33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 191700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 3 | 20250509 | 191600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20250509 | 191500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20250509 | 191400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20250509 | 191300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20250509 | 191200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20250509 | 191100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20250509 | 191000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20250509 | 190900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20250509 | 190800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20250509 | 190700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20250509 | 190600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20250509 | 190500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20250509 | 190400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20250509 | 190300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20250509 | 190200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20250509 | 190100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20250509 | 190000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20250509 | 185900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20250509 | 185800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20250509 | 185700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20250509 | 185600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20250509 | 185500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20250509 | 185400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20250509 | 185300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20250509 | 185200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20250509 | 185100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20250509 | 185000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20250509 | 184900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20250509 | 184800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20250509 | 184700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 33 | 20250509 | 184600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20250509 | 184500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20250509 | 184400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20250509 | 184300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20250509 | 184200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20250509 | 184100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20250509 | 184000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20250509 | 183900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20250509 | 183800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20250509 | 183700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20250509 | 183600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20250509 | 183500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20250509 | 183400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20250509 | 183300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20250509 | 183200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20250509 | 183100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20250509 | 183000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20250509 | 182900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20250509 | 182800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20250509 | 182700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20250509 | 182600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20250509 | 182500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20250509 | 182400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20250509 | 182300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20250509 | 182200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20250509 | 182100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20250509 | 182000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20250509 | 181900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20250509 | 181800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20250509 | 181700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 63 | 20250509 | 181600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20250509 | 181500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20250509 | 181400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20250509 | 181300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20250509 | 181200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20250509 | 181100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20250509 | 181000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20250509 | 180900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20250509 | 180800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20250509 | 180700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20250509 | 180600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20250509 | 180500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20250509 | 180400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20250509 | 180300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20250509 | 180200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20250509 | 180100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20250509 | 180000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20250509 | 175900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20250509 | 175800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20250509 | 175700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20250509 | 175600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20250509 | 