30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 190600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 3 | 20250502 | 190500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20250502 | 190400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20250502 | 190300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20250502 | 190200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20250502 | 190100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20250502 | 190000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20250502 | 185900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20250502 | 185800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20250502 | 185700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20250502 | 185600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20250502 | 185500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20250502 | 185400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20250502 | 185300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20250502 | 185200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20250502 | 185100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20250502 | 185000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20250502 | 184900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20250502 | 184800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20250502 | 184700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20250502 | 184600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20250502 | 184500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20250502 | 184400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20250502 | 184300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20250502 | 184200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20250502 | 184100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20250502 | 184000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20250502 | 183900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20250502 | 183800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20250502 | 183700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20250502 | 183600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 33 | 20250502 | 183500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20250502 | 183400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20250502 | 183300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20250502 | 183200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20250502 | 183100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20250502 | 183000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20250502 | 182900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20250502 | 182800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20250502 | 182700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20250502 | 182600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20250502 | 182500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20250502 | 182400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20250502 | 182300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20250502 | 182200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20250502 | 182100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20250502 | 182000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20250502 | 181900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20250502 | 181800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20250502 | 181700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20250502 | 181600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20250502 | 181500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20250502 | 181400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20250502 | 181300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20250502 | 181200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20250502 | 181100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20250502 | 181000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20250502 | 180900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20250502 | 180800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20250502 | 180700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20250502 | 180600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 63 | 20250502 | 180500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20250502 | 180400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20250502 | 180300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20250502 | 180200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20250502 | 180100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20250502 | 180000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20250502 | 175900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20250502 | 175800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20250502 | 175700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20250502 | 175600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20250502 | 175500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20250502 | 175400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20250502 | 175300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20250502 | 175200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20250502 | 175100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20250502 | 175000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20250502 | 174900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20250502 | 174800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20250502 | 174700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20250502 | 174600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20250502 | 174500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20250502 | 174400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20250502 | 174300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20250502 | 174200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20250502 | 174100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20250502 | 174000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20250502 | 173900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20250502 | 173800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20250502 | 173700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20250502 | 173600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 93 | 20250502 | 173500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20250502 | 173400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20250502 | 173300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20250502 | 173200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20250502 | 173100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20250502 | 173000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20250502 | 172900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20250502 | 172800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20250502 | 172700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20250502 | 172600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20250502 | 172500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20250502 | 172400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20250502 | 172300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20250502 | 172200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20250502 | 172100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20250502 | 172000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20250502 | 171900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20250502 | 171800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20250502 | 171700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20250502 | 171600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20250502 | 171500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20250502 | 171400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20250502 | 171300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20250502 | 171200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20250502 | 171100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20250502 | 171000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20250502 | 170900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20250502 | 170800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20250502 | 170700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20250502 | 170600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 123 | 20250502 | 170500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20250502 | 170400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20250502 | 170300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20250502 | 170200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20250502 | 170100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20250502 | 170000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20250502 | 165900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20250502 | 165800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20250502 | 165700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20250502 | 165600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20250502 | 165500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20250502 | 165400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20250502 | 165300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20250502 | 165200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20250502 | 165100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20250502 | 165000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20250502 | 164900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20250502 | 164800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20250502 | 164700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20250502 | 164600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20250502 | 164500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20250502 | 164400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20250502 | 164300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20250502 | 164200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20250502 | 164100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20250502 | 164000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20250502 | 163900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20250502 | 163800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20250502 | 163700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20250502 | 163600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 153 | 20250502 | 163500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20250502 | 163400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20250502 | 163300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20250502 | 163200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20250502 | 163100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20250502 | 163000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20250502 | 162900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20250502 | 