30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 192200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 3 | 20250502 | 192100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20250502 | 192000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20250502 | 191900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20250502 | 191800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20250502 | 191700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20250502 | 191600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20250502 | 191500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20250502 | 191400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20250502 | 191300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20250502 | 191200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20250502 | 191100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20250502 | 191000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20250502 | 190900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20250502 | 190800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20250502 | 190700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20250502 | 190600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20250502 | 190500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20250502 | 190400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20250502 | 190300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20250502 | 190200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20250502 | 190100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20250502 | 190000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20250502 | 185900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20250502 | 185800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20250502 | 185700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20250502 | 185600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20250502 | 185500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20250502 | 185400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20250502 | 185300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20250502 | 185200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 33 | 20250502 | 185100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20250502 | 185000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20250502 | 184900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20250502 | 184800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20250502 | 184700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20250502 | 184600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20250502 | 184500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20250502 | 184400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20250502 | 184300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20250502 | 184200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20250502 | 184100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20250502 | 184000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20250502 | 183900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20250502 | 183800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20250502 | 183700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20250502 | 183600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20250502 | 183500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20250502 | 183400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20250502 | 183300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20250502 | 183200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20250502 | 183100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20250502 | 183000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20250502 | 182900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20250502 | 182800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20250502 | 182700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20250502 | 182600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20250502 | 182500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20250502 | 182400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20250502 | 182300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20250502 | 182200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 63 | 20250502 | 182100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20250502 | 182000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20250502 | 181900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20250502 | 181800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20250502 | 181700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20250502 | 181600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20250502 | 181500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20250502 | 181400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20250502 | 181300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20250502 | 181200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20250502 | 181100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20250502 | 181000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20250502 | 180900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20250502 | 180800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20250502 | 180700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20250502 | 180600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20250502 | 180500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20250502 | 180400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20250502 | 180300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20250502 | 