175500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20250509 | 175400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20250509 | 175300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20250509 | 175200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20250509 | 175100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20250509 | 175000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20250509 | 174900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20250509 | 174800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20250509 | 174700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 93 | 20250509 | 174600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20250509 | 174500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20250509 | 174400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20250509 | 174300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20250509 | 174200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20250509 | 174100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20250509 | 174000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20250509 | 173900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20250509 | 173800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20250509 | 173700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20250509 | 173600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20250509 | 173500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20250509 | 173400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20250509 | 173300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20250509 | 173200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20250509 | 173100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20250509 | 173000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20250509 | 172900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20250509 | 172800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20250509 | 172700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20250509 | 172600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20250509 | 172500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20250509 | 172400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20250509 | 172300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20250509 | 172200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20250509 | 172100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20250509 | 172000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20250509 | 171900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20250509 | 171800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20250509 | 171700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 123 | 20250509 | 171600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20250509 | 171500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20250509 | 171400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20250509 | 171300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20250509 | 171200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20250509 | 171100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20250509 | 171000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20250509 | 170900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20250509 | 170800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20250509 | 170700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20250509 | 170600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20250509 | 170500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20250509 | 170400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20250509 | 170300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20250509 | 170200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20250509 | 170100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20250509 | 170000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20250509 | 165900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20250509 | 165800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20250509 | 165700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20250509 | 165600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20250509 | 165500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20250509 | 165400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20250509 | 165300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20250509 | 165200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20250509 | 165100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20250509 | 165000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20250509 | 164900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20250509 | 164800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20250509 | 164700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 153 | 20250509 | 164600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20250509 | 164500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20250509 | 164400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20250509 | 164300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20250509 | 164200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20250509 | 164100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20250509 | 164000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20250509 | 163900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20250509 | 163800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20250509 | 163700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20250509 | 163600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20250509 | 163500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20250509 | 163400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20250509 | 163300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20250509 | 