30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 191700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 3 | 20250509 | 191600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20250509 | 191500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20250509 | 191400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20250509 | 191300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20250509 | 191200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20250509 | 191100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20250509 | 191000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20250509 | 190900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20250509 | 190800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20250509 | 190700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20250509 | 190600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20250509 | 190500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20250509 | 190400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20250509 | 190300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20250509 | 190200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20250509 | 190100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20250509 | 190000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20250509 | 185900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20250509 | 185800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20250509 | 185700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20250509 | 185600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20250509 | 185500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20250509 | 185400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20250509 | 185300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20250509 | 185200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20250509 | 185100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20250509 | 185000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20250509 | 184900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20250509 | 184800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20250509 | 184700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 33 | 20250509 | 184600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20250509 | 184500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20250509 | 184400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20250509 | 184300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20250509 | 184200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20250509 | 184100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20250509 | 184000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20250509 | 183900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20250509 | 183800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20250509 | 183700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20250509 | 183600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20250509 | 183500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20250509 | 183400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20250509 | 183300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20250509 | 183200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20250509 | 183100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20250509 | 183000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20250509 | 182900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20250509 | 182800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20250509 | 182700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20250509 | 182600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20250509 | 182500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20250509 | 182400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20250509 | 182300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20250509 | 182200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20250509 | 182100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20250509 | 182000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20250509 | 181900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20250509 | 181800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20250509 | 181700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 63 | 20250509 | 181600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20250509 | 181500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20250509 | 181400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20250509 | 181300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20250509 | 181200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20250509 | 181100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20250509 | 181000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20250509 | 180900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20250509 | 180800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20250509 | 180700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20250509 | 180600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20250509 | 180500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20250509 | 180400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20250509 | 180300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20250509 | 180200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20250509 | 180100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20250509 | 180000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20250509 | 175900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20250509 | 175800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20250509 | 175700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20250509 | 175600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20250509 | 175500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20250509 | 175400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20250509 | 175300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20250509 | 175200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20250509 | 175100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20250509 | 175000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20250509 | 174900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20250509 | 174800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20250509 | 174700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 93 | 20250509 | 174600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20250509 | 174500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20250509 | 174400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20250509 | 174300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20250509 | 174200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20250509 | 174100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20250509 | 174000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20250509 | 173900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20250509 | 173800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20250509 | 173700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20250509 | 173600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20250509 | 173500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20250509 | 173400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20250509 | 173300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20250509 | 173200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20250509 | 173100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20250509 | 173000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20250509 | 172900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20250509 | 172800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20250509 | 172700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20250509 | 172600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20250509 | 172500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20250509 | 172400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20250509 | 172300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20250509 | 172200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20250509 | 172100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20250509 | 172000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20250509 | 171900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20250509 | 171800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20250509 | 171700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 123 | 20250509 | 171600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20250509 | 171500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20250509 | 171400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20250509 | 171300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20250509 | 171200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20250509 | 171100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20250509 | 171000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20250509 | 170900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20250509 | 170800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20250509 | 170700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20250509 | 170600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20250509 | 170500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20250509 | 170400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20250509 | 170300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20250509 | 170200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20250509 | 170100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20250509 | 170000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20250509 | 165900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20250509 | 165800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20250509 | 165700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20250509 | 165600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20250509 | 165500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20250509 | 165400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20250509 | 165300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20250509 | 165200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20250509 | 165100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20250509 | 165000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20250509 | 164900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20250509 | 164800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20250509 | 164700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 153 | 20250509 | 164600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20250509 | 164500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20250509 | 164400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20250509 | 164300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20250509 | 164200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20250509 | 164100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20250509 | 164000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20250509 | 163900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20250509 | 163800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20250509 | 