180200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20250502 | 180100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20250502 | 180000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20250502 | 175900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20250502 | 175800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20250502 | 175700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20250502 | 175600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20250502 | 175500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20250502 | 175400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20250502 | 175300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20250502 | 175200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 93 | 20250502 | 175100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20250502 | 175000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20250502 | 174900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20250502 | 174800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20250502 | 174700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20250502 | 174600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20250502 | 174500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20250502 | 174400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20250502 | 174300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20250502 | 174200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20250502 | 174100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20250502 | 174000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20250502 | 173900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20250502 | 173800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20250502 | 173700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20250502 | 173600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20250502 | 173500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20250502 | 173400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20250502 | 173300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20250502 | 173200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20250502 | 173100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20250502 | 173000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20250502 | 172900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20250502 | 172800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20250502 | 172700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20250502 | 172600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20250502 | 172500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20250502 | 172400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20250502 | 172300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20250502 | 172200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 123 | 20250502 | 172100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20250502 | 172000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20250502 | 171900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20250502 | 171800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20250502 | 171700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20250502 | 171600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20250502 | 171500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20250502 | 171400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20250502 | 171300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20250502 | 171200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20250502 | 171100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20250502 | 171000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20250502 | 170900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20250502 | 170800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20250502 | 170700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20250502 | 170600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20250502 | 170500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20250502 | 170400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20250502 | 170300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20250502 | 170200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20250502 | 170100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20250502 | 170000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20250502 | 165900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20250502 | 165800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20250502 | 165700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20250502 | 165600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20250502 | 165500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20250502 | 165400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20250502 | 165300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20250502 | 165200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 153 | 20250502 | 165100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20250502 | 165000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20250502 | 164900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20250502 | 164800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20250502 | 164700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20250502 | 164600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20250502 | 164500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20250502 | 164400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20250502 | 164300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20250502 | 164200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20250502 | 