163200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20250509 | 163100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20250509 | 163000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20250509 | 162900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20250509 | 162800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20250509 | 162700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20250509 | 162600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20250509 | 162500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20250509 | 162400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20250509 | 162300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20250509 | 162200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20250509 | 162100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20250509 | 162000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20250509 | 161900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20250509 | 161800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20250509 | 161700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 183 | 20250509 | 161600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20250509 | 161500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20250509 | 161400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20250509 | 161300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20250509 | 161200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20250509 | 161100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20250509 | 161000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20250509 | 160900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20250509 | 160800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20250509 | 160700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20250509 | 160600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20250509 | 160500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20250509 | 160400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20250509 | 160300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20250509 | 160200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20250509 | 160100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20250509 | 160000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20250509 | 155900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20250509 | 155800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20250509 | 155700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20250509 | 155600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20250509 | 155500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20250509 | 155400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20250509 | 155300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20250509 | 155200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20250509 | 155100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20250509 | 155000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20250509 | 154900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20250509 | 154800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20250509 | 154700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 213 | 20250509 | 154600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20250509 | 154500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20250509 | 154400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20250509 | 154300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20250509 | 154200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20250509 | 154100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20250509 | 154000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20250509 | 153900 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20250509 | 153800 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20250509 | 153700 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20250509 | 153600 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20250509 | 153500 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20250509 | 153400 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20250509 | 153300 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20250509 | 153200 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20250509 | 153100 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20250509 | 153000 | 4654489825 | 42400 | 42400 | 42400 | 42400 | 7817 |
| 230 | 20250509 | 152900 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20250509 | 152800 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20250509 | 152700 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20250509 | 152600 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20250509 | 152500 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20250509 | 152400 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20250509 | 152300 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20250509 | 152200 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20250509 | 152100 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20250509 | 152000 | 4323049025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20250509 | 151900 | 4323049025 | 42400 | 42400 | 42450 | 42400 | 157 |
| 241 | 20250509 | 151800 | 4316388725 | 42450 | 42400 | 42450 | 42400 | 39 |
| 242 | 20250509 | 151700 | 4314733375 | 42450 | 42400 | 42450 | 42350 | 2345 |
| 243 | 20250509 | 151600 | 4215304675 | 42350 | 42400 | 42400 | 42350 | 667 |
| 244 | 20250509 | 151500 | 4187052325 | 42400 | 42350 | 42400 | 42350 | 257 |
| 245 | 20250509 | 151400 | 4176160975 | 42400 | 42400 | 42400 | 42350 | 229 |
| 246 | 20250509 | 151300 | 4166454975 | 42350 | 42400 | 42400 | 42350 | 507 |
| 247 | 20250509 | 151200 | 4144976875 | 42400 | 42350 | 42450 | 42350 | 626 |
| 248 | 20250509 | 151100 | 4118437025 | 42350 | 42400 | 42450 | 42350 | 722 |