163700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20250509 | 163600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20250509 | 163500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20250509 | 163400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20250509 | 163300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20250509 | 163200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20250509 | 163100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20250509 | 163000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20250509 | 162900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20250509 | 162800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20250509 | 162700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20250509 | 162600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20250509 | 162500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20250509 | 162400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20250509 | 162300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20250509 | 162200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20250509 | 162100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20250509 | 162000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20250509 | 161900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20250509 | 161800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20250509 | 161700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 183 | 20250509 | 161600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20250509 | 161500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20250509 | 161400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20250509 | 161300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20250509 | 161200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20250509 | 161100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20250509 | 161000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20250509 | 160900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20250509 | 160800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20250509 | 160700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20250509 | 160600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20250509 | 160500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20250509 | 160400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20250509 | 160300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20250509 | 160200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20250509 | 160100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20250509 | 160000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20250509 | 155900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20250509 | 155800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20250509 | 155700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20250509 | 155600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20250509 | 155500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20250509 | 155400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20250509 | 155300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20250509 | 155200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20250509 | 155100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20250509 | 155000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20250509 | 154900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20250509 | 154800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20250509 | 154700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 213 | 20250509 | 154600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20250509 | 154500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20250509 | 154400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20250509 | 154300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20250509 | 154200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20250509 | 154100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20250509 | 154000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20250509 | 153900 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20250509 | 153800 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20250509 | 153700 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20250509 | 153600 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20250509 | 153500 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20250509 | 153400 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20250509 | 153300 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20250509 | 153200 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20250509 | 153100 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20250509 | 153000 | 1723431745 | 4365 | 4365 | 4365 | 4365 | 26477 |
| 230 | 20250509 | 152900 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20250509 | 152800 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20250509 | 152700 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20250509 | 152600 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20250509 | 152500 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20250509 | 152400 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20250509 | 152300 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20250509 | 152200 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20250509 | 152100 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20250509 | 152000 | 1607859640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20250509 | 151900 | 1607859640 | 4360 | 4360 | 4360 | 4355 | 2353 |
| 241 | 20250509 | 151800 | 1597608370 | 4360 | 4360 | 4360 | 4355 | 1057 |
| 242 | 20250509 | 151700 | 1593002235 | 4360 | 4355 | 4360 | 4355 | 3633 |