164100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20250502 | 164000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20250502 | 163900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20250502 | 163800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20250502 | 163700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20250502 | 163600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20250502 | 163500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20250502 | 163400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20250502 | 163300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20250502 | 163200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20250502 | 163100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20250502 | 163000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20250502 | 162900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20250502 | 162800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20250502 | 162700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20250502 | 162600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20250502 | 162500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20250502 | 162400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20250502 | 162300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20250502 | 162200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 183 | 20250502 | 162100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20250502 | 162000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20250502 | 161900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20250502 | 161800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20250502 | 161700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20250502 | 161600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20250502 | 161500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20250502 | 161400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20250502 | 161300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20250502 | 161200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20250502 | 161100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20250502 | 161000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20250502 | 160900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20250502 | 160800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20250502 | 160700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20250502 | 160600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20250502 | 160500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20250502 | 160400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20250502 | 160300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20250502 | 160200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20250502 | 160100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20250502 | 160000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20250502 | 155900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20250502 | 155800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20250502 | 155700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20250502 | 155600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20250502 | 155500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20250502 | 155400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20250502 | 155300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20250502 | 155200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 213 | 20250502 | 155100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20250502 | 155000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20250502 | 154900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20250502 | 154800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20250502 | 154700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20250502 | 154600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20250502 | 154500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20250502 | 154400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20250502 | 154300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20250502 | 154200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20250502 | 154100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20250502 | 154000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20250502 | 153900 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20250502 | 153800 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20250502 | 153700 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 228 | 20250502 | 153600 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20250502 | 153500 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20250502 | 153400 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20250502 | 153300 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20250502 | 153200 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20250502 | 153100 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20250502 | 153000 | 1731818765 | 4340 | 4340 | 4340 | 4340 | 7253 |
| 235 | 20250502 | 152900 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20250502 | 152800 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20250502 | 152700 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20250502 | 152600 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20250502 | 152500 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20250502 | 152400 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20250502 | 152300 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20250502 | 152200 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 243 | 20250502 | 152100 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20250502 | 152000 | 1700340745 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20250502 | 151900 | 1700340745 | 4370 | 4350 | 4370 | 4350 | 3460 |