| 249 | 20250509 | 151000 | 4087818275 | 42400 | 42400 | 42450 | 42400 | 205 |
| 250 | 20250509 | 150900 | 4079120475 | 42450 | 42400 | 42450 | 42350 | 214 |
| 251 | 20250509 | 150800 | 4070044225 | 42400 | 42400 | 42450 | 42400 | 628 |
| 252 | 20250509 | 150700 | 4043411575 | 42450 | 42400 | 42450 | 42400 | 229 |
| 253 | 20250509 | 150600 | 4033696375 | 42400 | 42400 | 42450 | 42400 | 268 |
| 254 | 20250509 | 150500 | 4022324825 | 42400 | 42450 | 42500 | 42350 | 832 |
| 255 | 20250509 | 150400 | 3987037875 | 42500 | 42450 | 42500 | 42450 | 173 |
| 256 | 20250509 | 150300 | 3979687425 | 42450 | 42450 | 42550 | 42450 | 287 |
| 257 | 20250509 | 150200 | 3967495375 | 42450 | 42500 | 42550 | 42450 | 1397 |
| 258 | 20250509 | 150100 | 3908108425 | 42500 | 42500 | 42550 | 42500 | 251 |
| 259 | 20250509 | 150000 | 3897433925 | 42500 | 42550 | 42550 | 42450 | 338 |
| 260 | 20250509 | 145900 | 3883064475 | 42500 | 42500 | 42550 | 42500 | 375 |
| 261 | 20250509 | 145800 | 3867122575 | 42550 | 42500 | 42550 | 42500 | 284 |
| 262 | 20250509 | 145700 | 3855045625 | 42500 | 42500 | 42550 | 42500 | 243 |
| 263 | 20250509 | 145600 | 3844711475 | 42500 | 42550 | 42600 | 42500 | 270 |
| 264 | 20250509 | 145500 | 3833229825 | 42550 | 42500 | 42550 | 42500 | 287 |
| 265 | 20250509 | 145400 | 3821025075 | 42550 | 42450 | 42550 | 42450 | 308 |
| 266 | 20250509 | 145300 | 3807932125 | 42500 | 42500 | 42550 | 42450 | 209 |
| 267 | 20250509 | 145200 | 3799046425 | 42550 | 42500 | 42550 | 42450 | 201 |
| 268 | 20250509 | 145100 | 3790503425 | 42450 | 42450 | 42550 | 42450 | 264 |
| 269 | 20250509 | 145000 | 3779285075 | 42500 | 42400 | 42500 | 42400 | 261 |
| 270 | 20250509 | 144900 | 3768207825 | 42400 | 42450 | 42500 | 42400 | 575 |
| 271 | 20250509 | 144800 | 3743803025 | 42500 | 42450 | 42500 | 42400 | 403 |
| 272 | 20250509 | 144700 | 3726699450 | 42400 | 42450 | 42450 | 42400 | 504 |
| 273 | 20250509 | 144600 | 3705317600 | 42500 | 42500 | 42500 | 42400 | 298 |
| 274 | 20250509 | 144500 | 3692668850 | 42450 | 42500 | 42500 | 42450 | 640 |
| 275 | 20250509 | 144400 | 3665494650 | 42450 | 42500 | 42500 | 42400 | 309 |
| 276 | 20250509 | 144300 | 3652376850 | 42500 | 42450 | 42500 | 42400 | 546 |
| 277 | 20250509 | 144200 | 3629200350 | 42400 | 42400 | 42500 | 42400 | 304 |
| 278 | 20250509 | 144100 | 3616305950 | 42500 | 42500 | 42550 | 42400 | 335 |
| 279 | 20250509 | 144000 | 3602075150 | 42450 | 42450 | 42600 | 42450 | 391 |
| 280 | 20250509 | 143900 | 3585469900 | 42500 | 42450 | 42550 | 42350 | 502 |
| 281 | 20250509 | 143800 | 3564153600 | 42350 | 42400 | 42450 | 42350 | 412 |
| 282 | 20250509 | 143700 | 3546683050 | 42450 | 42400 | 42500 | 42350 | 256 |
| 283 | 20250509 | 143600 | 3535820100 | 42350 | 42400 | 42550 | 42350 | 573 |
| 284 | 20250509 | 143500 | 3511535650 | 42350 | 42400 | 42400 | 42350 | 356 |
| 285 | 20250509 | 143400 | 3496457100 | 42300 | 42300 | 42400 | 42300 | 440 |
| 286 | 20250509 | 143300 | 3477832300 | 42300 | 42350 | 42400 | 42300 | 504 |
| 287 | 20250509 | 143200 | 3456489100 | 42300 | 42350 | 42350 | 42300 | 402 |
| 288 | 20250509 | 143100 | 3439480800 | 42300 | 42300 | 42350 | 42300 | 351 |
| 289 | 20250509 | 143000 | 3424627700 | 42350 | 42350 | 42450 | 42300 | 338 |
| 290 | 20250509 | 142900 | 3410323450 | 42350 | 42400 | 42400 | 42300 | 420 |
| 291 | 20250509 | 142800 | 3392551650 | 42400 | 42350 | 42400 | 42300 | 315 |
| 292 | 20250509 | 142700 | 3379208700 | 42350 | 42350 | 42400 | 42350 | 490 |
| 293 | 20250509 | 142600 | 3358454150 | 42400 | 42350 | 42400 | 42350 | 261 |
| 294 | 20250509 | 142500 | 3347399850 | 42400 | 42400 | 42450 | 42350 | 508 |
| 295 | 20250509 | 142400 | 3325875950 | 42450 | 42350 | 42450 | 42350 | 322 |
| 296 | 20250509 | 142300 | 3312225900 | 42350 | 42350 | 42450 | 42350 | 371 |
| 297 | 20250509 | 142200 | 3296500200 | 42450 | 42350 | 42450 | 42350 | 552 |
| 298 | 20250509 | 142100 | 3273098800 | 42350 | 42350 | 42450 | 42350 | 751 |
| 299 | 20250509 | 142000 | 3241268100 | 42350 | 42350 | 42400 | 42350 | 369 |
| 300 | 20250509 | 141900 | 3225639700 | 42350 | 42350 | 42450 | 42350 | 596 |
| 301 | 20250509 | 141800 | 3200375250 | 42400 | 42400 | 42450 | 42350 | 572 |
| 302 | 20250509 | 141700 | 3176119650 | 42450 | 42350 | 42450 | 42350 | 350 |
| 303 | 20250509 | 141600 | 3161284050 | 42350 | 42400 | 42450 | 42350 | 505 |
| 304 | 20250509 | 141500 | 3139883100 | 42350 | 42350 | 42450 | 42350 | 276 |
| 305 | 20250509 | 141400 | 3128192350 | 42350 | 42350 | 42600 | 42350 | 681 |
| 306 | 20250509 | 141300 | 3099291300 | 42350 | 42350 | 42450 | 42350 | 393 |
| 307 | 20250509 | 141200 | 3082645850 | 42400 | 42400 | 42500 | 42350 | 487 |
| 308 | 20250509 | 141100 | 3062004000 | 42350 | 42350 | 42400 | 42300 | 449 |
| 309 | 20250509 | 141000 | 3042995650 | 42350 | 42350 | 42450 | 42300 | 334 |
| 310 | 20250509 | 140900 | 3028849600 | 42400 | 42450 | 42450 | 42350 | 594 |
| 311 | 20250509 | 140800 | 3003682150 | 42400 | 42350 | 42400 | 42350 | 473 |
| 312 | 20250509 | 140700 | 2983638500 | 42350 | 42350 | 42450 | 42350 | 403 |
| 313 | 20250509 | 140600 | 2966567100 | 42400 | 42400 | 42450 | 42350 | 325 |
| 314 | 20250509 | 140500 | 2952800800 | 42350 | 42350 | 42500 | 42350 | 405 |
| 315 | 20250509 | 140400 | 2935642450 | 42350 | 42450 | 42450 | 42300 | 376 |
| 316 | 20250509 | 140300 | 2919714850 | 42400 | 42350 | 42400 | 42350 | 344 |
| 317 | 20250509 | 140200 | 2905144850 | 42350 | 42350 | 42500 | 42350 | 347 |
| 318 | 20250509 | 140100 | 2890447400 | 42350 | 42350 | 42700 | 42250 | 950 |
| 319 | 20250509 | 140000 | 2850203000 | 42250 | 42250 | 42350 | 42250 | 1173 |
| 320 | 20250509 | 135900 | 2800596900 | 42300 | 42200 | 42300 | 42200 | 313 |
| 321 | 20250509 | 135800 | 2787379750 | 42200 | 42350 | 42350 | 42200 | 313 |