| 243 | 20250509 | 151600 | 1577165315 | 4355 | 4360 | 4360 | 4350 | 2288 |
| 244 | 20250509 | 151500 | 1567205660 | 4360 | 4360 | 4360 | 4350 | 2852 |
| 245 | 20250509 | 151400 | 1554786530 | 4365 | 4365 | 4365 | 4365 | 365 |
| 246 | 20250509 | 151300 | 1553193305 | 4365 | 4355 | 4365 | 4355 | 1761 |
| 247 | 20250509 | 151200 | 1545517850 | 4350 | 4360 | 4360 | 4350 | 522 |
| 248 | 20250509 | 151100 | 1543243335 | 4360 | 4360 | 4365 | 4355 | 1115 |
| 249 | 20250509 | 151000 | 1538383305 | 4365 | 4365 | 4365 | 4360 | 1559 |
| 250 | 20250509 | 150900 | 1531584625 | 4370 | 4375 | 4375 | 4365 | 453 |
| 251 | 20250509 | 150800 | 1529606930 | 4375 | 4380 | 4380 | 4370 | 5230 |
| 252 | 20250509 | 150700 | 1506727775 | 4380 | 4380 | 4380 | 4380 | 116 |
| 253 | 20250509 | 150600 | 1506219695 | 4380 | 4380 | 4385 | 4375 | 2346 |
| 254 | 20250509 | 150500 | 1495948855 | 4380 | 4380 | 4380 | 4380 | 212 |
| 255 | 20250509 | 150400 | 1495020295 | 4380 | 4380 | 4380 | 4380 | 160 |
| 256 | 20250509 | 150300 | 1494319495 | 4375 | 4370 | 4380 | 4370 | 1108 |
| 257 | 20250509 | 150200 | 1489475750 | 4365 | 4360 | 4365 | 4360 | 1167 |
| 258 | 20250509 | 150100 | 1484383665 | 4360 | 4355 | 4360 | 4350 | 2271 |
| 259 | 20250509 | 150000 | 1474489335 | 4355 | 4350 | 4355 | 4350 | 211 |
| 260 | 20250509 | 145900 | 1473571480 | 4350 | 4350 | 4350 | 4350 | 1 |
| 261 | 20250509 | 145800 | 1473567130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 262 | 20250509 | 145700 | 1473567130 | 4345 | 4350 | 4350 | 4345 | 122 |
| 263 | 20250509 | 145600 | 1473036830 | 4350 | 4355 | 4355 | 4350 | 1422 |
| 264 | 20250509 | 145500 | 1466851085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 265 | 20250509 | 145400 | 1466851085 | 4355 | 4350 | 4355 | 4350 | 757 |
| 266 | 20250509 | 145300 | 1463554355 | 4350 | 4360 | 4360 | 4350 | 261 |
| 267 | 20250509 | 145200 | 1462417825 | 4360 | 4360 | 4360 | 4360 | 42 |
| 268 | 20250509 | 145100 | 1462234705 | 4355 | 4355 | 4355 | 4355 | 717 |
| 269 | 20250509 | 145000 | 1459112170 | 4350 | 4350 | 4350 | 4350 | 1303 |
| 270 | 20250509 | 144900 | 1453444120 | 4350 | 4345 | 4350 | 4345 | 774 |
| 271 | 20250509 | 144800 | 1450079040 | 4345 | 4355 | 4355 | 4345 | 228 |
| 272 | 20250509 | 144700 | 1449088260 | 4345 | 4350 | 4355 | 4345 | 1550 |
| 273 | 20250509 | 144600 | 1442341070 | 4345 | 4340 | 4345 | 4335 | 2129 |
| 274 | 20250509 | 144500 | 1433102595 | 4335 | 4340 | 4340 | 4335 | 1379 |
| 275 | 20250509 | 144400 | 1427118765 | 4340 | 4335 | 4340 | 4335 | 580 |
| 276 | 20250509 | 144300 | 1424603740 | 4335 | 4335 | 4335 | 4335 | 121 |
| 277 | 20250509 | 144200 | 1424079205 | 4335 | 4335 | 4335 | 4335 | 0 |
| 278 | 20250509 | 144100 | 1424079205 | 4335 | 4330 | 4335 | 4330 | 366 |
| 279 | 20250509 | 144000 | 1422493245 | 4330 | 4330 | 4330 | 4330 | 20 |
| 280 | 20250509 | 143900 | 1422406645 | 4330 | 4330 | 4330 | 4330 | 0 |
| 281 | 20250509 | 143800 | 1422406645 | 4330 | 4330 | 4330 | 4330 | 1 |
| 282 | 20250509 | 143700 | 1422402315 | 4330 | 4330 | 4330 | 4330 | 30 |
| 283 | 20250509 | 143600 | 1422272415 | 4335 | 4335 | 4335 | 4335 | 580 |
| 284 | 20250509 | 143500 | 1419758115 | 4335 | 4335 | 4335 | 4335 | 11 |
| 285 | 20250509 | 143400 | 1419710430 | 4335 | 4335 | 4335 | 4335 | 509 |
| 286 | 20250509 | 143300 | 1417503915 | 4330 | 4330 | 4330 | 4330 | 521 |
| 287 | 20250509 | 143200 | 1415247985 | 4330 | 4330 | 4330 | 4330 | 451 |
| 288 | 20250509 | 143100 | 1413295155 | 4330 | 4330 | 4330 | 4330 | 150 |
| 289 | 20250509 | 143000 | 1412645655 | 4330 | 4330 | 4330 | 4330 | 10 |
| 290 | 20250509 | 142900 | 1412602355 | 4330 | 4330 | 4330 | 4330 | 0 |
| 291 | 20250509 | 142800 | 1412602355 | 4330 | 4332 | 4335 | 4325 | 1384 |
| 292 | 20250509 | 142700 | 1406614610 | 4330 | 4330 | 4330 | 4330 | 0 |
| 293 | 20250509 | 142600 | 1406614610 | 4330 | 4330 | 4330 | 4330 | 0 |
| 294 | 20250509 | 142500 | 1406614610 | 4330 | 4330 | 4330 | 4330 | 280 |
| 295 | 20250509 | 142400 | 1405402210 | 4330 | 4335 | 4335 | 4330 | 1060 |
| 296 | 20250509 | 142300 | 1400811910 | 4335 | 4330 | 4335 | 4330 | 200 |
| 297 | 20250509 | 142200 | 1399945410 | 4340 | 4335 | 4340 | 4335 | 105 |
| 298 | 20250509 | 142100 | 1399490225 | 4330 | 4335 | 4340 | 4330 | 759 |
| 299 | 20250509 | 142000 | 1396201615 | 4335 | 4335 | 4335 | 4330 | 121 |
| 300 | 20250509 | 141900 | 1395677085 | 4335 | 4335 | 4335 | 4335 | 136 |
| 301 | 20250509 | 141800 | 1395087525 | 4335 | 4335 | 4335 | 4335 | 5 |
| 302 | 20250509 | 141700 | 1395065850 | 4330 | 4330 | 4330 | 4330 | 0 |
| 303 | 20250509 | 141600 | 1395065850 | 4330 | 4330 | 4330 | 4330 | 0 |
| 304 | 20250509 | 141500 | 1395065850 | 4330 | 4335 | 4335 | 4330 | 328 |
| 305 | 20250509 | 141400 | 1393645410 | 4335 | 4345 | 4345 | 4335 | 189 |
| 306 | 20250509 | 141300 | 1392826075 | 4345 | 4340 | 4345 | 4340 | 12 |
| 307 | 20250509 | 141200 | 1392773940 | 4345 | 4345 | 4345 | 4345 | 0 |
| 308 | 20250509 | 141100 | 1392773940 | 4345 | 4345 | 4345 | 4345 | 766 |
| 309 | 20250509 | 141000 | 1389445670 | 4340 | 4340 | 4340 | 4340 | 309 |
| 310 | 20250509 | 140900 | 1388104610 | 4340 | 4340 | 4340 | 4340 | 30 |
| 311 | 20250509 | 140800 | 1387974410 | 4335 | 4335 | 4335 | 4335 | 195 |
| 312 | 20250509 | 140700 | 1387129085 | 4335 | 4335 | 4335 | 4335 | 11 |
| 313 | 20250509 | 140600 | 1387081400 | 4335 | 4330 | 4335 | 4325 | 497 |
| 314 | 20250509 | 140500 | 1384929390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 315 | 20250509 | 140400 | 1384929390 | 4330 | 4330 | 4330 | 4330 | 1 |
| 316 | 20250509 | 140300 | 1384925060 | 4330 | 4330 | 4330 | 4330 | 10 |
| 317 | 20250509 | 140200 | 1384881760 | 4330 | 4330 | 4330 | 4330 | 50 |