| 246 | 20250502 | 151800 | 1685256045 | 4360 | 4350 | 4360 | 4335 | 2386 |
| 247 | 20250502 | 151700 | 1674898075 | 4355 | 4355 | 4355 | 4355 | 769 |
| 248 | 20250502 | 151600 | 1671549080 | 4355 | 4355 | 4355 | 4355 | 103 |
| 249 | 20250502 | 151500 | 1671100515 | 4355 | 4355 | 4355 | 4355 | 1405 |
| 250 | 20250502 | 151400 | 1664981740 | 4365 | 4355 | 4365 | 4355 | 487 |
| 251 | 20250502 | 151300 | 1662860325 | 4355 | 4360 | 4360 | 4355 | 1079 |
| 252 | 20250502 | 151200 | 1658156175 | 4360 | 4355 | 4360 | 4355 | 354 |
| 253 | 20250502 | 151100 | 1656614500 | 4355 | 4340 | 4355 | 4335 | 1989 |
| 254 | 20250502 | 151000 | 1647953280 | 4340 | 4340 | 4340 | 4340 | 1 |
| 255 | 20250502 | 150900 | 1647948940 | 4335 | 4340 | 4340 | 4335 | 944 |
| 256 | 20250502 | 150800 | 1643852030 | 4340 | 4340 | 4340 | 4340 | 153 |
| 257 | 20250502 | 150700 | 1643188010 | 4335 | 4335 | 4335 | 4335 | 1335 |
| 258 | 20250502 | 150600 | 1637400785 | 4335 | 4350 | 4350 | 4335 | 1302 |
| 259 | 20250502 | 150500 | 1631750100 | 4350 | 4350 | 4350 | 4350 | 191 |
| 260 | 20250502 | 150400 | 1630919250 | 4350 | 4350 | 4350 | 4350 | 0 |
| 261 | 20250502 | 150300 | 1630919250 | 4350 | 4340 | 4350 | 4335 | 1002 |
| 262 | 20250502 | 150200 | 1626573925 | 4340 | 4345 | 4345 | 4340 | 1138 |
| 263 | 20250502 | 150100 | 1621633585 | 4350 | 4345 | 4350 | 4345 | 446 |
| 264 | 20250502 | 150000 | 1619694065 | 4345 | 4340 | 4345 | 4340 | 88 |
| 265 | 20250502 | 145900 | 1619311740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 266 | 20250502 | 145800 | 1619311740 | 4350 | 4345 | 4350 | 4345 | 56 |
| 267 | 20250502 | 145700 | 1619068415 | 4335 | 4335 | 4335 | 4335 | 0 |
| 268 | 20250502 | 145600 | 1619068415 | 4335 | 4345 | 4345 | 4335 | 471 |
| 269 | 20250502 | 145500 | 1617025430 | 4340 | 4340 | 4340 | 4340 | 10 |
| 270 | 20250502 | 145400 | 1616982030 | 4340 | 4330 | 4340 | 4330 | 135 |
| 271 | 20250502 | 145300 | 1616396330 | 4330 | 4330 | 4330 | 4330 | 274 |
| 272 | 20250502 | 145200 | 1615209910 | 4340 | 4340 | 4340 | 4340 | 0 |
| 273 | 20250502 | 145100 | 1615209910 | 4340 | 4340 | 4340 | 4340 | 3 |
| 274 | 20250502 | 145000 | 1615196890 | 4335 | 4335 | 4335 | 4335 | 1 |
| 275 | 20250502 | 144900 | 1615192555 | 4345 | 4330 | 4345 | 4330 | 1154 |
| 276 | 20250502 | 144800 | 1610195690 | 4330 | 4330 | 4330 | 4325 | 3426 |
| 277 | 20250502 | 144700 | 1595373810 | 4345 | 4345 | 4345 | 4345 | 0 |
| 278 | 20250502 | 144600 | 1595373810 | 4345 | 4330 | 4345 | 4330 | 295 |
| 279 | 20250502 | 144500 | 1594096395 | 4350 | 4350 | 4350 | 4350 | 0 |
| 280 | 20250502 | 144400 | 1594096395 | 4350 | 4330 | 4350 | 4330 | 210 |
| 281 | 20250502 | 144300 | 1593187025 | 4335 | 4335 | 4335 | 4335 | 100 |
| 282 | 20250502 | 144200 | 1592753525 | 4335 | 4335 | 4335 | 4335 | 0 |
| 283 | 20250502 | 144100 | 1592753525 | 4335 | 4330 | 4335 | 4330 | 100 |
| 284 | 20250502 | 144000 | 1592320515 | 4330 | 4330 | 4330 | 4330 | 300 |
| 285 | 20250502 | 143900 | 1591021515 | 4330 | 4330 | 4330 | 4330 | 0 |
| 286 | 20250502 | 143800 | 1591021515 | 4330 | 4330 | 4330 | 4330 | 0 |
| 287 | 20250502 | 143700 | 1591021515 | 4330 | 4330 | 4330 | 4330 | 29 |
| 288 | 20250502 | 143600 | 1590895945 | 4330 | 4325 | 4330 | 4325 | 112 |
| 289 | 20250502 | 143500 | 1590411015 | 4330 | 4320 | 4330 | 4320 | 214 |
| 290 | 20250502 | 143400 | 1589485970 | 4320 | 4330 | 4335 | 4320 | 329 |
| 291 | 20250502 | 143300 | 1588062675 | 4320 | 4330 | 4330 | 4320 | 101 |
| 292 | 20250502 | 143200 | 1587625355 | 4330 | 4330 | 4330 | 4330 | 0 |
| 293 | 20250502 | 143100 | 1587625355 | 4330 | 4330 | 4330 | 4330 | 0 |
| 294 | 20250502 | 143000 | 1587625355 | 4330 | 4325 | 4330 | 4325 | 235 |
| 295 | 20250502 | 142900 | 1586608445 | 4320 | 4325 | 4325 | 4320 | 13 |
| 296 | 20250502 | 142800 | 1586552225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 297 | 20250502 | 142700 | 1586552225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 298 | 20250502 | 142600 | 1586552225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 299 | 20250502 | 142500 | 1586552225 | 4325 | 4325 | 4325 | 4325 | 1 |
| 300 | 20250502 | 142400 | 1586547900 | 4320 | 4325 | 4325 | 4320 | 500 |
| 301 | 20250502 | 142300 | 1584386400 | 4325 | 4325 | 4325 | 4325 | 383 |
| 302 | 20250502 | 142200 | 1582729925 | 4330 | 4335 | 4355 | 4330 | 56 |
| 303 | 20250502 | 142100 | 1582486790 | 4335 | 4325 | 4335 | 4325 | 475 |
| 304 | 20250502 | 142000 | 1580431865 | 4330 | 4345 | 4345 | 4330 | 2436 |
| 305 | 20250502 | 141900 | 1569869785 | 4365 | 4365 | 4365 | 4365 | 0 |
| 306 | 20250502 | 141800 | 1569869785 | 4365 | 4365 | 4365 | 4365 | 1 |
| 307 | 20250502 | 141700 | 1569865420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 308 | 20250502 | 141600 | 1569865420 | 4345 | 4345 | 4345 | 4345 | 18 |
| 309 | 20250502 | 141500 | 1569787210 | 4345 | 4345 | 4345 | 4345 | 375 |
| 310 | 20250502 | 141400 | 1568157835 | 4340 | 4345 | 4345 | 4340 | 1306 |
| 311 | 20250502 | 141300 | 1562485765 | 4345 | 4340 | 4345 | 4340 | 1227 |
| 312 | 20250502 | 141200 | 1557158085 | 4345 | 4345 | 4345 | 4345 | 955 |
| 313 | 20250502 | 141100 | 1553008610 | 4345 | 4365 | 4365 | 4345 | 3175 |
| 314 | 20250502 | 141000 | 1539202770 | 4365 | 4365 | 4365 | 4365 | 0 |
| 315 | 20250502 | 140900 | 1539202770 | 4365 | 4365 | 4365 | 4365 | 18 |
| 316 | 20250502 | 140800 | 1539124200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 317 | 20250502 | 140700 | 1539124200 | 4350 | 4350 | 4350 | 4347 | 1429 |
| 318 | 20250502 | 140600 | 1532908053 | 4350 | 4350 | 4350 | 4350 | 60 |