| 322 | 20250509 | 135700 | 2774150350 | 42350 | 42200 | 42350 | 42200 | 612 |
| 323 | 20250509 | 135600 | 2748295900 | 42250 | 42300 | 42350 | 42200 | 2749 |
| 324 | 20250509 | 135500 | 2632020250 | 42300 | 42300 | 42350 | 42300 | 405 |
| 325 | 20250509 | 135400 | 2614886350 | 42300 | 42300 | 42350 | 42300 | 502 |
| 326 | 20250509 | 135300 | 2593641650 | 42350 | 42300 | 42350 | 42300 | 372 |
| 327 | 20250509 | 135200 | 2577905550 | 42300 | 42350 | 42350 | 42300 | 418 |
| 328 | 20250509 | 135100 | 2560218500 | 42300 | 42300 | 42400 | 42300 | 390 |
| 329 | 20250509 | 135000 | 2543717300 | 42400 | 42400 | 42400 | 42300 | 559 |
| 330 | 20250509 | 134900 | 2520041150 | 42450 | 42400 | 42450 | 42350 | 313 |
| 331 | 20250509 | 134800 | 2506777350 | 42400 | 42350 | 42450 | 42300 | 573 |
| 332 | 20250509 | 134700 | 2482503300 | 42450 | 42400 | 42450 | 42350 | 432 |
| 333 | 20250509 | 134600 | 2464193250 | 42450 | 42350 | 42450 | 42350 | 388 |
| 334 | 20250509 | 134500 | 2447758650 | 42350 | 42400 | 42450 | 42350 | 278 |
| 335 | 20250509 | 134400 | 2435977250 | 42450 | 42450 | 42500 | 42400 | 667 |
| 336 | 20250509 | 134300 | 2407669250 | 42450 | 42500 | 42500 | 42450 | 621 |
| 337 | 20250509 | 134200 | 2381289650 | 42550 | 42550 | 42600 | 42500 | 411 |
| 338 | 20250509 | 134100 | 2363807900 | 42550 | 42550 | 42550 | 42550 | 240 |
| 339 | 20250509 | 134000 | 2353595900 | 42550 | 42600 | 42600 | 42550 | 216 |
| 340 | 20250509 | 133900 | 2344394350 | 42650 | 42600 | 42650 | 42600 | 34 |
| 341 | 20250509 | 133800 | 2342945850 | 42600 | 42650 | 42650 | 42600 | 122 |
| 342 | 20250509 | 133700 | 2337745350 | 42600 | 42600 | 42650 | 42600 | 78 |
| 343 | 20250509 | 133600 | 2334422500 | 42600 | 42650 | 42650 | 42600 | 23 |
| 344 | 20250509 | 133500 | 2333442650 | 42600 | 42650 | 42650 | 42600 | 60 |
| 345 | 20250509 | 133400 | 2330886350 | 42650 | 42600 | 42650 | 42600 | 127 |
| 346 | 20250509 | 133300 | 2325475600 | 42650 | 42600 | 42650 | 42600 | 4 |
| 347 | 20250509 | 133200 | 2325305150 | 42650 | 42600 | 42650 | 42600 | 188 |
| 348 | 20250509 | 133100 | 2317295800 | 42600 | 42600 | 42600 | 42600 | 24 |
| 349 | 20250509 | 133000 | 2316273400 | 42600 | 42600 | 42600 | 42600 | 58 |
| 350 | 20250509 | 132900 | 2313802600 | 42650 | 42650 | 42650 | 42650 | 1 |
| 351 | 20250509 | 132800 | 2313759950 | 42650 | 42650 | 42650 | 42600 | 426 |
| 352 | 20250509 | 132700 | 2295592150 | 42700 | 42575 | 42700 | 42550 | 300 |
| 353 | 20250509 | 132600 | 2282803200 | 42550 | 42600 | 42600 | 42550 | 40 |
| 354 | 20250509 | 132500 | 2281099350 | 42600 | 42600 | 42600 | 42600 | 77 |
| 355 | 20250509 | 132400 | 2277819150 | 42600 | 42625 | 42625 | 42600 | 128 |
| 356 | 20250509 | 132300 | 2272366250 | 42600 | 42625 | 42625 | 42600 | 114 |
| 357 | 20250509 | 132200 | 2267508400 | 42625 | 42600 | 42625 | 42600 | 61 |
| 358 | 20250509 | 132100 | 2264909775 | 42600 | 42600 | 42625 | 42600 | 79 |
| 359 | 20250509 | 132000 | 2261544300 | 42625 | 42675 | 42675 | 42600 | 594 |
| 360 | 20250509 | 131900 | 2236234575 | 42650 | 42650 | 42650 | 42650 | 267 |
| 361 | 20250509 | 131800 | 2224847025 | 42650 | 42700 | 42700 | 42650 | 36 |
| 362 | 20250509 | 131700 | 2223310975 | 42700 | 42650 | 42700 | 42650 | 304 |
| 363 | 20250509 | 131600 | 2210333125 | 42700 | 42650 | 42700 | 42650 | 55 |
| 364 | 20250509 | 131500 | 2207987325 | 42650 | 42650 | 42700 | 42650 | 264 |
| 365 | 20250509 | 131400 | 2196716075 | 42700 | 42650 | 42700 | 42650 | 79 |
| 366 | 20250509 | 131300 | 2193346075 | 42650 | 42650 | 42650 | 42650 | 25 |
| 367 | 20250509 | 131200 | 2192279825 | 42650 | 42700 | 42700 | 42650 | 379 |
| 368 | 20250509 | 131100 | 2176099325 | 42700 | 42700 | 42700 | 42700 | 55 |
| 369 | 20250509 | 131000 | 2173750825 | 42700 | 42700 | 42700 | 42700 | 82 |
| 370 | 20250509 | 130900 | 2170249425 | 42700 | 42700 | 42750 | 42700 | 104 |
| 371 | 20250509 | 130800 | 2165808575 | 42650 | 42700 | 42750 | 42650 | 604 |
| 372 | 20250509 | 130700 | 2140025775 | 42700 | 42700 | 42750 | 42700 | 27 |
| 373 | 20250509 | 130600 | 2138872775 | 42700 | 42700 | 42750 | 42700 | 83 |
| 374 | 20250509 | 130500 | 2135327725 | 42750 | 42700 | 42750 | 42700 | 75 |
| 375 | 20250509 | 130400 | 2132122575 | 42700 | 42750 | 42750 | 42700 | 74 |
| 376 | 20250509 | 130300 | 2128961850 | 42700 | 42700 | 42700 | 42700 | 58 |
| 377 | 20250509 | 130200 | 2126485250 | 42750 | 42650 | 42750 | 42650 | 125 |
| 378 | 20250509 | 130100 | 2121147100 | 42650 | 42700 | 42800 | 42600 | 645 |
| 379 | 20250509 | 130000 | 2093638500 | 42800 | 42750 | 42800 | 42700 | 666 |
| 380 | 20250509 | 125900 | 2065183950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 381 | 20250509 | 125800 | 2065183950 | 42800 | 42750 | 42800 | 42750 | 262 |
| 382 | 20250509 | 125700 | 2053982350 | 42750 | 42750 | 42750 | 42750 | 33 |
| 383 | 20250509 | 125600 | 2052571600 | 42800 | 42800 | 42800 | 42750 | 240 |
| 384 | 20250509 | 125500 | 2042307350 | 42750 | 42750 | 42750 | 42750 | 65 |
| 385 | 20250509 | 125400 | 2039528600 | 42750 | 42750 | 42750 | 42750 | 22 |
| 386 | 20250509 | 125300 | 2038588100 | 42800 | 42750 | 42800 | 42750 | 433 |
| 387 | 20250509 | 125200 | 2020059050 | 42800 | 42700 | 42800 | 42700 | 169 |
| 388 | 20250509 | 125100 | 2012835000 | 42700 | 42700 | 42750 | 42700 | 95 |
| 389 | 20250509 | 125000 | 2008776500 | 42700 | 42750 | 42750 | 42700 | 5 |
| 390 | 20250509 | 124900 | 2008562950 | 42750 | 42750 | 42800 | 42750 | 105 |
| 391 | 20250509 | 124800 | 2004073550 | 42700 | 42650 | 42750 | 42650 | 67 |
| 392 | 20250509 | 124700 | 2001212100 | 42750 | 42650 | 42750 | 42650 | 326 |
| 393 | 20250509 | 124600 | 1987294400 | 42700 | 42700 | 42700 | 42700 | 20 |
| 394 | 20250509 | 124500 | 1986440400 | 42750 | 42700 | 42750 | 42700 | 75 |
| 395 | 20250509 | 124400 | 1983236900 | 42650 | 42700 | 42700 | 42650 | 532 |