| 318 | 20250509 | 140100 | 1384665260 | 4330 | 4330 | 4330 | 4330 | 1 |
| 319 | 20250509 | 140000 | 1384660930 | 4330 | 4330 | 4330 | 4330 | 1351 |
| 320 | 20250509 | 135900 | 1378811100 | 4325 | 4325 | 4325 | 4325 | 10 |
| 321 | 20250509 | 135800 | 1378767850 | 4325 | 4325 | 4325 | 4320 | 2550 |
| 322 | 20250509 | 135700 | 1367745975 | 4325 | 4325 | 4325 | 4325 | 0 |
| 323 | 20250509 | 135600 | 1367745975 | 4325 | 4325 | 4325 | 4325 | 110 |
| 324 | 20250509 | 135500 | 1367270225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 325 | 20250509 | 135400 | 1367270225 | 4325 | 4330 | 4330 | 4325 | 100 |
| 326 | 20250509 | 135300 | 1366837720 | 4330 | 4330 | 4330 | 4330 | 15 |
| 327 | 20250509 | 135200 | 1366772770 | 4330 | 4325 | 4330 | 4325 | 752 |
| 328 | 20250509 | 135100 | 1363519455 | 4325 | 4325 | 4325 | 4325 | 495 |
| 329 | 20250509 | 135000 | 1361378580 | 4330 | 4330 | 4330 | 4330 | 155 |
| 330 | 20250509 | 134900 | 1360707430 | 4325 | 4325 | 4325 | 4325 | 205 |
| 331 | 20250509 | 134800 | 1359820805 | 4325 | 4325 | 4325 | 4325 | 69 |
| 332 | 20250509 | 134700 | 1359522380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 333 | 20250509 | 134600 | 1359522380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 334 | 20250509 | 134500 | 1359522380 | 4325 | 4325 | 4325 | 4325 | 125 |
| 335 | 20250509 | 134400 | 1358981755 | 4325 | 4325 | 4325 | 4325 | 2 |
| 336 | 20250509 | 134300 | 1358973105 | 4320 | 4320 | 4320 | 4320 | 105 |
| 337 | 20250509 | 134200 | 1358519505 | 4320 | 4315 | 4320 | 4315 | 316 |
| 338 | 20250509 | 134100 | 1357155385 | 4320 | 4325 | 4325 | 4320 | 255 |
| 339 | 20250509 | 134000 | 1356053735 | 4325 | 4320 | 4325 | 4320 | 221 |
| 340 | 20250509 | 133900 | 1355097915 | 4325 | 4325 | 4325 | 4325 | 0 |
| 341 | 20250509 | 133800 | 1355097915 | 4325 | 4325 | 4325 | 4325 | 7 |
| 342 | 20250509 | 133700 | 1355067640 | 4325 | 4325 | 4325 | 4325 | 0 |
| 343 | 20250509 | 133600 | 1355067640 | 4325 | 4325 | 4325 | 4325 | 15 |
| 344 | 20250509 | 133500 | 1355002765 | 4325 | 4325 | 4325 | 4325 | 435 |
| 345 | 20250509 | 133400 | 1353121390 | 4325 | 4320 | 4325 | 4320 | 35 |
| 346 | 20250509 | 133300 | 1352970130 | 4325 | 4325 | 4325 | 4325 | 179 |
| 347 | 20250509 | 133200 | 1352195955 | 4310 | 4310 | 4310 | 4310 | 418 |
| 348 | 20250509 | 133100 | 1350394375 | 4310 | 4320 | 4320 | 4310 | 500 |
| 349 | 20250509 | 133000 | 1348237190 | 4320 | 4320 | 4320 | 4320 | 97 |
| 350 | 20250509 | 132900 | 1347818150 | 4320 | 4320 | 4320 | 4320 | 10 |
| 351 | 20250509 | 132800 | 1347774950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 352 | 20250509 | 132700 | 1347774950 | 4320 | 4320 | 4320 | 4320 | 440 |
| 353 | 20250509 | 132600 | 1345874150 | 4320 | 4320 | 4320 | 4320 | 348 |
| 354 | 20250509 | 132500 | 1344370790 | 4325 | 4320 | 4325 | 4320 | 682 |
| 355 | 20250509 | 132400 | 1341422415 | 4325 | 4315 | 4325 | 4315 | 20 |
| 356 | 20250509 | 132300 | 1341336015 | 4315 | 4320 | 4320 | 4315 | 3902 |
| 357 | 20250509 | 132200 | 1324498490 | 4320 | 4325 | 4325 | 4320 | 700 |
| 358 | 20250509 | 132100 | 1321473490 | 4325 | 4320 | 4325 | 4320 | 262 |
| 359 | 20250509 | 132000 | 1320341340 | 4320 | 4325 | 4325 | 4320 | 2187 |
| 360 | 20250509 | 131900 | 1310892795 | 4325 | 4325 | 4325 | 4325 | 123 |
| 361 | 20250509 | 131800 | 1310360820 | 4325 | 4325 | 4325 | 4325 | 5 |
| 362 | 20250509 | 131700 | 1310339195 | 4325 | 4325 | 4325 | 4320 | 1490 |
| 363 | 20250509 | 131600 | 1303894955 | 4330 | 4330 | 4330 | 4330 | 302 |
| 364 | 20250509 | 131500 | 1302587295 | 4330 | 4330 | 4330 | 4330 | 241 |
| 365 | 20250509 | 131400 | 1301543765 | 4330 | 4330 | 4330 | 4330 | 169 |
| 366 | 20250509 | 131300 | 1300811995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 367 | 20250509 | 131200 | 1300811995 | 4325 | 4325 | 4325 | 4325 | 1397 |
| 368 | 20250509 | 131100 | 1294769970 | 4330 | 4330 | 4330 | 4330 | 7 |
| 369 | 20250509 | 131000 | 1294739660 | 4330 | 4330 | 4330 | 4330 | 0 |
| 370 | 20250509 | 130900 | 1294739660 | 4330 | 4330 | 4330 | 4330 | 1035 |
| 371 | 20250509 | 130800 | 1290258110 | 4330 | 4330 | 4335 | 4330 | 964 |
| 372 | 20250509 | 130700 | 1286083985 | 4330 | 4330 | 4330 | 4330 | 373 |
| 373 | 20250509 | 130600 | 1284468895 | 4330 | 4320 | 4330 | 4320 | 1250 |
| 374 | 20250509 | 130500 | 1279058365 | 4320 | 4325 | 4325 | 4320 | 350 |
| 375 | 20250509 | 130400 | 1277544765 | 4325 | 4325 | 4325 | 4325 | 1788 |
| 376 | 20250509 | 130300 | 1269811665 | 4325 | 4325 | 4325 | 4320 | 9226 |
| 377 | 20250509 | 130200 | 1229935085 | 4325 | 4325 | 4330 | 4325 | 2341 |
| 378 | 20250509 | 130100 | 1219807760 | 4325 | 4325 | 4325 | 4325 | 105 |
| 379 | 20250509 | 130000 | 1219353635 | 4325 | 4325 | 4325 | 4325 | 0 |
| 380 | 20250509 | 125900 | 1219353635 | 4325 | 4325 | 4325 | 4325 | 200 |
| 381 | 20250509 | 125800 | 1218488635 | 4325 | 4335 | 4335 | 4325 | 9466 |
| 382 | 20250509 | 125700 | 1177489635 | 4340 | 4340 | 4340 | 4340 | 0 |
| 383 | 20250509 | 125600 | 1177489635 | 4340 | 4345 | 4345 | 4340 | 4637 |
| 384 | 20250509 | 125500 | 1157365045 | 4345 | 4345 | 4345 | 4345 | 20 |
| 385 | 20250509 | 125400 | 1157278145 | 4345 | 4345 | 4345 | 4345 | 50 |
| 386 | 20250509 | 125300 | 1157060895 | 4345 | 4340 | 4345 | 4340 | 61 |
| 387 | 20250509 | 125200 | 1156795975 | 4345 | 4345 | 4345 | 4345 | 42 |
| 388 | 20250509 | 125100 | 1156613485 | 4340 | 4340 | 4340 | 4340 | 5 |
| 389 | 20250509 | 125000 | 1156591785 | 4345 | 4345 | 4345 | 4345 | 23 |
| 390 | 20250509 | 124900 | 1156491850 | 4345 | 4345 | 4345 | 4340 | 130 |
| 391 | 20250509 | 124800 | 1155927170 | 4345 | 4345 | 4345 | 4345 | 12 |