162800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20250502 | 162700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20250502 | 162600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20250502 | 162500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20250502 | 162400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20250502 | 162300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20250502 | 162200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20250502 | 162100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20250502 | 162000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20250502 | 161900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20250502 | 161800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20250502 | 161700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20250502 | 161600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20250502 | 161500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20250502 | 161400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20250502 | 161300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20250502 | 161200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20250502 | 161100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20250502 | 161000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20250502 | 160900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20250502 | 160800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20250502 | 160700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20250502 | 160600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 183 | 20250502 | 160500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20250502 | 160400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20250502 | 160300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20250502 | 160200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20250502 | 160100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20250502 | 160000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20250502 | 155900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20250502 | 155800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20250502 | 155700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20250502 | 155600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20250502 | 155500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20250502 | 155400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20250502 | 155300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20250502 | 155200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20250502 | 155100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20250502 | 155000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20250502 | 154900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20250502 | 154800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20250502 | 154700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20250502 | 154600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20250502 | 154500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20250502 | 154400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20250502 | 154300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20250502 | 154200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20250502 | 154100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20250502 | 154000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20250502 | 153900 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20250502 | 153800 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20250502 | 153700 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20250502 | 153600 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 213 | 20250502 | 153500 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20250502 | 153400 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20250502 | 153300 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20250502 | 153200 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20250502 | 153100 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20250502 | 153000 | 2588798245 | 3615 | 3615 | 3615 | 3615 | 23840 |
| 219 | 20250502 | 152900 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20250502 | 152800 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20250502 | 152700 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20250502 | 152600 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20250502 | 152500 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20250502 | 152400 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20250502 | 152300 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20250502 | 152200 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20250502 | 152100 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20250502 | 152000 | 2502616645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20250502 | 151900 | 2502616645 | 3635 | 3645 | 3650 | 3635 | 5025 |
| 230 | 20250502 | 151800 | 2484325445 | 3640 | 3640 | 3670 | 3630 | 2006 |
| 231 | 20250502 | 151700 | 2476981870 | 3660 | 3635 | 3660 | 3620 | 19381 |
| 232 | 20250502 | 151600 | 2406571065 | 3630 | 3630 | 3630 | 3630 | 679 |
| 233 | 20250502 | 151500 | 2404106295 | 3630 | 3640 | 3645 | 3630 | 4488 |
| 234 | 20250502 | 151400 | 2387773320 | 3640 | 3640 | 3640 | 3640 | 527 |
| 235 | 20250502 | 151300 | 2385855040 | 3640 | 3630 | 3640 | 3630 | 1202 |
| 236 | 20250502 | 151200 | 2381490710 | 3630 | 3645 | 3645 | 3630 | 3654 |
| 237 | 20250502 | 151100 | 2368200688 | 3645 | 3630 | 3650 | 3630 | 4330 |
| 238 | 20250502 | 151000 | 2352476938 | 3630 | 3635 | 3640 | 3630 | 2942 |
