | 974410625 | 3705 | 3715 | 3715 | 3705 | 5271 |
| 458 | 20250508 | 112900 | 954863805 | 3715 | 3715 | 3715 | 3715 | 600 |
| 459 | 20250508 | 112800 | 952634805 | 3715 | 3715 | 3715 | 3715 | 274 |
| 460 | 20250508 | 112700 | 951616895 | 3715 | 3710 | 3715 | 3710 | 365 |
| 461 | 20250508 | 112600 | 950261375 | 3710 | 3715 | 3715 | 3705 | 4139 |
| 462 | 20250508 | 112500 | 934897465 | 3715 | 3715 | 3715 | 3715 | 273 |
| 463 | 20250508 | 112400 | 933883270 | 3720 | 3710 | 3720 | 3710 | 1492 |
| 464 | 20250508 | 112300 | 928335770 | 3710 | 3710 | 3710 | 3710 | 367 |
| 465 | 20250508 | 112200 | 926974200 | 3710 | 3710 | 3710 | 3710 | 365 |
| 466 | 20250508 | 112100 | 925620050 | 3710 | 3710 | 3710 | 3710 | 276 |
| 467 | 20250508 | 112000 | 924596090 | 3720 | 3710 | 3720 | 3710 | 284 |
| 468 | 20250508 | 111900 | 923542340 | 3710 | 3710 | 3710 | 3710 | 368 |
| 469 | 20250508 | 111800 | 922177060 | 3710 | 3710 | 3710 | 3710 | 274 |
| 470 | 20250508 | 111700 | 921160520 | 3710 | 3710 | 3720 | 3710 | 3667 |
| 471 | 20250508 | 111600 | 907550445 | 3715 | 3710 | 3715 | 3710 | 161 |
| 472 | 20250508 | 111500 | 906952790 | 3710 | 3710 | 3710 | 3710 | 366 |
| 473 | 20250508 | 111400 | 905594930 | 3710 | 3715 | 3715 | 3710 | 276 |
| 474 | 20250508 | 111300 | 904569605 | 3715 | 3715 | 3715 | 3715 | 366 |
| 475 | 20250508 | 111200 | 903209915 | 3715 | 3720 | 3720 | 3710 | 759 |
| 476 | 20250508 | 111100 | 900390440 | 3720 | 3715 | 3720 | 3715 | 323 |
| 477 | 20250508 | 111000 | 899190245 | 3720 | 3715 | 3720 | 3715 | 379 |
| 478 | 20250508 | 110900 | 897782205 | 3715 | 3720 | 3720 | 3715 | 617 |
| 479 | 20250508 | 110800 | 895487450 | 3715 | 3715 | 3715 | 3715 | 1230 |
| 480 | 20250508 | 110700 | 890918000 | 3720 | 3720 | 3720 | 3720 | 184 |
| 481 | 20250508 | 110600 | 890233520 | 3720 | 3720 | 3720 | 3720 | 365 |
| 482 | 20250508 | 110500 | 888875720 | 3720 | 3720 | 3720 | 3720 | 274 |
| 483 | 20250508 | 110400 | 887856440 | 3720 | 3715 | 3720 | 3715 | 705 |
| 484 | 20250508 | 110300 | 885235235 | 3715 | 3715 | 3715 | 3710 | 1132 |
| 485 | 20250508 | 110200 | 881032140 | 3710 | 3715 | 3715 | 3710 | 183 |
| 486 | 20250508 | 110100 | 880352585 | 3715 | 3715 | 3715 | 3715 | 368 |
| 487 | 20250508 | 110000 | 878985465 | 3720 | 3715 | 3720 | 3715 | 379 |
| 488 | 20250508 | 105900 | 877577425 | 3715 | 3715 | 3720 | 3715 | 191 |
| 489 | 20250508 | 105800 | 876867835 | 3715 | 3715 | 3715 | 3715 | 369 |
| 490 | 20250508 | 105700 | 875497000 | 3715 | 3715 | 3715 | 3715 | 276 |
| 491 | 20250508 | 105600 | 874471660 | 3715 | 3715 | 3715 | 3715 | 458 |
| 492 | 20250508 | 105500 | 872770190 | 3715 | 3720 | 3720 | 3715 | 262 |
| 493 | 20250508 | 105400 | 871796815 | 3720 | 3715 | 3720 | 3715 | 958 |
| 494 | 20250508 | 105300 | 868234940 | 3715 | 3715 | 3720 | 3710 | 1849 |