| 392 | 20250509 | 124700 | 1155875030 | 4345 | 4345 | 4345 | 4345 | 354 |
| 393 | 20250509 | 124600 | 1154336900 | 4345 | 4345 | 4345 | 4345 | 20 |
| 394 | 20250509 | 124500 | 1154250000 | 4350 | 4345 | 4350 | 4345 | 929 |
| 395 | 20250509 | 124400 | 1150213470 | 4345 | 4345 | 4345 | 4345 | 76 |
| 396 | 20250509 | 124300 | 1149883250 | 4345 | 4345 | 4345 | 4345 | 283 |
| 397 | 20250509 | 124200 | 1148653615 | 4345 | 4345 | 4345 | 4345 | 2 |
| 398 | 20250509 | 124100 | 1148644925 | 4345 | 4345 | 4345 | 4345 | 0 |
| 399 | 20250509 | 124000 | 1148644925 | 4345 | 4345 | 4345 | 4345 | 1003 |
| 400 | 20250509 | 123900 | 1144286890 | 4345 | 4345 | 4345 | 4345 | 0 |
| 401 | 20250509 | 123800 | 1144286890 | 4345 | 4345 | 4345 | 4345 | 251 |
| 402 | 20250509 | 123700 | 1143196295 | 4345 | 4350 | 4350 | 4345 | 468 |
| 403 | 20250509 | 123600 | 1141162100 | 4350 | 4350 | 4350 | 4350 | 0 |
| 404 | 20250509 | 123500 | 1141162100 | 4350 | 4350 | 4350 | 4350 | 0 |
| 405 | 20250509 | 123400 | 1141162100 | 4350 | 4350 | 4350 | 4350 | 0 |
| 406 | 20250509 | 123300 | 1141162100 | 4350 | 4345 | 4350 | 4345 | 2262 |
| 407 | 20250509 | 123200 | 1131333695 | 4345 | 4345 | 4350 | 4345 | 364 |
| 408 | 20250509 | 123100 | 1129752090 | 4345 | 4350 | 4350 | 4345 | 653 |
| 409 | 20250509 | 123000 | 1126914800 | 4350 | 4350 | 4350 | 4350 | 4522 |
| 410 | 20250509 | 122900 | 1107244100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 411 | 20250509 | 122800 | 1107244100 | 4360 | 4360 | 4360 | 4360 | 1 |
| 412 | 20250509 | 122700 | 1107239740 | 4350 | 4350 | 4350 | 4350 | 120 |
| 413 | 20250509 | 122600 | 1106717740 | 4350 | 4355 | 4355 | 4350 | 2822 |
| 414 | 20250509 | 122500 | 1094441500 | 4355 | 4355 | 4355 | 4355 | 825 |
| 415 | 20250509 | 122400 | 1090848625 | 4355 | 4355 | 4355 | 4355 | 22 |
| 416 | 20250509 | 122300 | 1090752815 | 4360 | 4360 | 4360 | 4360 | 150 |
| 417 | 20250509 | 122200 | 1090098815 | 4360 | 4360 | 4360 | 4360 | 40 |
| 418 | 20250509 | 122100 | 1089924415 | 4360 | 4360 | 4360 | 4360 | 154 |
| 419 | 20250509 | 122000 | 1089252975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 420 | 20250509 | 121900 | 1089252975 | 4360 | 4360 | 4360 | 4360 | 1 |
| 421 | 20250509 | 121800 | 1089248615 | 4360 | 4360 | 4360 | 4360 | 0 |
| 422 | 20250509 | 121700 | 1089248615 | 4360 | 4360 | 4360 | 4360 | 0 |
| 423 | 20250509 | 121600 | 1089248615 | 4360 | 4360 | 4360 | 4360 | 10 |
| 424 | 20250509 | 121500 | 1089205015 | 4360 | 4360 | 4360 | 4360 | 0 |
| 425 | 20250509 | 121400 | 1089205015 | 4360 | 4360 | 4360 | 4360 | 100 |
| 426 | 20250509 | 121300 | 1088769015 | 4355 | 4355 | 4355 | 4355 | 0 |
| 427 | 20250509 | 121200 | 1088769015 | 4355 | 4355 | 4355 | 4355 | 2209 |
| 428 | 20250509 | 121100 | 1079148820 | 4360 | 4355 | 4360 | 4355 | 1696 |
| 429 | 20250509 | 121000 | 1071754265 | 4360 | 4360 | 4360 | 4360 | 1312 |
| 430 | 20250509 | 120900 | 1066033945 | 4360 | 4355 | 4360 | 4355 | 432 |
| 431 | 20250509 | 120800 | 1064152560 | 4360 | 4360 | 4360 | 4360 | 43 |
| 432 | 20250509 | 120700 | 1063965080 | 4360 | 4360 | 4360 | 4360 | 45 |
| 433 | 20250509 | 120600 | 1063768880 | 4360 | 4360 | 4360 | 4360 | 15 |
| 434 | 20250509 | 120500 | 1063703480 | 4360 | 4360 | 4360 | 4360 | 79 |
| 435 | 20250509 | 120400 | 1063359040 | 4360 | 4360 | 4360 | 4360 | 152 |
| 436 | 20250509 | 120300 | 1062696320 | 4365 | 4360 | 4365 | 4360 | 438 |
| 437 | 20250509 | 120200 | 1060786135 | 4360 | 4360 | 4360 | 4360 | 305 |
| 438 | 20250509 | 120100 | 1059456335 | 4355 | 4355 | 4355 | 4355 | 405 |
| 439 | 20250509 | 120000 | 1057692560 | 4360 | 4360 | 4360 | 4360 | 0 |
| 440 | 20250509 | 115900 | 1057692560 | 4360 | 4360 | 4360 | 4360 | 57 |
| 441 | 20250509 | 115800 | 1057444040 | 4360 | 4360 | 4360 | 4360 | 761 |
| 442 | 20250509 | 115700 | 1054126080 | 4355 | 4360 | 4360 | 4355 | 47 |
| 443 | 20250509 | 115600 | 1053921245 | 4355 | 4355 | 4355 | 4355 | 326 |
| 444 | 20250509 | 115500 | 1052501515 | 4360 | 4355 | 4360 | 4355 | 730 |
| 445 | 20250509 | 115400 | 1049322235 | 4345 | 4350 | 4350 | 4345 | 2385 |
| 446 | 20250509 | 115300 | 1038954935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 447 | 20250509 | 115200 | 1038954935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 448 | 20250509 | 115100 | 1038954935 | 4350 | 4355 | 4355 | 4350 | 410 |
| 449 | 20250509 | 115000 | 1037170435 | 4355 | 4350 | 4355 | 4350 | 112 |
| 450 | 20250509 | 114900 | 1036682685 | 4355 | 4355 | 4355 | 4355 | 10 |
| 451 | 20250509 | 114800 | 1036639135 | 4355 | 4355 | 4355 | 4355 | 231 |
| 452 | 20250509 | 114700 | 1035633130 | 4345 | 4350 | 4350 | 4345 | 70 |
| 453 | 20250509 | 114600 | 1035328730 | 4350 | 4355 | 4355 | 4350 | 2 |
| 454 | 20250509 | 114500 | 1035320025 | 4355 | 4355 | 4355 | 4355 | 145 |
| 455 | 20250509 | 114400 | 1034688550 | 4355 | 4345 | 4355 | 4345 | 334 |
| 456 | 20250509 | 114300 | 1033237310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 457 | 20250509 | 114200 | 1033237310 | 4355 | 4355 | 4355 | 4355 | 10 |
| 458 | 20250509 | 114100 | 1033193760 | 4355 | 4355 | 4355 | 4355 | 2 |
| 459 | 20250509 | 114000 | 1033185050 | 4345 | 4350 | 4350 | 4345 | 2811 |
| 460 | 20250509 | 113900 | 1020969555 | 4355 | 4355 | 4355 | 4355 | 1 |
| 461 | 20250509 | 113800 | 1020965200 | 4355 | 4355 | 4355 | 4355 | 6 |
| 462 | 20250509 | 113700 | 1020939070 | 4355 | 4355 | 4355 | 4355 | 0 |
| 463 | 20250509 | 113600 | 1020939070 | 4355 | 4350 | 4355 | 4350 | 554 |
| 464 | 20250509 | 113500 | 1018528670 | 4350 | 4350 | 4350 | 4350 | 319 |
| 465 | 20250509 | 113400 | 1017141020 | 4345 | 4345 | 4345 | 4345 | 0 |
| 466 | 20250509 | 113300 | 1017141020 | 4345 | 4345 | 4345 | 4345 | 0 |