| 396 | 20250509 | 124300 | 1960533800 | 42750 | 42800 | 42800 | 42750 | 147 |
| 397 | 20250509 | 124200 | 1954243950 | 42800 | 42700 | 42800 | 42700 | 174 |
| 398 | 20250509 | 124100 | 1946811500 | 42700 | 42750 | 42750 | 42700 | 26 |
| 399 | 20250509 | 124000 | 1945701250 | 42750 | 42700 | 42750 | 42700 | 68 |
| 400 | 20250509 | 123900 | 1942797600 | 42700 | 42700 | 42700 | 42700 | 21 |
| 401 | 20250509 | 123800 | 1941900900 | 42700 | 42750 | 42750 | 42700 | 57 |
| 402 | 20250509 | 123700 | 1939466900 | 42700 | 42700 | 42700 | 42700 | 60 |
| 403 | 20250509 | 123600 | 1936904900 | 42700 | 42750 | 42750 | 42700 | 23 |
| 404 | 20250509 | 123500 | 1935922750 | 42700 | 42700 | 42750 | 42700 | 66 |
| 405 | 20250509 | 123400 | 1933104350 | 42800 | 42600 | 42800 | 42600 | 744 |
| 406 | 20250509 | 123300 | 1901354300 | 42650 | 42700 | 42700 | 42650 | 648 |
| 407 | 20250509 | 123200 | 1873713800 | 42650 | 42650 | 42700 | 42650 | 184 |
| 408 | 20250509 | 123100 | 1865860600 | 42700 | 42700 | 42700 | 42650 | 370 |
| 409 | 20250509 | 123000 | 1850063100 | 42700 | 42650 | 42700 | 42650 | 73 |
| 410 | 20250509 | 122900 | 1846949000 | 42700 | 42650 | 42700 | 42650 | 328 |
| 411 | 20250509 | 122800 | 1832954750 | 42700 | 42650 | 42700 | 42650 | 22 |
| 412 | 20250509 | 122700 | 1832016400 | 42650 | 42650 | 42650 | 42650 | 67 |
| 413 | 20250509 | 122600 | 1829158850 | 42650 | 42650 | 42650 | 42650 | 23 |
| 414 | 20250509 | 122500 | 1828177900 | 42650 | 42650 | 42650 | 42650 | 54 |
| 415 | 20250509 | 122400 | 1825874800 | 42700 | 42750 | 42750 | 42700 | 361 |
| 416 | 20250509 | 122300 | 1810460050 | 42750 | 42750 | 42750 | 42700 | 41 |
| 417 | 20250509 | 122200 | 1808708600 | 42700 | 42750 | 42750 | 42700 | 68 |
| 418 | 20250509 | 122100 | 1805804750 | 42750 | 42700 | 42750 | 42700 | 107 |
| 419 | 20250509 | 122000 | 1801234250 | 42750 | 42750 | 42750 | 42750 | 3 |
| 420 | 20250509 | 121900 | 1801106000 | 42800 | 42800 | 42800 | 42750 | 148 |
| 421 | 20250509 | 121800 | 1794778250 | 42700 | 42750 | 42800 | 42700 | 549 |
| 422 | 20250509 | 121700 | 1771313450 | 42750 | 42700 | 42750 | 42700 | 133 |
| 423 | 20250509 | 121600 | 1765630750 | 42750 | 42750 | 42750 | 42700 | 87 |
| 424 | 20250509 | 121500 | 1761914250 | 42700 | 42750 | 42750 | 42700 | 51 |
| 425 | 20250509 | 121400 | 1759735050 | 42750 | 42700 | 42750 | 42700 | 405 |
| 426 | 20250509 | 121300 | 1742440850 | 42750 | 42700 | 42750 | 42700 | 54 |
| 427 | 20250509 | 121200 | 1740133600 | 42700 | 42750 | 42750 | 42700 | 104 |
| 428 | 20250509 | 121100 | 1735690350 | 42700 | 42700 | 42700 | 42700 | 54 |
| 429 | 20250509 | 121000 | 1733384550 | 42750 | 42750 | 42750 | 42700 | 48 |
| 430 | 20250509 | 120900 | 1731333800 | 42700 | 42750 | 42750 | 42700 | 64 |
| 431 | 20250509 | 120800 | 1728600950 | 42750 | 42700 | 42750 | 42700 | 119 |
| 432 | 20250509 | 120700 | 1723517550 | 42700 | 42700 | 42750 | 42700 | 23 |
| 433 | 20250509 | 120600 | 1722534500 | 42700 | 42700 | 42700 | 42700 | 54 |
| 434 | 20250509 | 120500 | 1720228700 | 42750 | 42750 | 42750 | 42700 | 97 |
| 435 | 20250509 | 120400 | 1716083450 | 42750 | 42750 | 42750 | 42750 | 302 |
| 436 | 20250509 | 120300 | 1703172950 | 42750 | 42800 | 42800 | 42750 | 59 |
| 437 | 20250509 | 120200 | 1700650650 | 42750 | 42750 | 42750 | 42750 | 21 |
| 438 | 20250509 | 120100 | 1699752900 | 42750 | 42750 | 42800 | 42750 | 63 |
| 439 | 20250509 | 120000 | 1697059600 | 42800 | 42750 | 42800 | 42750 | 81 |
| 440 | 20250509 | 115900 | 1693596800 | 42800 | 42800 | 42800 | 42800 | 405 |
| 441 | 20250509 | 115800 | 1676262800 | 42750 | 42750 | 42750 | 42750 | 54 |
| 442 | 20250509 | 115700 | 1673954300 | 42750 | 42750 | 42800 | 42750 | 35 |
| 443 | 20250509 | 115600 | 1672457550 | 42750 | 42800 | 42800 | 42750 | 64 |
| 444 | 20250509 | 115500 | 1669721500 | 42750 | 42750 | 42750 | 42750 | 76 |
| 445 | 20250509 | 115400 | 1666472500 | 42750 | 42750 | 42750 | 42750 | 1 |
| 446 | 20250509 | 115300 | 1666429750 | 42750 | 42750 | 42800 | 42750 | 179 |
| 447 | 20250509 | 115200 | 1658776900 | 42700 | 42700 | 42750 | 42700 | 51 |
| 448 | 20250509 | 115100 | 1656598200 | 42750 | 42750 | 42750 | 42750 | 153 |
| 449 | 20250509 | 115000 | 1650057450 | 42750 | 42750 | 42750 | 42700 | 402 |
| 450 | 20250509 | 114900 | 1632886950 | 42750 | 42750 | 42800 | 42750 | 37 |
| 451 | 20250509 | 114800 | 1631305150 | 42750 | 42750 | 42750 | 42750 | 60 |
| 452 | 20250509 | 114700 | 1628740150 | 42750 | 42750 | 42750 | 42750 | 125 |
| 453 | 20250509 | 114600 | 1623396400 | 42750 | 42750 | 42750 | 42750 | 12 |
| 454 | 20250509 | 114500 | 1622883400 | 42750 | 42775 | 42800 | 42750 | 57 |
| 455 | 20250509 | 114400 | 1620446100 | 42750 | 42750 | 42750 | 42750 | 21 |
| 456 | 20250509 | 114300 | 1619548350 | 42800 | 42800 | 42800 | 42750 | 91 |
| 457 | 20250509 | 114200 | 1615656900 | 42750 | 42800 | 42800 | 42750 | 23 |
| 458 | 20250509 | 114100 | 1614672550 | 42800 | 42800 | 42800 | 42800 | 30 |
| 459 | 20250509 | 114000 | 1613388550 | 42850 | 42800 | 42850 | 42800 | 79 |
| 460 | 20250509 | 113900 | 1610006350 | 42850 | 42850 | 42850 | 42800 | 37 |
| 461 | 20250509 | 113800 | 1608422350 | 42800 | 42800 | 42800 | 42800 | 236 |
| 462 | 20250509 | 113700 | 1598321550 | 42800 | 42750 | 42800 | 42750 | 69 |
| 463 | 20250509 | 113600 | 1595371300 | 42800 | 42800 | 42800 | 42750 | 110 |
| 464 | 20250509 | 113500 | 1590664400 | 42800 | 42800 | 42800 | 42750 | 70 |
| 465 | 20250509 | 113400 | 1587671100 | 42800 | 42800 | 42800 | 42750 | 112 |
| 466 | 20250509 | 113300 | 1582882400 | 42800 | 42750 | 42800 | 42750 | 18 |
| 467 | 20250509 | 113200 | 1582112200 | 42800 | 42750 | 42800 | 42750 | 67 |
| 468 | 20250509 | 113100 | 1579247350 | 42800 | 42750 | 42800 | 42750 | 35 |
| 469 | 20250509 | 113000 | 1577750450 | 42750 | 42750 | 42750 | 42750 | 66 |
| 470 | 20250509 | 112900 | 1574928950 | 42800 | 42750 | 42800 | 42750 | 65 |