| 319 | 20250502 | 140500 | 1532647053 | 4360 | 4355 | 4360 | 4355 | 1516 |
| 320 | 20250502 | 140400 | 1526037998 | 4345 | 4350 | 4355 | 4335 | 6548 |
| 321 | 20250502 | 140300 | 1497605938 | 4355 | 4385 | 4385 | 4350 | 13637 |
| 322 | 20250502 | 140200 | 1438097283 | 4370 | 4385 | 4385 | 4370 | 2591 |
| 323 | 20250502 | 140100 | 1426765263 | 4385 | 4405 | 4405 | 4385 | 3100 |
| 324 | 20250502 | 140000 | 1413168118 | 4420 | 4420 | 4420 | 4420 | 225 |
| 325 | 20250502 | 135900 | 1412173618 | 4420 | 4420 | 4420 | 4420 | 0 |
| 326 | 20250502 | 135800 | 1412173618 | 4420 | 4415 | 4425 | 4400 | 1525 |
| 327 | 20250502 | 135700 | 1405434403 | 4410 | 4410 | 4410 | 4405 | 3519 |
| 328 | 20250502 | 135600 | 1389919488 | 4415 | 4415 | 4415 | 4415 | 7 |
| 329 | 20250502 | 135500 | 1389888583 | 4415 | 4410 | 4415 | 4410 | 887 |
| 330 | 20250502 | 135400 | 1385972618 | 4410 | 4410 | 4410 | 4410 | 421 |
| 331 | 20250502 | 135300 | 1384116008 | 4410 | 4405 | 4410 | 4405 | 4264 |
| 332 | 20250502 | 135200 | 1365314308 | 4405 | 4400 | 4405 | 4400 | 1549 |
| 333 | 20250502 | 135100 | 1358493113 | 4405 | 4390 | 4405 | 4390 | 3000 |
| 334 | 20250502 | 135000 | 1345295613 | 4395 | 4390 | 4395 | 4390 | 503 |
| 335 | 20250502 | 134900 | 1343087438 | 4375 | 4385 | 4390 | 4375 | 87 |
| 336 | 20250502 | 134800 | 1342705538 | 4385 | 4370 | 4385 | 4370 | 1980 |
| 337 | 20250502 | 134700 | 1334042103 | 4365 | 4365 | 4365 | 4365 | 40 |
| 338 | 20250502 | 134600 | 1333867503 | 4360 | 4360 | 4360 | 4360 | 0 |
| 339 | 20250502 | 134500 | 1333867503 | 4360 | 4360 | 4360 | 4360 | 0 |
| 340 | 20250502 | 134400 | 1333867503 | 4360 | 4360 | 4360 | 4360 | 0 |
| 341 | 20250502 | 134300 | 1333867503 | 4360 | 4360 | 4360 | 4360 | 0 |
| 342 | 20250502 | 134200 | 1333867503 | 4360 | 4360 | 4360 | 4360 | 16 |
| 343 | 20250502 | 134100 | 1333797743 | 4360 | 4365 | 4370 | 4360 | 2214 |
| 344 | 20250502 | 134000 | 1324143438 | 4360 | 4360 | 4360 | 4360 | 0 |
| 345 | 20250502 | 133900 | 1324143438 | 4360 | 4360 | 4360 | 4360 | 90 |
| 346 | 20250502 | 133800 | 1323751038 | 4360 | 4360 | 4360 | 4360 | 0 |
| 347 | 20250502 | 133700 | 1323751038 | 4360 | 4365 | 4365 | 4360 | 555 |
| 348 | 20250502 | 133600 | 1321329238 | 4375 | 4375 | 4375 | 4375 | 0 |
| 349 | 20250502 | 133500 | 1321329238 | 4375 | 4365 | 4375 | 4365 | 183 |
| 350 | 20250502 | 133400 | 1320530433 | 4360 | 4365 | 4370 | 4360 | 265 |
| 351 | 20250502 | 133300 | 1319373783 | 4360 | 4365 | 4365 | 4360 | 1000 |
| 352 | 20250502 | 133200 | 1315012213 | 4365 | 4370 | 4370 | 4365 | 3000 |
| 353 | 20250502 | 133100 | 1301909513 | 4380 | 4380 | 4380 | 4380 | 2 |
| 354 | 20250502 | 133000 | 1301900753 | 4380 | 4380 | 4380 | 4380 | 0 |
| 355 | 20250502 | 132900 | 1301900753 | 4380 | 4380 | 4380 | 4380 | 0 |
| 356 | 20250502 | 132800 | 1301900753 | 4380 | 4380 | 4380 | 4380 | 0 |
| 357 | 20250502 | 132700 | 1301900753 | 4380 | 4380 | 4380 | 4380 | 0 |
| 358 | 20250502 | 132600 | 1301900753 | 4380 | 4380 | 4380 | 4380 | 0 |
| 359 | 20250502 | 132500 | 1301900753 | 4380 | 4380 | 4380 | 4380 | 50 |
| 360 | 20250502 | 132400 | 1301681753 | 4380 | 4370 | 4380 | 4370 | 107 |
| 361 | 20250502 | 132300 | 1301213863 | 4380 | 4370 | 4380 | 4370 | 4 |
| 362 | 20250502 | 132200 | 1301196373 | 4370 | 4370 | 4370 | 4370 | 3 |
| 363 | 20250502 | 132100 | 1301183263 | 4370 | 4375 | 4375 | 4370 | 490 |
| 364 | 20250502 | 132000 | 1299039713 | 4380 | 4380 | 4380 | 4380 | 490 |
| 365 | 20250502 | 131900 | 1296893513 | 4390 | 4390 | 4390 | 4390 | 0 |
| 366 | 20250502 | 131800 | 1296893513 | 4390 | 4390 | 4390 | 4390 | 10 |
| 367 | 20250502 | 131700 | 1296849613 | 4395 | 4395 | 4395 | 4395 | 0 |
| 368 | 20250502 | 131600 | 1296849613 | 4395 | 4395 | 4395 | 4395 | 1 |
| 369 | 20250502 | 131500 | 1296845218 | 4380 | 4380 | 4380 | 4380 | 0 |
| 370 | 20250502 | 131400 | 1296845218 | 4380 | 4380 | 4380 | 4380 | 0 |
| 371 | 20250502 | 131300 | 1296845218 | 4380 | 4380 | 4380 | 4380 | 450 |
| 372 | 20250502 | 131200 | 1294874218 | 4385 | 4380 | 4385 | 4380 | 3392 |
| 373 | 20250502 | 131100 | 1280010828 | 4380 | 4380 | 4380 | 4380 | 1 |
| 374 | 20250502 | 131000 | 1280006448 | 4370 | 4370 | 4370 | 4370 | 0 |
| 375 | 20250502 | 130900 | 1280006448 | 4370 | 4370 | 4370 | 4370 | 0 |
| 376 | 20250502 | 130800 | 1280006448 | 4370 | 4370 | 4370 | 4370 | 186 |
| 377 | 20250502 | 130700 | 1279193628 | 4375 | 4375 | 4375 | 4375 | 0 |
| 378 | 20250502 | 130600 | 1279193628 | 4375 | 4375 | 4375 | 4375 | 0 |
| 379 | 20250502 | 130500 | 1279193628 | 4375 | 4375 | 4375 | 4375 | 0 |
| 380 | 20250502 | 130400 | 1279193628 | 4375 | 4375 | 4375 | 4375 | 0 |
| 381 | 20250502 | 130300 | 1279193628 | 4375 | 4375 | 4375 | 4375 | 2 |
| 382 | 20250502 | 130200 | 1279184878 | 4375 | 4375 | 4375 | 4375 | 0 |
| 383 | 20250502 | 130100 | 1279184878 | 4375 | 4375 | 4375 | 4375 | 0 |
| 384 | 20250502 | 130000 | 1279184878 | 4375 | 4375 | 4375 | 4375 | 23 |
| 385 | 20250502 | 125900 | 1279084253 | 4375 | 4375 | 4375 | 4375 | 216 |
| 386 | 20250502 | 125800 | 1278139253 | 4375 | 4370 | 4375 | 4370 | 312 |
| 387 | 20250502 | 125700 | 1276774528 | 4365 | 4365 | 4365 | 4365 | 0 |
| 388 | 20250502 | 125600 | 1276774528 | 4365 | 4365 | 4365 | 4365 | 0 |
| 389 | 20250502 | 125500 | 1276774528 | 4365 | 4365 | 4365 | 4365 | 0 |
| 390 | 20250502 | 125400 | 1276774528 | 4365 | 4365 | 4365 | 4360 | 767 |
| 391 | 20250502 | 125300 | 1273428398 | 4360 | 4360 | 4360 | 4360 | 499 |
| 392 | 20250502 | 125200 | 1271252758 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 393 | 20250502 | 125100 | 1266892758 | 4360 | 4360 | 4360 | 4360 | 94 |
| 394 | 20250502 | 125000 | 1266482918 | 4360 | 4360 | 4360 | 4360 | 0 |
| 395 | 20250502 | 124900 | 1266482918 | 4360 | 4360 | 4360 | 4360 | 0 |