| 467 | 20250509 | 113200 | 1017141020 | 4345 | 4345 | 4345 | 4345 | 602 |
| 468 | 20250509 | 113100 | 1014525330 | 4350 | 4350 | 4350 | 4350 | 489 |
| 469 | 20250509 | 113000 | 1012398180 | 4350 | 4350 | 4350 | 4350 | 23 |
| 470 | 20250509 | 112900 | 1012298130 | 4355 | 4350 | 4355 | 4350 | 251 |
| 471 | 20250509 | 112800 | 1011206275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 472 | 20250509 | 112700 | 1011206275 | 4345 | 4345 | 4345 | 4345 | 420 |
| 473 | 20250509 | 112600 | 1009381375 | 4350 | 4350 | 4350 | 4350 | 3 |
| 474 | 20250509 | 112500 | 1009368325 | 4340 | 4340 | 4340 | 4340 | 0 |
| 475 | 20250509 | 112400 | 1009368325 | 4340 | 4340 | 4340 | 4340 | 50 |
| 476 | 20250509 | 112300 | 1009151325 | 4340 | 4345 | 4345 | 4340 | 201 |
| 477 | 20250509 | 112200 | 1008278965 | 4345 | 4340 | 4345 | 4340 | 30 |
| 478 | 20250509 | 112100 | 1008148635 | 4350 | 4345 | 4350 | 4345 | 506 |
| 479 | 20250509 | 112000 | 1005949850 | 4345 | 4345 | 4345 | 4345 | 320 |
| 480 | 20250509 | 111900 | 1004559450 | 4345 | 4345 | 4350 | 4345 | 1002 |
| 481 | 20250509 | 111800 | 1000205260 | 4350 | 4350 | 4350 | 4350 | 100 |
| 482 | 20250509 | 111700 | 999770260 | 4350 | 4350 | 4350 | 4350 | 1412 |
| 483 | 20250509 | 111600 | 993628060 | 4345 | 4345 | 4345 | 4345 | 20 |
| 484 | 20250509 | 111500 | 993541160 | 4350 | 4350 | 4350 | 4350 | 50 |
| 485 | 20250509 | 111400 | 993323660 | 4345 | 4345 | 4345 | 4345 | 529 |
| 486 | 20250509 | 111300 | 991025155 | 4350 | 4350 | 4350 | 4350 | 340 |
| 487 | 20250509 | 111200 | 989546155 | 4350 | 4350 | 4350 | 4350 | 310 |
| 488 | 20250509 | 111100 | 988197655 | 4345 | 4345 | 4345 | 4345 | 302 |
| 489 | 20250509 | 111000 | 986885465 | 4345 | 4350 | 4350 | 4345 | 330 |
| 490 | 20250509 | 110900 | 985450015 | 4350 | 4355 | 4355 | 4350 | 70 |
| 491 | 20250509 | 110800 | 985145265 | 4355 | 4355 | 4355 | 4355 | 2 |
| 492 | 20250509 | 110700 | 985136555 | 4355 | 4340 | 4355 | 4340 | 230 |
| 493 | 20250509 | 110600 | 984135205 | 4355 | 4355 | 4355 | 4355 | 20 |
| 494 | 20250509 | 110500 | 984048105 | 4340 | 4340 | 4340 | 4340 | 10 |
| 495 | 20250509 | 110400 | 984004705 | 4340 | 4340 | 4340 | 4340 | 0 |
| 496 | 20250509 | 110300 | 984004705 | 4340 | 4345 | 4345 | 4340 | 440 |
| 497 | 20250509 | 110200 | 982094570 | 4345 | 4345 | 4345 | 4345 | 20 |
| 498 | 20250509 | 110100 | 982007670 | 4345 | 4350 | 4350 | 4345 | 291 |
| 499 | 20250509 | 110000 | 980742775 | 4350 | 4350 | 4350 | 4350 | 500 |
| 500 | 20250509 | 105900 | 978567775 | 4345 | 4350 | 4350 | 4345 | 1001 |
| 501 | 20250509 | 105800 | 974215955 | 4360 | 4360 | 4360 | 4360 | 0 |
| 502 | 20250509 | 105700 | 974215955 | 4360 | 4360 | 4360 | 4360 | 243 |
| 503 | 20250509 | 105600 | 973156475 | 4360 | 4350 | 4360 | 4350 | 3 |
| 504 | 20250509 | 105500 | 973143415 | 4350 | 4350 | 4350 | 4350 | 8 |
| 505 | 20250509 | 105400 | 973108615 | 4345 | 4345 | 4345 | 4345 | 0 |
| 506 | 20250509 | 105300 | 973108615 | 4345 | 4345 | 4345 | 4345 | 0 |
| 507 | 20250509 | 105200 | 973108615 | 4345 | 4345 | 4345 | 4345 | 2267 |
| 508 | 20250509 | 105100 | 963258500 | 4345 | 4350 | 4350 | 4345 | 221 |
| 509 | 20250509 | 105000 | 962297180 | 4350 | 4345 | 4350 | 4345 | 471 |
| 510 | 20250509 | 104900 | 960248380 | 4350 | 4350 | 4350 | 4350 | 334 |
| 511 | 20250509 | 104800 | 958795480 | 4355 | 4350 | 4355 | 4345 | 344 |
| 512 | 20250509 | 104700 | 957298595 | 4350 | 4350 | 4355 | 4350 | 295 |
| 513 | 20250509 | 104600 | 956014835 | 4350 | 4360 | 4360 | 4350 | 539 |
| 514 | 20250509 | 104500 | 953669765 | 4360 | 4360 | 4360 | 4360 | 0 |
| 515 | 20250509 | 104400 | 953669765 | 4360 | 4360 | 4360 | 4360 | 707 |
| 516 | 20250509 | 104300 | 950587245 | 4360 | 4360 | 4360 | 4360 | 130 |
| 517 | 20250509 | 104200 | 950020445 | 4360 | 4360 | 4360 | 4360 | 400 |
| 518 | 20250509 | 104100 | 948276445 | 4355 | 4350 | 4355 | 4350 | 3014 |
| 519 | 20250509 | 104000 | 935161485 | 4350 | 4345 | 4350 | 4345 | 234 |
| 520 | 20250509 | 103900 | 934144525 | 4340 | 4340 | 4340 | 4340 | 10 |
| 521 | 20250509 | 103800 | 934101125 | 4340 | 4340 | 4340 | 4340 | 124 |
| 522 | 20250509 | 103700 | 933562965 | 4335 | 4335 | 4335 | 4335 | 194 |
| 523 | 20250509 | 103600 | 932721975 | 4330 | 4335 | 4335 | 4330 | 7 |
| 524 | 20250509 | 103500 | 932691655 | 4335 | 4340 | 4340 | 4335 | 256 |
| 525 | 20250509 | 103400 | 931581795 | 4340 | 4345 | 4345 | 4335 | 633 |
| 526 | 20250509 | 103300 | 928836110 | 4330 | 4340 | 4340 | 4330 | 1077 |
| 527 | 20250509 | 103200 | 924162580 | 4340 | 4335 | 4340 | 4330 | 609 |
| 528 | 20250509 | 103100 | 921525275 | 4345 | 4350 | 4350 | 4335 | 1381 |
| 529 | 20250509 | 103000 | 915527195 | 4350 | 4340 | 4350 | 4340 | 908 |
| 530 | 20250509 | 102900 | 911583435 | 4340 | 4330 | 4340 | 4330 | 212 |
| 531 | 20250509 | 102800 | 910664905 | 4330 | 4330 | 4330 | 4330 | 522 |
| 532 | 20250509 | 102700 | 908404645 | 4320 | 4320 | 4325 | 4320 | 681 |
| 533 | 20250509 | 102600 | 905461580 | 4325 | 4325 | 4330 | 4325 | 645 |
| 534 | 20250509 | 102500 | 902671950 | 4325 | 4325 | 4325 | 4325 | 1 |
| 535 | 20250509 | 102400 | 902667625 | 4320 | 4325 | 4325 | 4320 | 772 |
| 536 | 20250509 | 102300 | 899331155 | 4320 | 4340 | 4340 | 4320 | 107 |
| 537 | 20250509 | 102200 | 898868875 | 4320 | 4320 | 4320 | 4320 | 0 |
| 538 | 20250509 | 102100 | 898868875 | 4320 | 4325 | 4325 | 4320 | 5150 |
| 539 | 20250509 | 102000 | 876615840 | 4325 | 4350 | 4350 | 4325 | 7026 |
| 540 | 20250509 | 101900 | 846220035 | 4350 | 4335 | 4350 | 4330 | 8610 |
| 541 | 20250509 | 101800 | 808896450 | 4340 | 4335 | 4340 | 4335 | 656 |
| 542 | 20250509 | 101700 | 806049505 | 4335 | 4335 | 4335 | 4330 | 148 |
| 543 | 20250509 | 101600 | 805408065 | 4335 | 4335 | 4335 | 4335 | 405 |