| 495 | 20250508 | 105200 | 861365850 | 3715 | 3720 | 3720 | 3710 | 6404 |
| 496 | 20250508 | 105100 | 837568705 | 3720 | 3725 | 3730 | 3720 | 3270 |
| 497 | 20250508 | 105000 | 825403185 | 3725 | 3725 | 3725 | 3725 | 456 |
| 498 | 20250508 | 104900 | 823704585 | 3730 | 3720 | 3730 | 3720 | 1520 |
| 499 | 20250508 | 104800 | 818044815 | 3720 | 3725 | 3725 | 3720 | 1771 |
| 500 | 20250508 | 104700 | 811455170 | 3725 | 3730 | 3730 | 3725 | 915 |
| 501 | 20250508 | 104600 | 808043605 | 3725 | 3730 | 3730 | 3725 | 693 |
| 502 | 20250508 | 104500 | 805461615 | 3730 | 3740 | 3740 | 3720 | 6129 |
| 503 | 20250508 | 104400 | 782610705 | 3745 | 3745 | 3745 | 3745 | 975 |
| 504 | 20250508 | 104300 | 778959330 | 3745 | 3740 | 3745 | 3740 | 3346 |
| 505 | 20250508 | 104200 | 766438340 | 3740 | 3740 | 3740 | 3740 | 556 |
| 506 | 20250508 | 104100 | 764358900 | 3750 | 3745 | 3750 | 3740 | 839 |
| 507 | 20250508 | 104000 | 761219180 | 3745 | 3750 | 3750 | 3745 | 102 |
| 508 | 20250508 | 103900 | 760837140 | 3745 | 3750 | 3750 | 3740 | 1641 |
| 509 | 20250508 | 103800 | 754691140 | 3750 | 3740 | 3750 | 3740 | 1141 |
| 510 | 20250508 | 103700 | 750418135 | 3740 | 3740 | 3740 | 3740 | 385 |
| 511 | 20250508 | 103600 | 748978235 | 3740 | 3745 | 3745 | 3740 | 989 |
| 512 | 20250508 | 103500 | 745277940 | 3750 | 3745 | 3750 | 3745 | 195 |
| 513 | 20250508 | 103400 | 744547605 | 3745 | 3745 | 3750 | 3745 | 657 |
| 514 | 20250508 | 103300 | 742085240 | 3745 | 3745 | 3750 | 3745 | 183 |
| 515 | 20250508 | 103200 | 741399635 | 3745 | 3745 | 3750 | 3740 | 692 |
| 516 | 20250508 | 103100 | 738807415 | 3740 | 3750 | 3750 | 3740 | 872 |
| 517 | 20250508 | 103000 | 735541045 | 3755 | 3750 | 3755 | 3750 | 56 |
| 518 | 20250508 | 102900 | 735331040 | 3750 | 3750 | 3750 | 3750 | 132 |
| 519 | 20250508 | 102800 | 734836040 | 3750 | 3750 | 3750 | 3750 | 3 |
| 520 | 20250508 | 102700 | 734824790 | 3750 | 3750 | 3750 | 3750 | 0 |
| 521 | 20250508 | 102600 | 734824790 | 3750 | 3750 | 3750 | 3750 | 108 |
| 522 | 20250508 | 102500 | 734419790 | 3750 | 3745 | 3750 | 3745 | 502 |
| 523 | 20250508 | 102400 | 732538090 | 3740 | 3740 | 3740 | 3740 | 0 |
| 524 | 20250508 | 102300 | 732538090 | 3740 | 3740 | 3740 | 3740 | 87 |
| 525 | 20250508 | 102200 | 732212710 | 3750 | 3750 | 3750 | 3750 | 0 |
| 526 | 20250508 | 102100 | 732212710 | 3750 | 3750 | 3750 | 3750 | 75 |
| 527 | 20250508 | 102000 | 731931460 | 3740 | 3745 | 3745 | 3740 | 284 |
| 528 | 20250508 | 101900 | 730869045 | 3740 | 3740 | 3740 | 3740 | 16 |
| 529 | 20250508 | 101800 | 730809205 | 3735 | 3735 | 3745 | 3725 | 4822 |
| 530 | 20250508 | 101700 | 712803755 | 3740 | 3750 | 3755 | 3740 | 1354 |
| 531 | 20250508 | 101600 | 707738560 | 3755 | 3755 | 3755 | 3755 | 0 |
| 532 | 20250508 | 101500 | 707738560 | 3755 | 3755 | 3755 | 3755 | 51 |