| 396 | 20250502 | 124800 | 1266482918 | 4360 | 4360 | 4360 | 4360 | 0 |
| 397 | 20250502 | 124700 | 1266482918 | 4360 | 4360 | 4365 | 4360 | 549 |
| 398 | 20250502 | 124600 | 1264087548 | 4360 | 4375 | 4375 | 4360 | 2682 |
| 399 | 20250502 | 124500 | 1252382903 | 4380 | 4380 | 4380 | 4380 | 66 |
| 400 | 20250502 | 124400 | 1252093823 | 4380 | 4410 | 4410 | 4380 | 1004 |
| 401 | 20250502 | 124300 | 1247695813 | 4410 | 4410 | 4410 | 4410 | 7 |
| 402 | 20250502 | 124200 | 1247664943 | 4410 | 4405 | 4410 | 4405 | 284 |
| 403 | 20250502 | 124100 | 1246412713 | 4410 | 4415 | 4415 | 4385 | 714 |
| 404 | 20250502 | 124000 | 1243281443 | 4385 | 4415 | 4415 | 4385 | 793 |
| 405 | 20250502 | 123900 | 1239799668 | 4415 | 4405 | 4420 | 4395 | 6846 |
| 406 | 20250502 | 123800 | 1209668123 | 4405 | 4405 | 4405 | 4395 | 469 |
| 407 | 20250502 | 123700 | 1207606468 | 4410 | 4400 | 4410 | 4395 | 1265 |
| 408 | 20250502 | 123600 | 1202037318 | 4400 | 4405 | 4405 | 4400 | 478 |
| 409 | 20250502 | 123500 | 1199933618 | 4405 | 4410 | 4410 | 4405 | 186 |
| 410 | 20250502 | 123400 | 1199114018 | 4410 | 4410 | 4410 | 4410 | 305 |
| 411 | 20250502 | 123300 | 1197768968 | 4410 | 4415 | 4415 | 4410 | 149 |
| 412 | 20250502 | 123200 | 1197111378 | 4415 | 4415 | 4415 | 4415 | 1 |
| 413 | 20250502 | 123100 | 1197106963 | 4400 | 4405 | 4405 | 4400 | 210 |
| 414 | 20250502 | 123000 | 1196181978 | 4410 | 4410 | 4410 | 4410 | 1 |
| 415 | 20250502 | 122900 | 1196177568 | 4420 | 4420 | 4420 | 4420 | 0 |
| 416 | 20250502 | 122800 | 1196177568 | 4420 | 4420 | 4420 | 4400 | 672 |
| 417 | 20250502 | 122700 | 1193210648 | 4420 | 4410 | 4420 | 4410 | 1548 |
| 418 | 20250502 | 122600 | 1186377483 | 4410 | 4400 | 4410 | 4400 | 392 |
| 419 | 20250502 | 122500 | 1184652173 | 4400 | 4405 | 4405 | 4400 | 394 |
| 420 | 20250502 | 122400 | 1182917908 | 4410 | 4415 | 4420 | 4410 | 704 |
| 421 | 20250502 | 122300 | 1179808358 | 4415 | 4410 | 4415 | 4405 | 2434 |
| 422 | 20250502 | 122200 | 1169075653 | 4410 | 4390 | 4410 | 4390 | 13092 |
| 423 | 20250502 | 122100 | 1111469133 | 4385 | 4385 | 4385 | 4385 | 0 |
| 424 | 20250502 | 122000 | 1111469133 | 4385 | 4385 | 4385 | 4385 | 185 |
| 425 | 20250502 | 121900 | 1110657908 | 4385 | 4385 | 4385 | 4385 | 0 |
| 426 | 20250502 | 121800 | 1110657908 | 4385 | 4385 | 4385 | 4385 | 5 |
| 427 | 20250502 | 121700 | 1110635983 | 4395 | 4395 | 4395 | 4395 | 100 |
| 428 | 20250502 | 121600 | 1110196483 | 4395 | 4390 | 4395 | 4390 | 2055 |
| 429 | 20250502 | 121500 | 1101165473 | 4380 | 4380 | 4380 | 4380 | 275 |
| 430 | 20250502 | 121400 | 1099960973 | 4380 | 4380 | 4380 | 4380 | 125 |
| 431 | 20250502 | 121300 | 1099413473 | 4380 | 4380 | 4380 | 4380 | 80 |
| 432 | 20250502 | 121200 | 1099063073 | 4380 | 4380 | 4380 | 4380 | 1 |
| 433 | 20250502 | 121100 | 1099058693 | 4395 | 4395 | 4395 | 4395 | 1 |
| 434 | 20250502 | 121000 | 1099054298 | 4395 | 4395 | 4395 | 4395 | 4 |
| 435 | 20250502 | 120900 | 1099036718 | 4395 | 4375 | 4395 | 4375 | 3227 |
| 436 | 20250502 | 120800 | 1084879838 | 4360 | 4360 | 4360 | 4360 | 0 |
| 437 | 20250502 | 120700 | 1084879838 | 4360 | 4360 | 4360 | 4360 | 0 |
| 438 | 20250502 | 120600 | 1084879838 | 4360 | 4360 | 4360 | 4360 | 1 |
| 439 | 20250502 | 120500 | 1084875478 | 4360 | 4360 | 4360 | 4360 | 33 |
| 440 | 20250502 | 120400 | 1084731598 | 4360 | 4360 | 4360 | 4360 | 1 |
| 441 | 20250502 | 120300 | 1084727238 | 4360 | 4360 | 4360 | 4360 | 0 |
| 442 | 20250502 | 120200 | 1084727238 | 4360 | 4360 | 4360 | 4360 | 0 |
| 443 | 20250502 | 120100 | 1084727238 | 4360 | 4360 | 4360 | 4360 | 339 |
| 444 | 20250502 | 120000 | 1083249198 | 4365 | 4365 | 4365 | 4365 | 648 |
| 445 | 20250502 | 115900 | 1080420678 | 4380 | 4380 | 4380 | 4380 | 0 |
| 446 | 20250502 | 115800 | 1080420678 | 4380 | 4380 | 4380 | 4380 | 366 |
| 447 | 20250502 | 115700 | 1078817598 | 4365 | 4380 | 4380 | 4365 | 949 |
| 448 | 20250502 | 115600 | 1074663458 | 4385 | 4385 | 4385 | 4385 | 54 |
| 449 | 20250502 | 115500 | 1074426668 | 4385 | 4385 | 4385 | 4385 | 0 |
| 450 | 20250502 | 115400 | 1074426668 | 4385 | 4385 | 4385 | 4385 | 550 |
| 451 | 20250502 | 115300 | 1072014918 | 4385 | 4385 | 4385 | 4385 | 1 |
| 452 | 20250502 | 115200 | 1072010533 | 4380 | 4380 | 4380 | 4380 | 633 |
| 453 | 20250502 | 115100 | 1069237993 | 4380 | 4380 | 4380 | 4380 | 0 |
| 454 | 20250502 | 115000 | 1069237993 | 4380 | 4380 | 4380 | 4380 | 0 |
| 455 | 20250502 | 114900 | 1069237993 | 4380 | 4380 | 4380 | 4380 | 6 |
| 456 | 20250502 | 114800 | 1069211713 | 4380 | 4380 | 4380 | 4380 | 8 |
| 457 | 20250502 | 114700 | 1069176673 | 4365 | 4365 | 4365 | 4362 | 527 |
| 458 | 20250502 | 114600 | 1066876498 | 4365 | 4365 | 4365 | 4365 | 60 |
| 459 | 20250502 | 114500 | 1066614598 | 4365 | 4390 | 4390 | 4365 | 1512 |
| 460 | 20250502 | 114400 | 1060014493 | 4390 | 4365 | 4390 | 4365 | 410 |
| 461 | 20250502 | 114300 | 1058214643 | 4360 | 4380 | 4395 | 4360 | 4979 |
| 462 | 20250502 | 114200 | 1036401728 | 4380 | 4370 | 4380 | 4370 | 1754 |
| 463 | 20250502 | 114100 | 1028733608 | 4355 | 4355 | 4355 | 4355 | 264 |
| 464 | 20250502 | 114000 | 1027583888 | 4370 | 4370 | 4370 | 4370 | 20 |
| 465 | 20250502 | 113900 | 1027496488 | 4370 | 4350 | 4370 | 4350 | 1864 |
| 466 | 20250502 | 113800 | 1019360388 | 4350 | 4350 | 4350 | 4350 | 0 |
| 467 | 20250502 | 113700 | 1019360388 | 4350 | 4350 | 4350 | 4350 | 0 |
| 468 | 20250502 | 113600 | 1019360388 | 4350 | 4350 | 4350 | 4350 | 1 |
| 469 | 20250502 | 113500 | 1019356038 | 4350 | 4350 | 4350 | 4350 | 25 |
| 470 | 20250502 | 113400 | 1019247288 | 4375 | 4350 | 4375 | 4350 | 1565 |
| 471 | 20250502 | 113300 | 1012431298 | 4350 | 4360 | 4360 | 4350 | 2000 |