| 471 | 20250509 | 112800 | 1572149900 | 42750 | 42800 | 42800 | 42750 | 23 |
| 472 | 20250509 | 112700 | 1571166600 | 42800 | 42750 | 42850 | 42750 | 243 |
| 473 | 20250509 | 112600 | 1560765850 | 42800 | 42750 | 42800 | 42700 | 67 |
| 474 | 20250509 | 112500 | 1557901150 | 42750 | 42750 | 42750 | 42750 | 43 |
| 475 | 20250509 | 112400 | 1556062900 | 42750 | 42750 | 42850 | 42750 | 436 |
| 476 | 20250509 | 112300 | 1537406450 | 42750 | 42800 | 42850 | 42750 | 333 |
| 477 | 20250509 | 112200 | 1523167550 | 42800 | 42800 | 42800 | 42800 | 88 |
| 478 | 20250509 | 112100 | 1519401150 | 42800 | 42800 | 42800 | 42800 | 115 |
| 479 | 20250509 | 112000 | 1514479150 | 42800 | 42800 | 42800 | 42800 | 36 |
| 480 | 20250509 | 111900 | 1512938350 | 42800 | 42800 | 42850 | 42800 | 152 |
| 481 | 20250509 | 111800 | 1506432100 | 42800 | 42800 | 42850 | 42800 | 114 |
| 482 | 20250509 | 111700 | 1501552700 | 42800 | 42800 | 42800 | 42800 | 67 |
| 483 | 20250509 | 111600 | 1498685100 | 42850 | 42750 | 42850 | 42750 | 132 |
| 484 | 20250509 | 111500 | 1493040250 | 42700 | 42700 | 42700 | 42700 | 21 |
| 485 | 20250509 | 111400 | 1492143550 | 42750 | 42750 | 42800 | 42750 | 687 |
| 486 | 20250509 | 111300 | 1462773850 | 42750 | 42650 | 42750 | 42650 | 510 |
| 487 | 20250509 | 111200 | 1440979050 | 42700 | 42700 | 42700 | 42700 | 87 |
| 488 | 20250509 | 111100 | 1437264150 | 42700 | 42700 | 42700 | 42700 | 83 |
| 489 | 20250509 | 111000 | 1433720050 | 42700 | 42700 | 42700 | 42700 | 59 |
| 490 | 20250509 | 110900 | 1431200750 | 42750 | 42700 | 42750 | 42700 | 335 |
| 491 | 20250509 | 110800 | 1416895600 | 42650 | 42700 | 42700 | 42650 | 601 |
| 492 | 20250509 | 110700 | 1391237050 | 42700 | 42700 | 42700 | 42700 | 50 |
| 493 | 20250509 | 110600 | 1389102050 | 42700 | 42700 | 42700 | 42700 | 93 |
| 494 | 20250509 | 110500 | 1385130950 | 42700 | 42700 | 42750 | 42700 | 94 |
| 495 | 20250509 | 110400 | 1381115650 | 42700 | 42700 | 42750 | 42700 | 287 |
| 496 | 20250509 | 110300 | 1368859550 | 42700 | 42800 | 42800 | 42700 | 616 |
| 497 | 20250509 | 110200 | 1342536250 | 42800 | 42750 | 42800 | 42750 | 252 |
| 498 | 20250509 | 110100 | 1331762600 | 42750 | 42800 | 42800 | 42750 | 82 |
| 499 | 20250509 | 110000 | 1328257050 | 42800 | 42750 | 42800 | 42750 | 109 |
| 500 | 20250509 | 105900 | 1323595800 | 42750 | 42800 | 42800 | 42750 | 25 |
| 501 | 20250509 | 105800 | 1322526250 | 42800 | 42750 | 42800 | 42700 | 839 |
| 502 | 20250509 | 105700 | 1286661200 | 42700 | 42700 | 42700 | 42700 | 26 |
| 503 | 20250509 | 105600 | 1285551000 | 42700 | 42750 | 42750 | 42700 | 93 |
| 504 | 20250509 | 105500 | 1281578050 | 42750 | 42750 | 42750 | 42700 | 135 |
| 505 | 20250509 | 105400 | 1275811000 | 42750 | 42800 | 42800 | 42750 | 769 |
| 506 | 20250509 | 105300 | 1242926200 | 42850 | 42800 | 42850 | 42800 | 191 |
| 507 | 20250509 | 105200 | 1234750800 | 42800 | 42800 | 42800 | 42800 | 87 |
| 508 | 20250509 | 105100 | 1231027200 | 42800 | 42850 | 42850 | 42750 | 149 |
| 509 | 20250509 | 105000 | 1224650350 | 42850 | 42800 | 42850 | 42750 | 317 |
| 510 | 20250509 | 104900 | 1211083650 | 42800 | 42850 | 42950 | 42800 | 422 |
| 511 | 20250509 | 104800 | 1192998500 | 42800 | 42800 | 42900 | 42800 | 60 |
| 512 | 20250509 | 104700 | 1190427300 | 42900 | 42850 | 42900 | 42800 | 481 |
| 513 | 20250509 | 104600 | 1169804050 | 42900 | 42900 | 42900 | 42850 | 843 |
| 514 | 20250509 | 104500 | 1133639650 | 42900 | 42900 | 42900 | 42850 | 120 |
| 515 | 20250509 | 104400 | 1128492000 | 42900 | 42850 | 42900 | 42850 | 132 |
| 516 | 20250509 | 104300 | 1122834900 | 42850 | 43000 | 43000 | 42850 | 547 |
| 517 | 20250509 | 104200 | 1099351700 | 43000 | 42950 | 43000 | 42950 | 128 |
| 518 | 20250509 | 104100 | 1093852050 | 43000 | 43000 | 43000 | 43000 | 124 |
| 519 | 20250509 | 104000 | 1088520050 | 43000 | 43000 | 43000 | 43000 | 38 |
| 520 | 20250509 | 103900 | 1086886050 | 43000 | 43050 | 43050 | 43000 | 112 |
| 521 | 20250509 | 103800 | 1082067000 | 43000 | 43000 | 43000 | 43000 | 59 |
| 522 | 20250509 | 103700 | 1079530000 | 43050 | 43000 | 43050 | 43000 | 137 |
| 523 | 20250509 | 103600 | 1073632350 | 43050 | 43000 | 43050 | 42950 | 552 |
| 524 | 20250509 | 103500 | 1049887000 | 43000 | 42900 | 43000 | 42900 | 2581 |
| 525 | 20250509 | 103400 | 939104550 | 42900 | 42900 | 42900 | 42900 | 100 |
| 526 | 20250509 | 103300 | 934814550 | 42850 | 42900 | 42900 | 42850 | 31 |
| 527 | 20250509 | 103200 | 933484800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 528 | 20250509 | 103100 | 933484800 | 42900 | 42850 | 42900 | 42850 | 265 |
| 529 | 20250509 | 103000 | 922122550 | 42800 | 42800 | 42800 | 42800 | 1 |
| 530 | 20250509 | 102900 | 922079750 | 42900 | 42850 | 42900 | 42850 | 121 |
| 531 | 20250509 | 102800 | 916894850 | 42850 | 42850 | 42850 | 42800 | 216 |
| 532 | 20250509 | 102700 | 907639300 | 42850 | 42800 | 42850 | 42800 | 173 |
| 533 | 20250509 | 102600 | 900233950 | 42800 | 42800 | 42800 | 42800 | 2 |
| 534 | 20250509 | 102500 | 900148350 | 42800 | 42800 | 42800 | 42800 | 1 |
| 535 | 20250509 | 102400 | 900105550 | 42850 | 42800 | 42850 | 42800 | 204 |
| 536 | 20250509 | 102300 | 891364350 | 42850 | 42800 | 42850 | 42800 | 266 |
| 537 | 20250509 | 102200 | 879979500 | 42800 | 42800 | 42800 | 42800 | 47 |
| 538 | 20250509 | 102100 | 877967900 | 42800 | 42750 | 42800 | 42750 | 273 |
| 539 | 20250509 | 102000 | 866283650 | 42750 | 42750 | 42750 | 42750 | 16 |
| 540 | 20250509 | 101900 | 865599650 | 42800 | 42750 | 42800 | 42750 | 14 |
| 541 | 20250509 | 101800 | 865001050 | 42750 | 42750 | 42750 | 42750 | 19 |
| 542 | 20250509 | 101700 | 864188800 | 42750 | 42800 | 42800 | 42750 | 12 |
| 543 | 20250509 | 101600 | 863675750 | 42750 | 42800 | 42800 | 42750 | 2 |
| 544 | 20250509 | 101500 | 863590200 | 42750 | 42800 | 42800 | 42750 | 104 |