| 533 | 20250508 | 101400 | 707547055 | 3750 | 3750 | 3755 | 3750 | 1173 |
| 534 | 20250508 | 101300 | 703148300 | 3750 | 3740 | 3750 | 3740 | 2820 |
| 535 | 20250508 | 101200 | 692574475 | 3755 | 3750 | 3755 | 3735 | 5846 |
| 536 | 20250508 | 101100 | 670649080 | 3750 | 3765 | 3765 | 3750 | 5521 |
| 537 | 20250508 | 101000 | 649936020 | 3765 | 3760 | 3765 | 3755 | 18 |
| 538 | 20250508 | 100900 | 649868415 | 3755 | 3765 | 3770 | 3755 | 159 |
| 539 | 20250508 | 100800 | 649269760 | 3765 | 3770 | 3770 | 3765 | 1094 |
| 540 | 20250508 | 100700 | 645150240 | 3770 | 3755 | 3770 | 3755 | 153 |
| 541 | 20250508 | 100600 | 644575440 | 3755 | 3760 | 3760 | 3750 | 24190 |
| 542 | 20250508 | 100500 | 553837010 | 3765 | 3765 | 3780 | 3765 | 251 |
| 543 | 20250508 | 100400 | 552891335 | 3780 | 3780 | 3780 | 3780 | 197 |
| 544 | 20250508 | 100300 | 552146675 | 3780 | 3780 | 3780 | 3780 | 45 |
| 545 | 20250508 | 100200 | 551976575 | 3780 | 3780 | 3780 | 3780 | 274 |
| 546 | 20250508 | 100100 | 550940855 | 3760 | 3770 | 3785 | 3760 | 11152 |
| 547 | 20250508 | 100000 | 508824480 | 3760 | 3755 | 3765 | 3755 | 1673 |
| 548 | 20250508 | 095900 | 502530585 | 3760 | 3760 | 3760 | 3760 | 279 |
| 549 | 20250508 | 095800 | 501481545 | 3755 | 3755 | 3755 | 3755 | 105 |
| 550 | 20250508 | 095700 | 501087270 | 3750 | 3740 | 3755 | 3740 | 6367 |
| 551 | 20250508 | 095600 | 477212605 | 3740 | 3735 | 3740 | 3735 | 1783 |
| 552 | 20250508 | 095500 | 470551590 | 3730 | 3730 | 3730 | 3715 | 6210 |
| 553 | 20250508 | 095400 | 447446175 | 3730 | 3730 | 3735 | 3730 | 339 |
| 554 | 20250508 | 095300 | 446181460 | 3725 | 3725 | 3725 | 3725 | 1 |
| 555 | 20250508 | 095200 | 446177735 | 3725 | 3735 | 3735 | 3725 | 2550 |
| 556 | 20250508 | 095100 | 436672825 | 3750 | 3750 | 3750 | 3750 | 0 |
| 557 | 20250508 | 095000 | 436672825 | 3750 | 3735 | 3765 | 3735 | 6262 |
| 558 | 20250508 | 094900 | 413142750 | 3735 | 3735 | 3735 | 3735 | 2 |
| 559 | 20250508 | 094800 | 413135280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 560 | 20250508 | 094700 | 413135280 | 3735 | 3735 | 3735 | 3735 | 550 |
| 561 | 20250508 | 094600 | 411081030 | 3760 | 3760 | 3760 | 3760 | 23 |
| 562 | 20250508 | 094500 | 410994550 | 3765 | 3715 | 3765 | 3715 | 4722 |
| 563 | 20250508 | 094400 | 393279620 | 3715 | 3745 | 3745 | 3715 | 6156 |
| 564 | 20250508 | 094300 | 370375510 | 3735 | 3745 | 3745 | 3735 | 419 |
| 565 | 20250508 | 094200 | 368808310 | 3745 | 3750 | 3750 | 3745 | 47 |
| 566 | 20250508 | 094100 | 368632065 | 3750 | 3740 | 3750 | 3740 | 782 |
| 567 | 20250508 | 094000 | 365700135 | 3735 | 3735 | 3735 | 3730 | 672 |
| 568 | 20250508 | 093900 | 363191320 | 3730 | 3735 | 3737 | 3730 | 664 |
| 569 | 20250508 | 093800 | 360711925 | 3735 | 3730 | 3735 | 3730 | 7 |