| 472 | 20250502 | 113200 | 1003721908 | 4360 | 4380 | 4380 | 4360 | 445 |
| 473 | 20250502 | 113100 | 1001779058 | 4370 | 4370 | 4370 | 4370 | 0 |
| 474 | 20250502 | 113000 | 1001779058 | 4370 | 4370 | 4370 | 4370 | 24 |
| 475 | 20250502 | 112900 | 1001674178 | 4370 | 4370 | 4370 | 4370 | 0 |
| 476 | 20250502 | 112800 | 1001674178 | 4370 | 4375 | 4375 | 4370 | 480 |
| 477 | 20250502 | 112700 | 999574903 | 4380 | 4380 | 4380 | 4380 | 455 |
| 478 | 20250502 | 112600 | 997582003 | 4380 | 4380 | 4380 | 4380 | 0 |
| 479 | 20250502 | 112500 | 997582003 | 4380 | 4380 | 4380 | 4380 | 281 |
| 480 | 20250502 | 112400 | 996351223 | 4385 | 4385 | 4385 | 4385 | 0 |
| 481 | 20250502 | 112300 | 996351223 | 4385 | 4385 | 4385 | 4385 | 432 |
| 482 | 20250502 | 112200 | 994456903 | 4385 | 4380 | 4385 | 4380 | 1964 |
| 483 | 20250502 | 112100 | 985845438 | 4375 | 4380 | 4380 | 4375 | 1016 |
| 484 | 20250502 | 112000 | 981395858 | 4375 | 4375 | 4380 | 4375 | 602 |
| 485 | 20250502 | 111900 | 978759608 | 4375 | 4375 | 4375 | 4375 | 5 |
| 486 | 20250502 | 111800 | 978737733 | 4380 | 4380 | 4380 | 4380 | 347 |
| 487 | 20250502 | 111700 | 977217873 | 4380 | 4375 | 4380 | 4375 | 6 |
| 488 | 20250502 | 111600 | 977191618 | 4380 | 4380 | 4380 | 4380 | 500 |
| 489 | 20250502 | 111500 | 975001618 | 4370 | 4370 | 4370 | 4370 | 456 |
| 490 | 20250502 | 111400 | 973008898 | 4370 | 4370 | 4370 | 4370 | 1 |
| 491 | 20250502 | 111300 | 973004528 | 4360 | 4360 | 4360 | 4360 | 1 |
| 492 | 20250502 | 111200 | 973000168 | 4365 | 4365 | 4365 | 4365 | 0 |
| 493 | 20250502 | 111100 | 973000168 | 4365 | 4365 | 4365 | 4365 | 0 |
| 494 | 20250502 | 111000 | 973000168 | 4365 | 4365 | 4365 | 4365 | 0 |
| 495 | 20250502 | 110900 | 973000168 | 4365 | 4365 | 4365 | 4365 | 338 |
| 496 | 20250502 | 110800 | 971524798 | 4365 | 4365 | 4365 | 4365 | 1100 |
| 497 | 20250502 | 110700 | 966723298 | 4360 | 4360 | 4360 | 4355 | 498 |
| 498 | 20250502 | 110600 | 964554113 | 4360 | 4360 | 4360 | 4360 | 0 |
| 499 | 20250502 | 110500 | 964554113 | 4360 | 4360 | 4360 | 4360 | 50 |
| 500 | 20250502 | 110400 | 964336113 | 4360 | 4357 | 4360 | 4357 | 167 |
| 501 | 20250502 | 110300 | 963608002 | 4360 | 4360 | 4360 | 4360 | 244 |
| 502 | 20250502 | 110200 | 962544162 | 4362 | 4362 | 4362 | 4362 | 0 |
| 503 | 20250502 | 110100 | 962544162 | 4362 | 4370 | 4370 | 4362 | 378 |
| 504 | 20250502 | 110000 | 960894650 | 4370 | 4370 | 4370 | 4370 | 1 |
| 505 | 20250502 | 105900 | 960890280 | 4375 | 4375 | 4375 | 4370 | 9 |
| 506 | 20250502 | 105800 | 960850920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 507 | 20250502 | 105700 | 960850920 | 4380 | 4370 | 4380 | 4370 | 40 |
| 508 | 20250502 | 105600 | 960676110 | 4380 | 4380 | 4380 | 4370 | 612 |
| 509 | 20250502 | 105500 | 957995610 | 4375 | 4325 | 4385 | 4320 | 11579 |
| 510 | 20250502 | 105400 | 907403645 | 4320 | 4335 | 4335 | 4320 | 600 |
| 511 | 20250502 | 105300 | 904809255 | 4335 | 4340 | 4340 | 4335 | 2000 |
| 512 | 20250502 | 105200 | 896134255 | 4340 | 4340 | 4340 | 4340 | 0 |
| 513 | 20250502 | 105100 | 896134255 | 4340 | 4350 | 4350 | 4340 | 263 |
| 514 | 20250502 | 105000 | 894991810 | 4350 | 4350 | 4350 | 4350 | 533 |
| 515 | 20250502 | 104900 | 892673260 | 4350 | 4350 | 4350 | 4350 | 118 |
| 516 | 20250502 | 104800 | 892159960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 517 | 20250502 | 104700 | 892159960 | 4350 | 4350 | 4350 | 4345 | 717 |
| 518 | 20250502 | 104600 | 889044040 | 4355 | 4360 | 4360 | 4355 | 129 |
| 519 | 20250502 | 104500 | 888482220 | 4360 | 4360 | 4360 | 4360 | 0 |
| 520 | 20250502 | 104400 | 888482220 | 4360 | 4350 | 4360 | 4350 | 208 |
| 521 | 20250502 | 104300 | 887575885 | 4350 | 4350 | 4350 | 4350 | 998 |
| 522 | 20250502 | 104200 | 883234585 | 4350 | 4355 | 4355 | 4350 | 11 |
| 523 | 20250502 | 104100 | 883186730 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 524 | 20250502 | 104000 | 878831730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 525 | 20250502 | 103900 | 878831730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 526 | 20250502 | 103800 | 878831730 | 4350 | 4355 | 4355 | 4350 | 30 |
| 527 | 20250502 | 103700 | 878701130 | 4355 | 4355 | 4355 | 4355 | 0 |
| 528 | 20250502 | 103600 | 878701130 | 4355 | 4355 | 4355 | 4355 | 38 |
| 529 | 20250502 | 103500 | 878535640 | 4355 | 4355 | 4355 | 4355 | 479 |
| 530 | 20250502 | 103400 | 876449595 | 4355 | 4340 | 4355 | 4340 | 642 |
| 531 | 20250502 | 103300 | 873654395 | 4335 | 4335 | 4335 | 4335 | 0 |
| 532 | 20250502 | 103200 | 873654395 | 4335 | 4335 | 4335 | 4335 | 0 |
| 533 | 20250502 | 103100 | 873654395 | 4335 | 4335 | 4335 | 4335 | 30 |
| 534 | 20250502 | 103000 | 873524345 | 4335 | 4335 | 4335 | 4335 | 15 |
| 535 | 20250502 | 102900 | 873459320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 536 | 20250502 | 102800 | 873459320 | 4335 | 4335 | 4335 | 4335 | 20 |
| 537 | 20250502 | 102700 | 873372620 | 4355 | 4335 | 4355 | 4335 | 5 |
| 538 | 20250502 | 102600 | 873350925 | 4335 | 4335 | 4335 | 4335 | 174 |
| 539 | 20250502 | 102500 | 872596635 | 4310 | 4345 | 4345 | 4310 | 2800 |
| 540 | 20250502 | 102400 | 860463575 | 4355 | 4345 | 4355 | 4345 | 1077 |
| 541 | 20250502 | 102300 | 855779215 | 4340 | 4340 | 4340 | 4340 | 440 |
| 542 | 20250502 | 102200 | 853869615 | 4330 | 4330 | 4330 | 4330 | 0 |
| 543 | 20250502 | 102100 | 853869615 | 4330 | 4330 | 4330 | 4330 | 4 |
| 544 | 20250502 | 102000 | 853852295 | 4330 | 4330 | 4330 | 4330 | 1 |
| 545 | 20250502 | 101900 | 853847965 | 4335 | 4335 | 4335 | 4335 | 67 |
| 546 | 20250502 | 101800 | 853557520 | 4340 | 4340 | 4340 | 4340 | 1 |
| 547 | 20250502 | 101700 | 853553180 | 4340 | 4335 | 4340 | 4335 | 46 |
| 548 | 20250502 | 101600 | 853353765 | 4345 | 4340 | 4345 | 4340 | 1050 |