| 239 | 20250502 | 150900 | 2341787278 | 3635 | 3635 | 3635 | 3630 | 3442 |
| 240 | 20250502 | 150800 | 2329288233 | 3635 | 3645 | 3645 | 3635 | 2566 |
| 241 | 20250502 | 150700 | 2319959283 | 3645 | 3650 | 3650 | 3645 | 1107 |
| 242 | 20250502 | 150600 | 2315924228 | 3650 | 3650 | 3650 | 3650 | 301 |
| 243 | 20250502 | 150500 | 2314825578 | 3650 | 3655 | 3655 | 3650 | 514 |
| 244 | 20250502 | 150400 | 2312949408 | 3660 | 3665 | 3665 | 3660 | 529 |
| 245 | 20250502 | 150300 | 2311011118 | 3670 | 3660 | 3670 | 3660 | 37 |
| 246 | 20250502 | 150200 | 2310875468 | 3655 | 3650 | 3655 | 3650 | 3087 |
| 247 | 20250502 | 150100 | 2299598983 | 3640 | 3640 | 3645 | 3640 | 831 |
| 248 | 20250502 | 150000 | 2296571643 | 3635 | 3635 | 3635 | 3635 | 4840 |
| 249 | 20250502 | 145900 | 2278978243 | 3650 | 3645 | 3650 | 3635 | 2667 |
| 250 | 20250502 | 145800 | 2269269643 | 3650 | 3650 | 3650 | 3650 | 191 |
| 251 | 20250502 | 145700 | 2268572493 | 3650 | 3660 | 3660 | 3650 | 657 |
| 252 | 20250502 | 145600 | 2266173643 | 3665 | 3665 | 3665 | 3665 | 128 |
| 253 | 20250502 | 145500 | 2265704523 | 3660 | 3655 | 3660 | 3655 | 1112 |
| 254 | 20250502 | 145400 | 2261634933 | 3660 | 3660 | 3660 | 3650 | 671 |
| 255 | 20250502 | 145300 | 2259182888 | 3655 | 3655 | 3655 | 3650 | 995 |
| 256 | 20250502 | 145200 | 2255546228 | 3655 | 3650 | 3655 | 3650 | 601 |
| 257 | 20250502 | 145100 | 2253349578 | 3655 | 3650 | 3655 | 3650 | 437 |
| 258 | 20250502 | 145000 | 2251753843 | 3650 | 3655 | 3655 | 3650 | 805 |
| 259 | 20250502 | 144900 | 2248815448 | 3655 | 3645 | 3655 | 3645 | 793 |
| 260 | 20250502 | 144800 | 2245924803 | 3645 | 3650 | 3650 | 3645 | 532 |
| 261 | 20250502 | 144700 | 2243984453 | 3650 | 3650 | 3650 | 3650 | 1213 |
| 262 | 20250502 | 144600 | 2239557003 | 3655 | 3655 | 3655 | 3655 | 150 |
| 263 | 20250502 | 144500 | 2239008753 | 3655 | 3655 | 3655 | 3655 | 251 |
| 264 | 20250502 | 144400 | 2238091348 | 3655 | 3660 | 3660 | 3655 | 1321 |
| 265 | 20250502 | 144300 | 2233261488 | 3660 | 3660 | 3660 | 3655 | 1250 |
| 266 | 20250502 | 144200 | 2228687488 | 3660 | 3670 | 3670 | 3660 | 387 |
| 267 | 20250502 | 144100 | 2227271018 | 3665 | 3665 | 3670 | 3665 | 664 |
| 268 | 20250502 | 144000 | 2224837223 | 3665 | 3670 | 3670 | 3665 | 588 |
| 269 | 20250502 | 143900 | 2222679788 | 3670 | 3660 | 3670 | 3660 | 632 |
| 270 | 20250502 | 143800 | 2220361078 | 3655 | 3655 | 3655 | 3655 | 305 |
| 271 | 20250502 | 143700 | 2219246303 | 3670 | 3670 | 3670 | 3655 | 28 |
| 272 | 20250502 | 143600 | 2219143678 | 3670 | 3670 | 3675 | 3670 | 4527 |
| 273 | 20250502 | 143500 | 2202528088 | 3670 | 3645 | 3670 | 3645 | 3599 |
| 274 | 20250502 | 143400 | 2189351483 | 3640 | 3640 | 3645 | 3635 | 1979 |
| 275 | 20250502 | 143300 | 2182152253 | 3640 | 3635 | 3640 | 3635 | 250 |
| 276 | 20250502 | 143200 | 2181242503 | 3635 | 3635 | 3645 | 3635 | 377 |
| 277 | 20250502 | 143100 | 2179872028 | 3635 | 3635 | 3640 | 3635 | 1767 |
| 278 | 20250502 | 143000 | 2173443603 | 3635 | 3640 | 3640 | 3635 | 915 |
| 279 | 20250502 | 142900 | 2170117503 | 3640 | 3650 | 3650 | 3635 | 2447 |
| 280 | 20250502 | 142800 | 2161204173 | 3645 | 3645 | 3645 | 3645 | 582 |
| 281 | 20250502 | 142700 | 2159082783 | 3650 | 3645 | 3650 | 3645 | 390 |
| 282 | 20250502 | 142600 | 2157659483 | 3645 | 3640 | 3650 | 3640 | 1341 |
| 283 | 20250502 | 142500 | 2152770603 | 3650 | 3645 | 3650 | 3640 | 2313 |
| 284 | 20250502 | 142400 | 2144347978 | 3650 | 3650 | 3650 | 3650 | 90 |
| 285 | 20250502 | 142300 | 2144019478 | 3650 | 3640 | 3650 | 3640 | 829 |
| 286 | 20250502 | 142200 | 2140995898 | 3640 | 3640 | 3640 | 3625 | 7364 |
| 287 | 20250502 | 142100 | 2114226673 | 3640 | 3640 | 3640 | 3630 | 5063 |
| 288 | 20250502 | 142000 | 2095811763 | 3640 | 3645 | 3645 | 3640 | 351 |
| 289 | 20250502 | 141900 | 2094533453 | 3650 | 3660 | 3665 | 3650 | 3768 |
| 290 | 20250502 | 141800 | 2080772258 | 3660 | 3660 | 3660 | 3660 | 869 |
| 291 | 20250502 | 141700 | 2077591718 | 3660 | 3655 | 3660 | 3655 | 630 |
| 292 | 20250502 | 141600 | 2075286933 | 3655 | 3665 | 3670 | 3655 | 1788 |
| 293 | 20250502 | 141500 | 2068744803 | 3665 | 3665 | 3665 | 3665 | 202 |
| 294 | 20250502 | 141400 | 2068004473 | 3670 | 3665 | 3670 | 3665 | 1108 |
| 295 | 20250502 | 141300 | 2063943638 | 3665 | 3665 | 3665 | 3665 | 76 |
| 296 | 20250502 | 141200 | 2063665098 | 3665 | 3670 | 3670 | 3665 | 1483 |
| 297 | 20250502 | 141100 | 2058224423 | 3675 | 3675 | 3675 | 3675 | 227 |
| 298 | 20250502 | 141000 | 2057390198 | 3675 | 3675 | 3675 | 3675 | 449 |
| 299 | 20250502 | 140900 | 2055740123 | 3675 | 3675 | 3675 | 3675 | 867 |
| 300 | 20250502 | 140800 | 2052553898 | 3680 | 3680 | 3680 | 3680 | 134 |
| 301 | 20250502 | 140700 | 2052060778 | 3680 | 3680 | 3680 | 3675 | 250 |
| 302 | 20250502 | 140600 | 2051140813 | 3680 | 3680 | 3680 | 3675 | 501 |
| 303 | 20250502 | 140500 | 2049299178 | 3680 | 3680 | 3685 | 3680 | 349 |
| 304 | 20250502 | 140400 | 2048014753 | 3680 | 3685 | 3685 | 3675 | 975 |
| 305 | 20250502 | 140300 | 2044426748 | 3685 | 3690 | 3690 | 3680 | 4285 |
| 306 | 20250502 | 140200 | 2028642463 | 3690 | 3695 | 3695 | 3690 | 102 |
| 307 | 20250502 | 140100 | 2028265583 | 3690 | 3690 | 3690 | 3690 | 711 |
| 308 | 20250502 | 140000 | 2025641993 | 3690 | 3685 | 3690 | 3685 | 76 |
| 309 | 20250502 | 135900 | 2025361908 | 3680 | 3685 | 3685 | 3675 | 1425 |
| 310 | 20250502 | 135800 | 2020118013 | 3685 | 3680 | 3685 | 3680 | 1024 |
| 311 | 20250502 | 135700 | 2016349688 | 3675 | 3675 | 3680 | 3675 | 40 |
| 312 | 20250502 | 135600 | 2016202638 | 3675 | 3675 | 3675 | 3675 | 0 |