| 544 | 20250509 | 101500 | 803652390 | 4335 | 4340 | 4340 | 4335 | 11 |
| 545 | 20250509 | 101400 | 803604665 | 4340 | 4330 | 4340 | 4330 | 2375 |
| 546 | 20250509 | 101300 | 793319630 | 4330 | 4330 | 4330 | 4322 | 176 |
| 547 | 20250509 | 101200 | 792558350 | 4330 | 4320 | 4330 | 4315 | 956 |
| 548 | 20250509 | 101100 | 788429570 | 4320 | 4305 | 4320 | 4300 | 1824 |
| 549 | 20250509 | 101000 | 780577525 | 4305 | 4310 | 4325 | 4300 | 7321 |
| 550 | 20250509 | 100900 | 749065415 | 4305 | 4320 | 4320 | 4305 | 6435 |
| 551 | 20250509 | 100800 | 721322790 | 4320 | 4325 | 4330 | 4315 | 6999 |
| 552 | 20250509 | 100700 | 691083465 | 4330 | 4330 | 4330 | 4325 | 665 |
| 553 | 20250509 | 100600 | 688206860 | 4330 | 4330 | 4330 | 4330 | 574 |
| 554 | 20250509 | 100500 | 685721440 | 4330 | 4330 | 4335 | 4330 | 914 |
| 555 | 20250509 | 100400 | 681763695 | 4330 | 4335 | 4335 | 4330 | 4942 |
| 556 | 20250509 | 100300 | 660343625 | 4340 | 4350 | 4350 | 4340 | 1741 |
| 557 | 20250509 | 100200 | 652784680 | 4350 | 4355 | 4355 | 4345 | 170 |
| 558 | 20250509 | 100100 | 652045880 | 4355 | 4340 | 4355 | 4340 | 4 |
| 559 | 20250509 | 100000 | 652028500 | 4355 | 4350 | 4355 | 4345 | 1114 |
| 560 | 20250509 | 095900 | 647187595 | 4345 | 4350 | 4350 | 4345 | 503 |
| 561 | 20250509 | 095800 | 645001580 | 4355 | 4350 | 4355 | 4350 | 27 |
| 562 | 20250509 | 095700 | 644884075 | 4350 | 4345 | 4350 | 4345 | 410 |
| 563 | 20250509 | 095600 | 643101200 | 4345 | 4355 | 4355 | 4345 | 3227 |
| 564 | 20250509 | 095500 | 629072205 | 4370 | 4355 | 4370 | 4355 | 41 |
| 565 | 20250509 | 095400 | 628893635 | 4355 | 4360 | 4360 | 4355 | 1125 |
| 566 | 20250509 | 095300 | 623991395 | 4360 | 4360 | 4360 | 4360 | 3 |
| 567 | 20250509 | 095200 | 623978315 | 4360 | 4360 | 4365 | 4350 | 1404 |
| 568 | 20250509 | 095100 | 617863315 | 4360 | 4360 | 4360 | 4360 | 122 |
| 569 | 20250509 | 095000 | 617331395 | 4355 | 4360 | 4360 | 4355 | 42 |
| 570 | 20250509 | 094900 | 617148345 | 4360 | 4355 | 4360 | 4355 | 997 |
| 571 | 20250509 | 094800 | 612802150 | 4340 | 4350 | 4350 | 4340 | 562 |
| 572 | 20250509 | 094700 | 610362290 | 4350 | 4355 | 4355 | 4350 | 400 |
| 573 | 20250509 | 094600 | 608620790 | 4360 | 4345 | 4360 | 4340 | 2270 |
| 574 | 20250509 | 094500 | 598755990 | 4345 | 4350 | 4350 | 4345 | 500 |
| 575 | 20250509 | 094400 | 596581990 | 4355 | 4335 | 4355 | 4335 | 1672 |
| 576 | 20250509 | 094300 | 589317335 | 4335 | 4350 | 4355 | 4335 | 3574 |
| 577 | 20250509 | 094200 | 573808170 | 4350 | 4350 | 4355 | 4340 | 520 |
| 578 | 20250509 | 094100 | 571547540 | 4355 | 4340 | 4355 | 4340 | 118 |
| 579 | 20250509 | 094000 | 571033665 | 4340 | 4350 | 4350 | 4340 | 1321 |
| 580 | 20250509 | 093900 | 565296945 | 4345 | 4345 | 4345 | 4345 | 330 |
| 581 | 20250509 | 093800 | 563863095 | 4355 | 4350 | 4355 | 4345 | 1300 |
| 582 | 20250509 | 093700 | 558209365 | 4350 | 4360 | 4360 | 4350 | 734 |
| 583 | 20250509 | 093600 | 555015765 | 4360 | 4355 | 4360 | 4340 | 23467 |
| 584 | 20250509 | 093500 | 453019285 | 4365 | 4365 | 4365 | 4355 | 3928 |
| 585 | 20250509 | 093400 | 435892585 | 4365 | 4375 | 4375 | 4365 | 2210 |
| 586 | 20250509 | 093300 | 426245520 | 4375 | 4370 | 4375 | 4365 | 1975 |
| 587 | 20250509 | 093200 | 417618345 | 4370 | 4370 | 4370 | 4370 | 2147 |
| 588 | 20250509 | 093100 | 408235955 | 4370 | 4370 | 4370 | 4370 | 264 |
| 589 | 20250509 | 093000 | 407082275 | 4380 | 4380 | 4380 | 4380 | 24 |
| 590 | 20250509 | 092900 | 406977155 | 4360 | 4375 | 4375 | 4360 | 8891 |
| 591 | 20250509 | 092800 | 368176665 | 4375 | 4390 | 4390 | 4370 | 9261 |
| 592 | 20250509 | 092700 | 327629340 | 4400 | 4415 | 4415 | 4390 | 4466 |
| 593 | 20250509 | 092600 | 307999975 | 4415 | 4415 | 4415 | 4395 | 820 |
| 594 | 20250509 | 092500 | 304395355 | 4420 | 4415 | 4420 | 4400 | 460 |
| 595 | 20250509 | 092400 | 302369635 | 4415 | 4400 | 4415 | 4400 | 1466 |
| 596 | 20250509 | 092300 | 295919070 | 4400 | 4405 | 4420 | 4400 | 103 |
| 597 | 20250509 | 092200 | 295465335 | 4415 | 4410 | 4420 | 4410 | 8 |
| 598 | 20250509 | 092100 | 295430020 | 4400 | 4420 | 4420 | 4400 | 142 |
| 599 | 20250509 | 092000 | 294802640 | 4420 | 4420 | 4420 | 4420 | 2 |
| 600 | 20250509 | 091900 | 294793800 | 4395 | 4405 | 4420 | 4395 | 2178 |
| 601 | 20250509 | 091800 | 285181180 | 4405 | 4410 | 4410 | 4400 | 649 |
| 602 | 20250509 | 091700 | 282322605 | 4420 | 4415 | 4420 | 4410 | 2500 |
| 603 | 20250509 | 091600 | 271288860 | 4425 | 4420 | 4430 | 4410 | 187 |
| 604 | 20250509 | 091500 | 270462705 | 4420 | 4430 | 4430 | 4420 | 1664 |
| 605 | 20250509 | 091400 | 263107155 | 4425 | 4415 | 4425 | 4395 | 1057 |
| 606 | 20250509 | 091300 | 258441765 | 4410 | 4395 | 4415 | 4395 | 280 |
| 607 | 20250509 | 091200 | 257209435 | 4395 | 4395 | 4395 | 4395 | 11 |
| 608 | 20250509 | 091100 | 257161090 | 4395 | 4395 | 4415 | 4380 | 375 |
| 609 | 20250509 | 091000 | 255513300 | 4395 | 4395 | 4420 | 4395 | 1984 |
| 610 | 20250509 | 090900 | 246773305 | 4375 | 4400 | 4405 | 4370 | 5610 |
| 611 | 20250509 | 090800 | 222176270 | 4410 | 4415 | 4415 | 4410 | 654 |
| 612 | 20250509 | 090700 | 219292050 | 4415 | 4415 | 4415 | 4405 | 1030 |
| 613 | 20250509 | 090600 | 214747425 | 4405 | 4385 | 4405 | 4370 | 3625 |
| 614 | 20250509 | 090500 | 198829575 | 4390 | 4390 | 4390 | 4370 | 6559 |
| 615 | 20250509 | 090400 | 170100545 | 4390 | 4405 | 4410 | 4390 | 1907 |
| 616 | 20250509 | 090300 | 161705320 | 4405 | 4410 | 4410 | 4405 | 370 |
| 617 | 20250509 | 090200 | 160074270 | 4410 | 4390 | 4410 | 4385 | 1531 |
| 618 | 20250509 | 090100 | 153337200 | 4400 | 4385 | 4400 | 4385 | 1266 |
| 619 | 20250509 | 090000 | 147778810 | 4400 | 4370 | 4430 | 4370 | 32118 |