| 549 | 20250502 | 101500 | 848791855 | 4340 | 4335 | 4340 | 4335 | 10 |
| 550 | 20250502 | 101400 | 848748485 | 4335 | 4345 | 4345 | 4335 | 395 |
| 551 | 20250502 | 101300 | 847035100 | 4340 | 4340 | 4340 | 4340 | 10 |
| 552 | 20250502 | 101200 | 846991700 | 4340 | 4340 | 4340 | 4340 | 1033 |
| 553 | 20250502 | 101100 | 842508480 | 4340 | 4350 | 4350 | 4340 | 284 |
| 554 | 20250502 | 101000 | 841274240 | 4350 | 4320 | 4350 | 4320 | 2079 |
| 555 | 20250502 | 100900 | 832261635 | 4320 | 4335 | 4335 | 4320 | 600 |
| 556 | 20250502 | 100800 | 829669175 | 4340 | 4340 | 4340 | 4340 | 243 |
| 557 | 20250502 | 100700 | 828614555 | 4335 | 4320 | 4335 | 4320 | 2468 |
| 558 | 20250502 | 100600 | 817938440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 559 | 20250502 | 100500 | 817938440 | 4325 | 4350 | 4350 | 4325 | 2006 |
| 560 | 20250502 | 100400 | 809262465 | 4325 | 4345 | 4345 | 4325 | 1491 |
| 561 | 20250502 | 100300 | 802806145 | 4350 | 4365 | 4365 | 4350 | 901 |
| 562 | 20250502 | 100200 | 798873750 | 4350 | 4360 | 4360 | 4350 | 687 |
| 563 | 20250502 | 100100 | 795880300 | 4365 | 4360 | 4365 | 4360 | 1022 |
| 564 | 20250502 | 100000 | 791424270 | 4355 | 4340 | 4360 | 4340 | 726 |
| 565 | 20250502 | 095900 | 788261520 | 4360 | 4360 | 4360 | 4360 | 0 |
| 566 | 20250502 | 095800 | 788261520 | 4360 | 4335 | 4360 | 4335 | 3 |
| 567 | 20250502 | 095700 | 788248465 | 4355 | 4355 | 4355 | 4350 | 803 |
| 568 | 20250502 | 095600 | 784751405 | 4355 | 4360 | 4360 | 4335 | 82 |
| 569 | 20250502 | 095500 | 784395025 | 4360 | 4355 | 4360 | 4335 | 146 |
| 570 | 20250502 | 095400 | 783758685 | 4350 | 4345 | 4350 | 4330 | 290 |
| 571 | 20250502 | 095300 | 782498625 | 4345 | 4360 | 4360 | 4345 | 940 |
| 572 | 20250502 | 095200 | 778408675 | 4365 | 4340 | 4365 | 4340 | 5331 |
| 573 | 20250502 | 095100 | 755225925 | 4325 | 4340 | 4340 | 4325 | 11 |
| 574 | 20250502 | 095000 | 755178330 | 4340 | 4335 | 4340 | 4330 | 2329 |
| 575 | 20250502 | 094900 | 745073955 | 4335 | 4325 | 4335 | 4325 | 566 |
| 576 | 20250502 | 094800 | 742620700 | 4325 | 4325 | 4325 | 4325 | 1 |
| 577 | 20250502 | 094700 | 742616375 | 4320 | 4320 | 4320 | 4315 | 174 |
| 578 | 20250502 | 094600 | 741865220 | 4315 | 4315 | 4315 | 4315 | 315 |
| 579 | 20250502 | 094500 | 740505995 | 4305 | 4315 | 4315 | 4305 | 1000 |
| 580 | 20250502 | 094400 | 736195935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 581 | 20250502 | 094300 | 736195935 | 4335 | 4335 | 4335 | 4335 | 51 |
| 582 | 20250502 | 094200 | 735974850 | 4335 | 4335 | 4335 | 4335 | 0 |
| 583 | 20250502 | 094100 | 735974850 | 4335 | 4335 | 4335 | 4335 | 11 |
| 584 | 20250502 | 094000 | 735927165 | 4345 | 4325 | 4345 | 4325 | 9048 |
| 585 | 20250502 | 093900 | 696701845 | 4305 | 4315 | 4330 | 4305 | 2138 |
| 586 | 20250502 | 093800 | 687451955 | 4300 | 4305 | 4305 | 4300 | 580 |
| 587 | 20250502 | 093700 | 684957545 | 4310 | 4305 | 4310 | 4305 | 533 |
| 588 | 20250502 | 093600 | 682661690 | 4305 | 4305 | 4305 | 4305 | 0 |
| 589 | 20250502 | 093500 | 682661690 | 4305 | 4305 | 4305 | 4305 | 10 |
| 590 | 20250502 | 093400 | 682618640 | 4305 | 4305 | 4305 | 4305 | 0 |
| 591 | 20250502 | 093300 | 682618640 | 4305 | 4305 | 4305 | 4305 | 0 |
| 592 | 20250502 | 093200 | 682618640 | 4305 | 4285 | 4305 | 4285 | 178 |
| 593 | 20250502 | 093100 | 681854650 | 4285 | 4305 | 4305 | 4285 | 364 |
| 594 | 20250502 | 093000 | 680290800 | 4305 | 4290 | 4305 | 4280 | 2597 |
| 595 | 20250502 | 092900 | 669123570 | 4290 | 4290 | 4290 | 4290 | 138 |
| 596 | 20250502 | 092800 | 668531550 | 4265 | 4290 | 4290 | 4265 | 3883 |
| 597 | 20250502 | 092700 | 651944785 | 4290 | 4310 | 4310 | 4290 | 322 |
| 598 | 20250502 | 092600 | 650562875 | 4310 | 4305 | 4310 | 4305 | 211 |
| 599 | 20250502 | 092500 | 649654265 | 4305 | 4320 | 4330 | 4305 | 1222 |
| 600 | 20250502 | 092400 | 644387135 | 4330 | 4315 | 4330 | 4315 | 396 |
| 601 | 20250502 | 092300 | 642674715 | 4330 | 4330 | 4330 | 4330 | 0 |
| 602 | 20250502 | 092200 | 642674715 | 4330 | 4330 | 4330 | 4330 | 0 |
| 603 | 20250502 | 092100 | 642674715 | 4330 | 4290 | 4330 | 4290 | 3270 |
| 604 | 20250502 | 092000 | 628583095 | 4275 | 4285 | 4285 | 4275 | 591 |
| 605 | 20250502 | 091900 | 626055965 | 4280 | 4295 | 4295 | 4275 | 1830 |
| 606 | 20250502 | 091800 | 618230220 | 4290 | 4295 | 4295 | 4290 | 33 |
| 607 | 20250502 | 091700 | 618088490 | 4295 | 4295 | 4295 | 4270 | 4000 |
| 608 | 20250502 | 091600 | 600982860 | 4290 | 4285 | 4290 | 4280 | 1813 |
| 609 | 20250502 | 091500 | 593217870 | 4290 | 4290 | 4290 | 4280 | 644 |
| 610 | 20250502 | 091400 | 590461405 | 4280 | 4280 | 4280 | 4280 | 1693 |
| 611 | 20250502 | 091300 | 583215365 | 4275 | 4290 | 4290 | 4275 | 3328 |
| 612 | 20250502 | 091200 | 568961320 | 4300 | 4295 | 4300 | 4290 | 616 |
| 613 | 20250502 | 091100 | 566317955 | 4300 | 4300 | 4300 | 4295 | 2186 |
| 614 | 20250502 | 091000 | 556925430 | 4315 | 4295 | 4315 | 4285 | 3365 |
| 615 | 20250502 | 090900 | 542455880 | 4315 | 4310 | 4315 | 4295 | 1751 |
| 616 | 20250502 | 090800 | 534927290 | 4310 | 4315 | 4340 | 4300 | 2165 |
| 617 | 20250502 | 090700 | 525589815 | 4315 | 4315 | 4350 | 4300 | 2476 |
| 618 | 20250502 | 090600 | 514871050 | 4325 | 4330 | 4350 | 4300 | 9769 |
| 619 | 20250502 | 090500 | 472714830 | 4330 | 4360 | 4375 | 4330 | 7755 |
| 620 | 20250502 | 090400 | 438990610 | 4360 | 4390 | 4400 | 4340 | 14295 |
| 621 | 20250502 | 090300 | 376497940 | 4375 | 4395 | 4420 | 4350 | 19986 |
| 622 | 20250502 | 090200 | 289031440 | 4395 | 4305 | 4455 | 4305 | 41601 |
| 623 | 20250502 | 090100 | 106124905 | 4305 | 4245 | 4330 | 4245 | 6434 |
| 624 | 20250502 | 090000 | 78579530 | 4260 | 4210 | 4425 | 4210 | 18040 |