| 313 | 20250502 | 135500 | 2016202638 | 3675 | 3680 | 3680 | 3675 | 1032 |
| 314 | 20250502 | 135400 | 2012410033 | 3680 | 3680 | 3680 | 3675 | 362 |
| 315 | 20250502 | 135300 | 2011077978 | 3670 | 3670 | 3675 | 3670 | 2599 |
| 316 | 20250502 | 135200 | 2001539148 | 3670 | 3665 | 3670 | 3665 | 1798 |
| 317 | 20250502 | 135100 | 1994947468 | 3665 | 3655 | 3665 | 3655 | 675 |
| 318 | 20250502 | 135000 | 1992477188 | 3650 | 3650 | 3655 | 3650 | 1598 |
| 319 | 20250502 | 134900 | 1986643433 | 3650 | 3645 | 3650 | 3640 | 1433 |
| 320 | 20250502 | 134800 | 1981419023 | 3645 | 3640 | 3645 | 3640 | 1404 |
| 321 | 20250502 | 134700 | 1976305733 | 3640 | 3645 | 3650 | 3630 | 7685 |
| 322 | 20250502 | 134600 | 1948340288 | 3645 | 3660 | 3660 | 3645 | 12016 |
| 323 | 20250502 | 134500 | 1904464273 | 3660 | 3660 | 3660 | 3660 | 200 |
| 324 | 20250502 | 134400 | 1903732273 | 3660 | 3665 | 3665 | 3660 | 1579 |
| 325 | 20250502 | 134300 | 1897950103 | 3660 | 3665 | 3665 | 3660 | 636 |
| 326 | 20250502 | 134200 | 1895619748 | 3670 | 3665 | 3670 | 3655 | 3401 |
| 327 | 20250502 | 134100 | 1883166268 | 3665 | 3660 | 3665 | 3660 | 26 |
| 328 | 20250502 | 134000 | 1883071008 | 3660 | 3665 | 3665 | 3660 | 500 |
| 329 | 20250502 | 133900 | 1881240723 | 3670 | 3665 | 3670 | 3665 | 2676 |
| 330 | 20250502 | 133800 | 1871433103 | 3665 | 3670 | 3670 | 3665 | 500 |
| 331 | 20250502 | 133700 | 1869598238 | 3670 | 3670 | 3670 | 3670 | 500 |
| 332 | 20250502 | 133600 | 1867763238 | 3670 | 3680 | 3690 | 3670 | 2044 |
| 333 | 20250502 | 133500 | 1860241298 | 3690 | 3690 | 3690 | 3680 | 3091 |
| 334 | 20250502 | 133400 | 1848850868 | 3690 | 3690 | 3690 | 3685 | 2840 |
| 335 | 20250502 | 133300 | 1838375468 | 3685 | 3690 | 3700 | 3685 | 1680 |
| 336 | 20250502 | 133200 | 1832172618 | 3700 | 3700 | 3700 | 3700 | 14 |
| 337 | 20250502 | 133100 | 1832120818 | 3700 | 3700 | 3700 | 3690 | 10594 |
| 338 | 20250502 | 133000 | 1792981808 | 3700 | 3705 | 3705 | 3700 | 38 |
| 339 | 20250502 | 132900 | 1792841103 | 3705 | 3705 | 3705 | 3705 | 400 |
| 340 | 20250502 | 132800 | 1791359103 | 3710 | 3705 | 3710 | 3705 | 445 |
| 341 | 20250502 | 132700 | 1789710233 | 3705 | 3705 | 3705 | 3705 | 19 |
| 342 | 20250502 | 132600 | 1789639838 | 3710 | 3710 | 3710 | 3710 | 4 |
| 343 | 20250502 | 132500 | 1789624998 | 3700 | 3710 | 3710 | 3700 | 10038 |
| 344 | 20250502 | 132400 | 1752430818 | 3710 | 3710 | 3710 | 3710 | 137 |
| 345 | 20250502 | 132300 | 1751922548 | 3710 | 3710 | 3710 | 3710 | 0 |
| 346 | 20250502 | 132200 | 1751922548 | 3710 | 3705 | 3710 | 3705 | 603 |
| 347 | 20250502 | 132100 | 1749687638 | 3710 | 3710 | 3710 | 3710 | 510 |
| 348 | 20250502 | 132000 | 1747795538 | 3705 | 3707 | 3710 | 3705 | 82 |
| 349 | 20250502 | 131900 | 1747491421 | 3707 | 3707 | 3707 | 3707 | 0 |
| 350 | 20250502 | 131800 | 1747491421 | 3707 | 3710 | 3710 | 3707 | 102 |
| 351 | 20250502 | 131700 | 1747113007 | 3710 | 3715 | 3715 | 3710 | 1250 |
| 352 | 20250502 | 131600 | 1742473572 | 3715 | 3720 | 3720 | 3715 | 138 |
| 353 | 20250502 | 131500 | 1741960882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 354 | 20250502 | 131400 | 1741960882 | 3720 | 3720 | 3720 | 3715 | 3549 |
| 355 | 20250502 | 131300 | 1728771232 | 3725 | 3725 | 3725 | 3725 | 0 |
| 356 | 20250502 | 131200 | 1728771232 | 3725 | 3725 | 3725 | 3725 | 10 |
| 357 | 20250502 | 131100 | 1728733982 | 3725 | 3725 | 3725 | 3725 | 20 |
| 358 | 20250502 | 131000 | 1728659482 | 3720 | 3720 | 3720 | 3720 | 1 |
| 359 | 20250502 | 130900 | 1728655762 | 3720 | 3720 | 3720 | 3720 | 227 |
| 360 | 20250502 | 130800 | 1727811322 | 3725 | 3720 | 3725 | 3720 | 109 |
| 361 | 20250502 | 130700 | 1727405692 | 3720 | 3720 | 3720 | 3720 | 100 |
| 362 | 20250502 | 130600 | 1727033692 | 3715 | 3715 | 3715 | 3715 | 0 |
| 363 | 20250502 | 130500 | 1727033692 | 3715 | 3725 | 3725 | 3715 | 247 |
| 364 | 20250502 | 130400 | 1726113827 | 3720 | 3720 | 3720 | 3720 | 5 |
| 365 | 20250502 | 130300 | 1726095227 | 3720 | 3720 | 3740 | 3720 | 72 |
| 366 | 20250502 | 130200 | 1725827162 | 3720 | 3720 | 3720 | 3720 | 10 |
| 367 | 20250502 | 130100 | 1725789962 | 3710 | 3715 | 3715 | 3710 | 693 |
| 368 | 20250502 | 130000 | 1723218792 | 3710 | 3715 | 3715 | 3710 | 3580 |
| 369 | 20250502 | 125900 | 1709926497 | 3720 | 3720 | 3720 | 3715 | 36 |
| 370 | 20250502 | 125800 | 1709792687 | 3720 | 3720 | 3720 | 3720 | 3 |
| 371 | 20250502 | 125700 | 1709781527 | 3720 | 3725 | 3725 | 3717 | 1884 |
| 372 | 20250502 | 125600 | 1702769455 | 3725 | 3725 | 3725 | 3725 | 142 |
| 373 | 20250502 | 125500 | 1702240505 | 3725 | 3725 | 3725 | 3725 | 786 |
| 374 | 20250502 | 125400 | 1699312655 | 3725 | 3725 | 3725 | 3725 | 49 |
| 375 | 20250502 | 125300 | 1699130130 | 3725 | 3730 | 3730 | 3725 | 1145 |
| 376 | 20250502 | 125200 | 1694860340 | 3730 | 3730 | 3730 | 3730 | 264 |
| 377 | 20250502 | 125100 | 1693875620 | 3725 | 3725 | 3725 | 3725 | 100 |
| 378 | 20250502 | 125000 | 1693503120 | 3740 | 3725 | 3740 | 3725 | 636 |
| 379 | 20250502 | 124900 | 1691134005 | 3725 | 3725 | 3725 | 3720 | 376 |
| 380 | 20250502 | 124800 | 1689733905 | 3720 | 3720 | 3720 | 3720 | 200 |
| 381 | 20250502 | 124700 | 1688989905 | 3720 | 3725 | 3725 | 3720 | 711 |
| 382 | 20250502 | 124600 | 1686343930 | 3720 | 3715 | 3720 | 3710 | 1499 |
| 383 | 20250502 | 124500 | 1680772400 | 3710 | 3720 | 3720 | 3710 | 1166 |
| 384 | 20250502 | 124400 | 1676441515 | 3715 | 3725 | 3725 | 3715 | 1228 |
| 385 | 20250502 | 124300 | 1671878855 | 3745 | 3715 | 3745 | 3715 | 2100 |
| 386 | 20250502 | 124200 | 1664042740 | 3715 | 3710 | 3715 | 3710 | 1096 |