| 545 | 20250509 | 101400 | 859144000 | 42800 | 42750 | 42800 | 42750 | 17 |
| 546 | 20250509 | 101300 | 858416550 | 42800 | 42750 | 42800 | 42750 | 337 |
| 547 | 20250509 | 101200 | 844003000 | 42750 | 42800 | 42800 | 42750 | 67 |
| 548 | 20250509 | 101100 | 841137800 | 42750 | 42800 | 42800 | 42750 | 3 |
| 549 | 20250509 | 101000 | 841009450 | 42750 | 42800 | 42800 | 42700 | 842 |
| 550 | 20250509 | 100900 | 805014200 | 42800 | 42750 | 42800 | 42750 | 4 |
| 551 | 20250509 | 100800 | 804843100 | 42750 | 42750 | 42750 | 42750 | 0 |
| 552 | 20250509 | 100700 | 804843100 | 42750 | 42750 | 42800 | 42750 | 543 |
| 553 | 20250509 | 100600 | 781629200 | 42750 | 42750 | 42800 | 42750 | 106 |
| 554 | 20250509 | 100500 | 777097650 | 42750 | 42850 | 42900 | 42750 | 1301 |
| 555 | 20250509 | 100400 | 721363150 | 42900 | 42850 | 42900 | 42850 | 46 |
| 556 | 20250509 | 100300 | 719390600 | 42850 | 42900 | 42900 | 42850 | 24 |
| 557 | 20250509 | 100200 | 718361650 | 42900 | 42850 | 42900 | 42850 | 30 |
| 558 | 20250509 | 100100 | 717075450 | 42850 | 42850 | 42900 | 42850 | 38 |
| 559 | 20250509 | 100000 | 715445900 | 42850 | 42850 | 42900 | 42850 | 38 |
| 560 | 20250509 | 095900 | 713816200 | 42850 | 42850 | 42850 | 42850 | 2 |
| 561 | 20250509 | 095800 | 713730500 | 42850 | 42850 | 42850 | 42850 | 1 |
| 562 | 20250509 | 095700 | 713687650 | 42850 | 42850 | 42850 | 42850 | 309 |
| 563 | 20250509 | 095600 | 700447000 | 42850 | 42900 | 42900 | 42850 | 3 |
| 564 | 20250509 | 095500 | 700318350 | 42850 | 42850 | 42900 | 42850 | 574 |
| 565 | 20250509 | 095400 | 675701500 | 42850 | 42850 | 42850 | 42850 | 16 |
| 566 | 20250509 | 095300 | 675015900 | 42900 | 42850 | 42900 | 42850 | 588 |
| 567 | 20250509 | 095200 | 649818450 | 42900 | 42850 | 42900 | 42850 | 50 |
| 568 | 20250509 | 095100 | 647673500 | 42850 | 42850 | 42900 | 42850 | 133 |
| 569 | 20250509 | 095000 | 641974350 | 42850 | 42850 | 42900 | 42850 | 2255 |
| 570 | 20250509 | 094900 | 545346800 | 42850 | 42900 | 42900 | 42850 | 9 |
| 571 | 20250509 | 094800 | 544960800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 572 | 20250509 | 094700 | 544960800 | 42900 | 42800 | 42900 | 42800 | 185 |
| 573 | 20250509 | 094600 | 537033000 | 42800 | 42800 | 42850 | 42800 | 311 |
| 574 | 20250509 | 094500 | 523712200 | 42800 | 42850 | 42850 | 42800 | 970 |
| 575 | 20250509 | 094400 | 482148200 | 42850 | 42850 | 42900 | 42850 | 89 |
| 576 | 20250509 | 094300 | 478333350 | 42850 | 42850 | 42900 | 42850 | 21 |
| 577 | 20250509 | 094200 | 477433450 | 42900 | 42850 | 42900 | 42850 | 62 |
| 578 | 20250509 | 094100 | 474776500 | 42850 | 42850 | 42850 | 42850 | 17 |
| 579 | 20250509 | 094000 | 474048050 | 42900 | 42850 | 42900 | 42850 | 26 |
| 580 | 20250509 | 093900 | 472933400 | 42850 | 42850 | 42850 | 42850 | 33 |
| 581 | 20250509 | 093800 | 471519350 | 42850 | 42850 | 42900 | 42850 | 29 |
| 582 | 20250509 | 093700 | 470276650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 583 | 20250509 | 093600 | 470276650 | 42900 | 42900 | 42900 | 42900 | 33 |
| 584 | 20250509 | 093500 | 468860950 | 42850 | 42850 | 42850 | 42850 | 156 |
| 585 | 20250509 | 093400 | 462176350 | 42800 | 42900 | 42900 | 42800 | 592 |
| 586 | 20250509 | 093300 | 436810050 | 42950 | 42900 | 42950 | 42900 | 70 |
| 587 | 20250509 | 093200 | 433807000 | 42850 | 42800 | 42850 | 42800 | 369 |
| 588 | 20250509 | 093100 | 417995650 | 42800 | 42800 | 42850 | 42800 | 19 |
| 589 | 20250509 | 093000 | 417182400 | 42800 | 42800 | 42900 | 42800 | 85 |
| 590 | 20250509 | 092900 | 413543600 | 42800 | 42800 | 42800 | 42800 | 40 |
| 591 | 20250509 | 092800 | 411831600 | 42800 | 42850 | 42850 | 42800 | 117 |
| 592 | 20250509 | 092700 | 406819850 | 42850 | 42850 | 42850 | 42700 | 1208 |
| 593 | 20250509 | 092600 | 355085800 | 42850 | 42800 | 42850 | 42800 | 20 |
| 594 | 20250509 | 092500 | 354229300 | 42800 | 42950 | 42950 | 42800 | 1463 |
| 595 | 20250509 | 092400 | 291480650 | 42900 | 42950 | 42950 | 42900 | 236 |
| 596 | 20250509 | 092300 | 281344500 | 42950 | 42950 | 43000 | 42950 | 312 |
| 597 | 20250509 | 092200 | 267942350 | 42950 | 43000 | 43050 | 42950 | 167 |
| 598 | 20250509 | 092100 | 260761700 | 43050 | 43050 | 43050 | 43050 | 3 |
| 599 | 20250509 | 092000 | 260632550 | 43050 | 43050 | 43050 | 43000 | 306 |
| 600 | 20250509 | 091900 | 247459300 | 43100 | 43100 | 43100 | 43000 | 307 |
| 601 | 20250509 | 091800 | 234247600 | 43100 | 43000 | 43150 | 43000 | 591 |
| 602 | 20250509 | 091700 | 208802050 | 42950 | 42900 | 42950 | 42900 | 286 |
| 603 | 20250509 | 091600 | 196522550 | 42900 | 42850 | 42900 | 42850 | 143 |
| 604 | 20250509 | 091500 | 190389250 | 42850 | 42850 | 42850 | 42850 | 74 |
| 605 | 20250509 | 091400 | 187218350 | 42850 | 42900 | 42900 | 42850 | 52 |
| 606 | 20250509 | 091300 | 184989900 | 42850 | 42900 | 42950 | 42850 | 61 |
| 607 | 20250509 | 091200 | 182374250 | 42900 | 42900 | 42950 | 42900 | 97 |
| 608 | 20250509 | 091100 | 178212750 | 42950 | 43000 | 43050 | 42900 | 212 |
| 609 | 20250509 | 091000 | 169104400 | 43000 | 43050 | 43050 | 43000 | 142 |
| 610 | 20250509 | 090900 | 162995700 | 43000 | 42950 | 43000 | 42950 | 355 |
| 611 | 20250509 | 090800 | 147739900 | 42900 | 42900 | 42900 | 42850 | 171 |
| 612 | 20250509 | 090700 | 140404450 | 42900 | 42850 | 42900 | 42850 | 59 |
| 613 | 20250509 | 090600 | 137874650 | 42850 | 42950 | 42950 | 42850 | 441 |
| 614 | 20250509 | 090500 | 118963250 | 42850 | 42850 | 42950 | 42850 | 128 |
| 615 | 20250509 | 090400 | 113472350 | 42850 | 42850 | 42950 | 42850 | 129 |
| 616 | 20250509 | 090300 | 107942500 | 42850 | 42750 | 42850 | 42750 | 283 |
| 617 | 20250509 | 090200 | 95819950 | 42900 | 42700 | 42900 | 42700 | 161 |
| 618 | 20250509 | 090100 | 88927900 | 42750 | 42850 | 42850 | 42700 | 614 |
| 619 | 20250509 | 090000 | 62674750 | 42900 | 42900 | 42950 | 42700 | 1463 |