| 570 | 20250508 | 093700 | 360685810 | 3735 | 3735 | 3735 | 3735 | 604 |
| 571 | 20250508 | 093600 | 358429870 | 3720 | 3735 | 3735 | 3720 | 2172 |
| 572 | 20250508 | 093500 | 350317755 | 3735 | 3750 | 3755 | 3735 | 7420 |
| 573 | 20250508 | 093400 | 322572880 | 3750 | 3760 | 3760 | 3750 | 65 |
| 574 | 20250508 | 093300 | 322329040 | 3760 | 3740 | 3760 | 3740 | 1314 |
| 575 | 20250508 | 093200 | 317412410 | 3735 | 3760 | 3760 | 3735 | 5907 |
| 576 | 20250508 | 093100 | 295272850 | 3760 | 3755 | 3765 | 3755 | 1047 |
| 577 | 20250508 | 093000 | 291333375 | 3755 | 3765 | 3765 | 3755 | 937 |
| 578 | 20250508 | 092900 | 287811140 | 3770 | 3765 | 3770 | 3750 | 582 |
| 579 | 20250508 | 092800 | 285621045 | 3770 | 3760 | 3775 | 3760 | 1357 |
| 580 | 20250508 | 092700 | 280505520 | 3780 | 3750 | 3780 | 3750 | 2946 |
| 581 | 20250508 | 092600 | 269418145 | 3740 | 3765 | 3765 | 3740 | 4715 |
| 582 | 20250508 | 092500 | 251716390 | 3765 | 3760 | 3770 | 3750 | 1479 |
| 583 | 20250508 | 092400 | 246156465 | 3760 | 3760 | 3775 | 3755 | 4911 |
| 584 | 20250508 | 092300 | 227658260 | 3760 | 3760 | 3760 | 3755 | 2348 |
| 585 | 20250508 | 092200 | 218831810 | 3760 | 3720 | 3760 | 3720 | 11435 |
| 586 | 20250508 | 092100 | 176014010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 587 | 20250508 | 092000 | 176014010 | 3710 | 3715 | 3715 | 3705 | 2877 |
| 588 | 20250508 | 091900 | 165335500 | 3715 | 3715 | 3715 | 3715 | 225 |
| 589 | 20250508 | 091800 | 164499625 | 3715 | 3715 | 3715 | 3715 | 63 |
| 590 | 20250508 | 091700 | 164265580 | 3715 | 3720 | 3720 | 3715 | 4220 |
| 591 | 20250508 | 091600 | 148583110 | 3720 | 3725 | 3735 | 3720 | 2417 |
| 592 | 20250508 | 091500 | 139588265 | 3730 | 3725 | 3730 | 3725 | 5071 |
| 593 | 20250508 | 091400 | 120696345 | 3720 | 3720 | 3720 | 3720 | 796 |
| 594 | 20250508 | 091300 | 117735225 | 3720 | 3715 | 3720 | 3715 | 3022 |
| 595 | 20250508 | 091200 | 106499135 | 3715 | 3710 | 3715 | 3710 | 1075 |
| 596 | 20250508 | 091100 | 102508290 | 3715 | 3710 | 3715 | 3710 | 136 |
| 597 | 20250508 | 091000 | 102003070 | 3705 | 3715 | 3715 | 3705 | 810 |
| 598 | 20250508 | 090900 | 99000410 | 3710 | 3725 | 3725 | 3710 | 595 |
| 599 | 20250508 | 090800 | 96789590 | 3720 | 3720 | 3720 | 3720 | 76 |
| 600 | 20250508 | 090700 | 96506870 | 3715 | 3715 | 3730 | 3715 | 4387 |
| 601 | 20250508 | 090600 | 80173465 | 3720 | 3710 | 3720 | 3690 | 4033 |
| 602 | 20250508 | 090500 | 65178075 | 3680 | 3690 | 3715 | 3675 | 11518 |
| 603 | 20250508 | 090400 | 22597425 | 3665 | 3670 | 3690 | 3665 | 424 |
| 604 | 20250508 | 090300 | 21037935 | 3670 | 3640 | 3670 | 3640 | 961 |
| 605 | 20250508 | 090200 | 17522465 | 3675 | 3645 | 3675 | 3640 | 3679 |
| 606 | 20250508 | 090100 | 4095385 | 3635 | 3640 | 3660 | 3635 | 507 |
| 607 | 20250508 | 090000 | 2246245 | 3635 | 3680 | 3680 | 3635 | 614 |