| 387 | 20250502 | 124100 | 1659976405 | 3710 | 3710 | 3715 | 3710 | 167 |
| 388 | 20250502 | 124000 | 1659356795 | 3710 | 3710 | 3710 | 3710 | 3702 |
| 389 | 20250502 | 123900 | 1645622375 | 3710 | 3715 | 3715 | 3710 | 3244 |
| 390 | 20250502 | 123800 | 1633570920 | 3715 | 3715 | 3715 | 3715 | 74 |
| 391 | 20250502 | 123700 | 1633296010 | 3720 | 3720 | 3720 | 3720 | 558 |
| 392 | 20250502 | 123600 | 1631220250 | 3720 | 3720 | 3720 | 3720 | 0 |
| 393 | 20250502 | 123500 | 1631220250 | 3720 | 3720 | 3720 | 3710 | 2613 |
| 394 | 20250502 | 123400 | 1621507595 | 3715 | 3730 | 3730 | 3710 | 17457 |
| 395 | 20250502 | 123300 | 1556631270 | 3725 | 3725 | 3730 | 3725 | 1543 |
| 396 | 20250502 | 123200 | 1550883580 | 3730 | 3735 | 3735 | 3730 | 4392 |
| 397 | 20250502 | 123100 | 1534487270 | 3735 | 3735 | 3735 | 3735 | 487 |
| 398 | 20250502 | 123000 | 1532668325 | 3740 | 3740 | 3740 | 3740 | 2 |
| 399 | 20250502 | 122900 | 1532660845 | 3740 | 3740 | 3740 | 3740 | 0 |
| 400 | 20250502 | 122800 | 1532660845 | 3740 | 3740 | 3740 | 3735 | 181 |
| 401 | 20250502 | 122700 | 1531983910 | 3740 | 3740 | 3740 | 3740 | 4 |
| 402 | 20250502 | 122600 | 1531968950 | 3740 | 3740 | 3740 | 3740 | 20 |
| 403 | 20250502 | 122500 | 1531894150 | 3740 | 3740 | 3740 | 3740 | 172 |
| 404 | 20250502 | 122400 | 1531250870 | 3740 | 3745 | 3745 | 3740 | 403 |
| 405 | 20250502 | 122300 | 1529741650 | 3740 | 3740 | 3740 | 3740 | 115 |
| 406 | 20250502 | 122200 | 1529311550 | 3745 | 3745 | 3745 | 3745 | 0 |
| 407 | 20250502 | 122100 | 1529311550 | 3745 | 3745 | 3745 | 3745 | 0 |
| 408 | 20250502 | 122000 | 1529311550 | 3745 | 3745 | 3745 | 3745 | 67 |
| 409 | 20250502 | 121900 | 1529060635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 410 | 20250502 | 121800 | 1529060635 | 3740 | 3740 | 3740 | 3740 | 738 |
| 411 | 20250502 | 121700 | 1526300515 | 3740 | 3745 | 3745 | 3740 | 108 |
| 412 | 20250502 | 121600 | 1525896555 | 3745 | 3745 | 3745 | 3745 | 4 |
| 413 | 20250502 | 121500 | 1525881575 | 3740 | 3740 | 3740 | 3740 | 260 |
| 414 | 20250502 | 121400 | 1524909175 | 3735 | 3740 | 3745 | 3735 | 514 |
| 415 | 20250502 | 121300 | 1522987635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 416 | 20250502 | 121200 | 1522987635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 417 | 20250502 | 121100 | 1522987635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 418 | 20250502 | 121000 | 1522987635 | 3740 | 3740 | 3740 | 3740 | 4 |
| 419 | 20250502 | 120900 | 1522972675 | 3735 | 3735 | 3735 | 3735 | 0 |
| 420 | 20250502 | 120800 | 1522972675 | 3735 | 3740 | 3740 | 3735 | 538 |
| 421 | 20250502 | 120700 | 1520961640 | 3745 | 3745 | 3745 | 3745 | 600 |
| 422 | 20250502 | 120600 | 1518714640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 423 | 20250502 | 120500 | 1518714640 | 3740 | 3750 | 3750 | 3740 | 1284 |
| 424 | 20250502 | 120400 | 1513906580 | 3750 | 3750 | 3750 | 3750 | 35 |
| 425 | 20250502 | 120300 | 1513775330 | 3750 | 3745 | 3750 | 3745 | 42 |
| 426 | 20250502 | 120200 | 1513617880 | 3750 | 3750 | 3750 | 3750 | 100 |
| 427 | 20250502 | 120100 | 1513242880 | 3750 | 3750 | 3750 | 3750 | 11 |
| 428 | 20250502 | 120000 | 1513201630 | 3745 | 3745 | 3745 | 3745 | 904 |
| 429 | 20250502 | 115900 | 1509816150 | 3740 | 3740 | 3740 | 3740 | 528 |
| 430 | 20250502 | 115800 | 1507841430 | 3740 | 3740 | 3740 | 3740 | 0 |
| 431 | 20250502 | 115700 | 1507841430 | 3740 | 3740 | 3740 | 3740 | 427 |
| 432 | 20250502 | 115600 | 1506244450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 433 | 20250502 | 115500 | 1506244450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 434 | 20250502 | 115400 | 1506244450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 435 | 20250502 | 115300 | 1506244450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 436 | 20250502 | 115200 | 1506244450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 437 | 20250502 | 115100 | 1506244450 | 3735 | 3735 | 3735 | 3735 | 421 |
| 438 | 20250502 | 115000 | 1504672015 | 3735 | 3735 | 3735 | 3735 | 27 |
| 439 | 20250502 | 114900 | 1504571170 | 3740 | 3740 | 3740 | 3740 | 9 |
| 440 | 20250502 | 114800 | 1504537510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 441 | 20250502 | 114700 | 1504537510 | 3740 | 3740 | 3740 | 3740 | 150 |
| 442 | 20250502 | 114600 | 1503976510 | 3740 | 3740 | 3740 | 3740 | 30 |
| 443 | 20250502 | 114500 | 1503864310 | 3740 | 3740 | 3740 | 3740 | 153 |
| 444 | 20250502 | 114400 | 1503292090 | 3745 | 3745 | 3745 | 3745 | 0 |
| 445 | 20250502 | 114300 | 1503292090 | 3745 | 3745 | 3745 | 3745 | 103 |
| 446 | 20250502 | 114200 | 1502906355 | 3745 | 3740 | 3745 | 3740 | 45 |
| 447 | 20250502 | 114100 | 1502738050 | 3740 | 3740 | 3740 | 3740 | 37 |
| 448 | 20250502 | 114000 | 1502599670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 449 | 20250502 | 113900 | 1502599670 | 3740 | 3740 | 3740 | 3740 | 40 |
| 450 | 20250502 | 113800 | 1502450070 | 3730 | 3730 | 3730 | 3730 | 1 |
| 451 | 20250502 | 113700 | 1502446340 | 3730 | 3730 | 3730 | 3730 | 577 |
| 452 | 20250502 | 113600 | 1500294130 | 3730 | 3735 | 3735 | 3730 | 238 |
| 453 | 20250502 | 113500 | 1499405480 | 3735 | 3740 | 3740 | 3735 | 15 |
| 454 | 20250502 | 113400 | 1499349445 | 3735 | 3735 | 3735 | 3735 | 1512 |
| 455 | 20250502 | 113300 | 1493702125 | 3730 | 3730 | 3730 | 3730 | 200 |
| 456 | 20250502 | 113200 | 1492956125 | 3730 | 3730 | 3730 | 3730 | 1151 |
| 457 | 20250502 | 113100 | 1488662895 | 3735 | 3735 | 3740 | 3735 | 2545 |
| 458 | 20250502 | 113000 | 1479155060 | 3740 | 3735 | 3740 | 3735 | 502 |
| 459 | 20250502 | 112900 | 1477280080 | 3735 | 3750 | 3750 | 3735 | 2469 |
| 460 | 20250502 | 112800 | 1468048035 | 3750 | 3742 | 3750 | 3742 | 103 |
| 461 | 20250502 | 112700 | 1467661798 | 3745 | 3745 | 3745 | 3745 | 7 |
| 462 | 20250502 | 112600 | 1467635583 | 3745 | 3750 | 3750 | 3745 | 886 |
| 463 | 20250502 | 112500 | 1464317413 | 3750 | 3745 | 3750 | 3745 | 32 |
| 464 | 20250502 | 112400 | 1464197473 | 3750 | 3750 | 3750 | 3745 | 62 |
| 465 | 20250502 | 112300 | 1463965223 | 3747 | 3747 | 3747 | 3747 | 0 |
| 466 | 20250502 | 112200 | 1463965223 | 3747 | 3745 | 3750 | 3745 | 111 |
| 467 | 20250502 | 112100 | 1463549516 | 3750 | 3750 | 3750 | 3750 | 102 |
| 468 | 20250502 | 112000 | 1463167016 | 3745 | 3745 | 3745 | 3745 | 26 |
| 469 | 20250502 | 111900 | 1463069646 | 3750 | 3745 | 3750 | 3745 | 1468 |
| 470 | 20250502 | 111800 | 1457569146 | 3745 | 3745 | 3745 | 3745 | 0 |
| 471 | 20250502 | 111700 | 1457569146 | 3745 | 3745 | 3745 | 3745 | 300 |
| 472 | 20250502 | 111600 | 1456445646 | 3740 | 3745 | 3745 | 3740 | 363 |
| 473 | 20250502 | 111500 | 1455088021 | 3740 | 3745 | 3745 | 3740 | 295 |
| 474 | 20250502 | 111400 | 1453984661 | 3745 | 3750 | 3750 | 3745 | 545 |
| 475 | 20250502 | 111300 | 1451943611 | 3745 | 3745 | 3745 | 3740 | 676 |
| 476 | 20250502 | 111200 | 1449414176 | 3745 | 3755 | 3755 | 3745 | 250 |
| 477 | 20250502 | 111100 | 1448477906 | 3745 | 3755 | 3755 | 3745 | 45 |
| 478 | 20250502 | 111000 | 1448309356 | 3745 | 3745 | 3745 | 3745 | 380 |
| 479 | 20250502 | 110900 | 1446886256 | 3745 | 3750 | 3750 | 3745 | 402 |
| 480 | 20250502 | 110800 | 1445380346 | 3750 | 3755 | 3755 | 3750 | 627 |
| 481 | 20250502 | 110700 | 1443028471 | 3755 | 3760 | 3760 | 3755 | 588 |
| 482 | 20250502 | 110600 | 1440820461 | 3760 | 3765 | 3765 | 3760 | 158 |
| 483 | 20250502 | 110500 | 1440226216 | 3765 | 3755 | 3765 | 3755 | 14 |
| 484 | 20250502 | 110400 | 1440173636 | 3755 | 3755 | 3755 | 3755 | 50 |
| 485 | 20250502 | 110300 | 1439985886 | 3760 | 3755 | 3760 | 3755 | 110 |
| 486 | 20250502 | 110200 | 1439572786 | 3760 | 3760 | 3760 | 3760 | 448 |
| 487 | 20250502 | 110100 | 1437888306 | 3760 | 3760 | 3760 | 3760 | 30 |
| 488 | 20250502 | 110000 | 1437775506 | 3760 | 3760 | 3760 | 3760 | 3890 |
| 489 | 20250502 | 105900 | 1423149106 | 3760 | 3760 | 3760 | 3760 | 35 |
| 490 | 20250502 | 105800 | 1423017506 | 3755 | 3755 | 3755 | 3755 | 1 |
| 491 | 20250502 | 105700 | 1423013751 | 3755 | 3760 | 3760 | 3755 | 296 |
| 492 | 20250502 | 105600 | 1421901416 | 3760 | 3760 | 3760 | 3760 | 1014 |
| 493 | 20250502 | 105500 | 1418088776 | 3755 | 3755 | 3755 | 3755 | 10 |
| 494 | 20250502 | 105400 | 1418051226 | 3755 | 3755 | 3755 | 3755 | 27 |
| 495 | 20250502 | 105300 | 1417949841 | 3755 | 3755 | 3755 | 3755 | 342 |
| 496 | 20250502 | 105200 | 1416665631 | 3755 | 3760 | 3760 | 3750 | 154 |
| 497 | 20250502 | 105100 | 1416086856 | 3760 | 3755 | 3765 | 3755 | 850 |
| 498 | 20250502 | 105000 | 1412891381 | 3755 | 3750 | 3755 | 3750 | 155 |
| 499 | 20250502 | 104900 | 1412310121 | 3740 | 3745 | 3750 | 3740 | 714 |
| 500 | 20250502 | 104800 | 1409638231 | 3745 | 3750 | 3750 | 3745 | 632 |
| 501 | 20250502 | 104700 | 1407268766 | 3740 | 3745 | 3745 | 3740 | 697 |
| 502 | 20250502 | 104600 | 1404661821 | 3740 | 3745 | 3750 | 3740 | 1313 |
| 503 | 20250502 | 104500 | 1399746536 | 3740 | 3740 | 3740 | 3735 | 2869 |
| 504 | 20250502 | 104400 | 1389029101 | 3740 | 3740 | 3740 | 3740 | 495 |
| 505 | 20250502 | 104300 | 1387177801 | 3740 | 3750 | 3750 | 3740 | 1323 |
| 506 | 20250502 | 104200 | 1382224476 | 3750 | 3750 | 3750 | 3750 | 0 |
| 507 | 20250502 | 104100 | 1382224476 | 3750 | 3750 | 3750 | 3750 | 162 |
| 508 | 20250502 | 104000 | 1381616976 | 3750 | 3750 | 3750 | 3750 | 0 |
| 509 | 20250502 | 103900 | 1381616976 | 3750 | 3740 | 3750 | 3740 | 76 |
| 510 | 20250502 | 103800 | 1381332056 | 3740 | 3740 | 3750 | 3740 | 86 |
| 511 | 20250502 | 103700 | 1381009696 | 3740 | 3745 | 3755 | 3740 | 806 |
| 512 | 20250502 | 103600 | 1377992021 | 3745 | 3755 | 3755 | 3745 | 410 |
| 513 | 20250502 | 103500 | 1376456471 | 3745 | 3750 | 3750 | 3740 | 3558 |
| 514 | 20250502 | 103400 | 1363135071 | 3750 | 3765 | 3765 | 3747 | 4371 |
| 515 | 20250502 | 103300 | 1346731466 | 3765 | 3765 | 3765 | 3760 | 1807 |
| 516 | 20250502 | 103200 | 1339937051 | 3765 | 3760 | 3765 | 3760 | 531 |
| 517 | 20250502 | 103100 | 1337940461 | 3755 | 3765 | 3765 | 3755 | 1182 |
| 518 | 20250502 | 103000 | 1333500721 | 3765 | 3760 | 3765 | 3760 | 334 |
| 519 | 20250502 | 102900 | 1332243836 | 3755 | 3755 | 3765 | 3740 | 14420 |
| 520 | 20250502 | 102800 | 1278305001 | 3760 | 3765 | 3765 | 3760 | 374 |
| 521 | 20250502 | 102700 | 1276897556 | 3765 | 3760 | 3765 | 3750 | 1779 |
| 522 | 20250502 | 102600 | 1270225601 | 3760 | 3765 | 3765 | 3760 | 582 |
| 523 | 20250502 | 102500 | 1268037261 | 3765 | 3760 | 3765 | 3760 | 108 |
| 524 | 20250502 | 102400 | 1267630646 | 3760 | 3780 | 3780 | 3760 | 2862 |
| 525 | 20250502 | 102300 | 1256835211 | 3780 | 3790 | 3790 | 3780 | 1492 |
| 526 | 20250502 | 102200 | 1251188216 | 3790 | 3795 | 3795 | 3790 | 3834 |
| 527 | 20250502 | 102100 | 1236642111 | 3795 | 3795 | 3795 | 3790 | 4608 |
| 528 | 20250502 | 102000 | 1219156281 | 3790 | 3760 | 3790 | 3755 | 10297 |
| 529 | 20250502 | 101900 | 1180245296 | 3760 | 3765 | 3765 | 3760 | 885 |
| 530 | 20250502 | 101800 | 1176915926 | 3765 | 3755 | 3765 | 3755 | 1196 |
| 531 | 20250502 | 101700 | 1172424426 | 3755 | 3775 | 3775 | 3755 | 5980 |
| 532 | 20250502 | 101600 | 1149916711 | 3775 | 3785 | 3785 | 3775 | 3401 |
| 533 | 20250502 | 101500 | 1137069456 | 3780 | 3775 | 3785 | 3775 | 2370 |
| 534 | 20250502 | 101400 | 1128113411 | 3770 | 3775 | 3775 | 3770 | 839 |
| 535 | 20250502 | 101300 | 1124949641 | 3775 | 3770 | 3780 | 3770 | 2474 |
| 536 | 20250502 | 101200 | 1115615711 | 3765 | 3765 | 3770 | 3765 | 1211 |
| 537 | 20250502 | 101100 | 1111056196 | 3765 | 3765 | 3770 | 3765 | 431 |
| 538 | 20250502 | 101000 | 1109433461 | 3765 | 3765 | 3770 | 3765 | 2285 |
| 539 | 20250502 | 100900 | 1100829776 | 3765 | 3780 | 3780 | 3765 | 2562 |
| 540 | 20250502 | 100800 | 1091175871 | 3780 | 3770 | 3780 | 3770 | 4162 |
| 541 | 20250502 | 100700 | 1075471541 | 3765 | 3780 | 3780 | 3765 | 3895 |
| 542 | 20250502 | 100600 | 1060787871 | 3780 | 3790 | 3795 | 3770 | 7701 |
| 543 | 20250502 | 100500 | 1031664416 | 3795 | 3795 | 3800 | 3775 | 12043 |
| 544 | 20250502 | 100400 | 986001736 | 3795 | 3775 | 3800 | 3775 | 7487 |
| 545 | 20250502 | 100300 | 957640138 | 3770 | 3750 | 3780 | 3750 | 8065 |
| 546 | 20250502 | 100200 | 927291713 | 3750 | 3735 | 3750 | 3735 | 853 |
| 547 | 20250502 | 100100 | 924095963 | 3730 | 3740 | 3750 | 3730 | 1474 |
| 548 | 20250502 | 100000 | 918577898 | 3750 | 3740 | 3755 | 3740 | 7813 |
| 549 | 20250502 | 095900 | 889301449 | 3730 | 3740 | 3745 | 3730 | 7702 |
| 550 | 20250502 | 095800 | 860506104 | 3735 | 3740 | 3745 | 3735 | 6721 |
| 551 | 20250502 | 095700 | 835359954 | 3735 | 3730 | 3750 | 3730 | 8898 |
| 552 | 20250502 | 095600 | 802088474 | 3730 | 3720 | 3735 | 3720 | 4171 |
| 553 | 20250502 | 095500 | 786543349 | 3720 | 3705 | 3720 | 3705 | 752 |
| 554 | 20250502 | 095400 | 783748919 | 3700 | 3690 | 3700 | 3685 | 589 |
| 555 | 20250502 | 095300 | 781572119 | 3700 | 3700 | 3700 | 3700 | 1 |
| 556 | 20250502 | 095200 | 781568419 | 3700 | 3695 | 3700 | 3695 | 1504 |
| 557 | 20250502 | 095100 | 776005799 | 3695 | 3695 | 3695 | 3695 | 9 |
| 558 | 20250502 | 095000 | 775972544 | 3675 | 3695 | 3695 | 3675 | 96 |
| 559 | 20250502 | 094900 | 775619684 | 3670 | 3695 | 3695 | 3670 | 3 |
| 560 | 20250502 | 094800 | 775608649 | 3670 | 3680 | 3680 | 3670 | 4375 |
| 561 | 20250502 | 094700 | 759540964 | 3680 | 3685 | 3685 | 3680 | 403 |
| 562 | 20250502 | 094600 | 758057909 | 3685 | 3685 | 3685 | 3685 | 1134 |
| 563 | 20250502 | 094500 | 753879119 | 3685 | 3700 | 3700 | 3685 | 479 |
| 564 | 20250502 | 094400 | 752109504 | 3685 | 3685 | 3685 | 3685 | 338 |
| 565 | 20250502 | 094300 | 750863974 | 3685 | 3700 | 3700 | 3685 | 843 |
| 566 | 20250502 | 094200 | 747749424 | 3700 | 3700 | 3705 | 3685 | 122 |
| 567 | 20250502 | 094100 | 747298064 | 3700 | 3715 | 3715 | 3675 | 6413 |
| 568 | 20250502 | 094000 | 723593409 | 3715 | 3715 | 3720 | 3715 | 1493 |
| 569 | 20250502 | 093900 | 718046909 | 3715 | 3710 | 3715 | 3710 | 1170 |
| 570 | 20250502 | 093800 | 713702514 | 3705 | 3705 | 3705 | 3705 | 0 |
| 571 | 20250502 | 093700 | 713702514 | 3705 | 3705 | 3710 | 3705 | 791 |
| 572 | 20250502 | 093600 | 710768929 | 3710 | 3705 | 3710 | 3705 | 851 |
| 573 | 20250502 | 093500 | 707611819 | 3705 | 3715 | 3715 | 3705 | 1127 |
| 574 | 20250502 | 093400 | 703434204 | 3725 | 3725 | 3725 | 3715 | 1041 |
| 575 | 20250502 | 093300 | 699556854 | 3725 | 3725 | 3730 | 3715 | 1344 |
| 576 | 20250502 | 093200 | 694549169 | 3725 | 3705 | 3725 | 3705 | 2328 |
| 577 | 20250502 | 093100 | 685897054 | 3705 | 3695 | 3705 | 3695 | 431 |
| 578 | 20250502 | 093000 | 684302674 | 3690 | 3695 | 3695 | 3685 | 2053 |
| 579 | 20250502 | 092900 | 676724229 | 3695 | 3690 | 3695 | 3690 | 693 |
| 580 | 20250502 | 092800 | 674163944 | 3690 | 3695 | 3700 | 3690 | 502 |
| 581 | 20250502 | 092700 | 672310484 | 3700 | 3700 | 3700 | 3695 | 303 |
| 582 | 20250502 | 092600 | 671189884 | 3695 | 3700 | 3705 | 3695 | 2237 |
| 583 | 20250502 | 092500 | 662907784 | 3700 | 3680 | 3700 | 3680 | 498 |
| 584 | 20250502 | 092400 | 661072024 | 3680 | 3670 | 3680 | 3665 | 3489 |
| 585 | 20250502 | 092300 | 648267684 | 3670 | 3665 | 3670 | 3660 | 1707 |
| 586 | 20250502 | 092200 | 642017634 | 3670 | 3670 | 3670 | 3660 | 3247 |
| 587 | 20250502 | 092100 | 630107034 | 3675 | 3685 | 3685 | 3675 | 2655 |
| 588 | 20250502 | 092000 | 620337459 | 3685 | 3695 | 3695 | 3685 | 852 |
| 589 | 20250502 | 091900 | 617195559 | 3695 | 3690 | 3695 | 3685 | 747 |
| 590 | 20250502 | 091800 | 614438434 | 3695 | 3700 | 3705 | 3690 | 210 |
| 591 | 20250502 | 091700 | 613662974 | 3710 | 3690 | 3710 | 3690 | 1825 |
| 592 | 20250502 | 091600 | 606917394 | 3695 | 3675 | 3695 | 3675 | 1905 |
| 593 | 20250502 | 091500 | 599901074 | 3675 | 3665 | 3675 | 3655 | 3424 |
| 594 | 20250502 | 091400 | 587348864 | 3670 | 3665 | 3675 | 3660 | 2291 |
| 595 | 20250502 | 091300 | 578953634 | 3655 | 3655 | 3665 | 3655 | 228 |
| 596 | 20250502 | 091200 | 578119994 | 3655 | 3645 | 3655 | 3620 | 6338 |
| 597 | 20250502 | 091100 | 555070254 | 3645 | 3645 | 3650 | 3635 | 3535 |
| 598 | 20250502 | 091000 | 542198954 | 3645 | 3615 | 3645 | 3615 | 3975 |
| 599 | 20250502 | 090900 | 527782044 | 3600 | 3620 | 3625 | 3590 | 11263 |
| 600 | 20250502 | 090800 | 487206729 | 3625 | 3640 | 3640 | 3620 | 12655 |
| 601 | 20250502 | 090700 | 441265764 | 3640 | 3645 | 3650 | 3635 | 9866 |
| 602 | 20250502 | 090600 | 405328174 | 3645 | 3660 | 3665 | 3640 | 5380 |
| 603 | 20250502 | 090500 | 385697674 | 3645 | 3660 | 3675 | 3645 | 8548 |
| 604 | 20250502 | 090400 | 354381434 | 3660 | 3645 | 3660 | 3630 | 13519 |
| 605 | 20250502 | 090300 | 305197294 | 3640 | 3645 | 3660 | 3640 | 10726 |
| 606 | 20250502 | 090200 | 266107664 | 3645 | 3755 | 3755 | 3640 | 37480 |
| 607 | 20250502 | 090100 | 127754560 | 3750 | 3760 | 3815 | 3750 | 10557 |
| 608 | 20250502 | 090000 | 87981745 | 3760 | 3735 | 3760 | 3730 | 21165 |