33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 192200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 3 | 20250509 | 192100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20250509 | 192000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20250509 | 191900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20250509 | 191800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20250509 | 191700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20250509 | 191600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20250509 | 191500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20250509 | 191400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20250509 | 191300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20250509 | 191200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20250509 | 191100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20250509 | 191000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20250509 | 190900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20250509 | 190800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20250509 | 190700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20250509 | 190600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20250509 | 190500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20250509 | 190400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20250509 | 190300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20250509 | 190200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20250509 | 190100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20250509 | 190000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20250509 | 185900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20250509 | 185800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20250509 | 185700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20250509 | 185600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20250509 | 185500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20250509 | 185400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20250509 | 185300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20250509 | 185200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 33 | 20250509 | 185100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20250509 | 185000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20250509 | 184900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20250509 | 184800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20250509 | 184700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20250509 | 184600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20250509 | 184500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20250509 | 184400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20250509 | 184300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20250509 | 184200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20250509 | 184100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20250509 | 184000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20250509 | 183900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20250509 | 183800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20250509 | 183700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20250509 | 183600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20250509 | 183500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20250509 | 183400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20250509 | 183300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20250509 | 183200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20250509 | 183100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20250509 | 183000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20250509 | 182900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20250509 | 182800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20250509 | 182700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20250509 | 182600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20250509 | 182500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20250509 | 182400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20250509 | 182300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20250509 | 182200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 63 | 20250509 | 182100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20250509 | 182000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20250509 | 181900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20250509 | 181800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20250509 | 181700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20250509 | 181600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20250509 | 181500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20250509 | 181400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20250509 | 181300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20250509 | 181200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20250509 | 181100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20250509 | 181000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20250509 | 180900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20250509 | 180800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20250509 | 180700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20250509 | 180600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20250509 | 180500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20250509 | 180400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20250509 | 180300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20250509 | 180200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20250509 | 180100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20250509 | 180000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20250509 | 175900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20250509 | 175800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20250509 | 175700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20250509 | 175600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20250509 | 175500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20250509 | 175400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20250509 | 175300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20250509 | 175200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 93 | 20250509 | 175100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20250509 | 175000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20250509 | 174900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20250509 | 174800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20250509 | 174700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20250509 | 174600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20250509 | 174500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20250509 | 174400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20250509 | 174300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20250509 | 174200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20250509 | 174100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20250509 | 174000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20250509 | 173900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20250509 | 173800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20250509 | 173700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20250509 | 173600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20250509 | 173500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20250509 | 173400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20250509 | 173300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20250509 | 173200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20250509 | 173100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20250509 | 173000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20250509 | 172900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20250509 | 172800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20250509 | 172700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20250509 | 172600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20250509 | 172500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20250509 | 172400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20250509 | 172300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20250509 | 172200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 123 | 20250509 | 172100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20250509 | 172000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20250509 | 171900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20250509 | 171800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20250509 | 171700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20250509 | 171600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20250509 | 171500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20250509 | 171400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20250509 | 171300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20250509 | 171200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20250509 | 171100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20250509 | 171000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20250509 | 170900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20250509 | 170800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20250509 | 170700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20250509 | 170600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20250509 | 170500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20250509 | 170400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20250509 | 170300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20250509 | 170200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20250509 | 170100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20250509 | 170000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20250509 | 165900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20250509 | 165800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20250509 | 165700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20250509 | 165600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20250509 | 165500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20250509 | 165400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20250509 | 165300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20250509 | 165200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 153 | 20250509 | 165100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20250509 | 165000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20250509 | 164900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20250509 | 164800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20250509 | 164700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20250509 | 164600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20250509 | 164500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20250509 | 164400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20250509 | 164300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20250509 | 164200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20250509 | 164100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20250509 | 164000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20250509 | 163900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20250509 | 163800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20250509 | 163700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20250509 | 163600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20250509 | 163500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20250509 | 163400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20250509 | 163300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20250509 | 163200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20250509 | 163100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20250509 | 163000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20250509 | 162900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20250509 | 162800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20250509 | 162700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20250509 | 162600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20250509 | 162500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20250509 | 162400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20250509 | 162300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20250509 | 162200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 183 | 20250509 | 162100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20250509 | 162000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20250509 | 161900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20250509 | 161800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20250509 | 161700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20250509 | 161600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20250509 | 161500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20250509 | 161400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20250509 | 161300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20250509 | 161200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20250509 | 161100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20250509 | 161000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20250509 | 160900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20250509 | 160800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20250509 | 160700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20250509 | 160600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20250509 | 160500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20250509 | 160400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20250509 | 160300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20250509 | 160200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20250509 | 160100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20250509 | 160000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20250509 | 155900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20250509 | 155800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20250509 | 155700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20250509 | 155600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20250509 | 155500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20250509 | 155400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20250509 | 155300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20250509 | 155200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 213 | 20250509 | 155100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20250509 | 155000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20250509 | 154900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20250509 | 154800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20250509 | 154700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20250509 | 154600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20250509 | 154500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20250509 | 154400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20250509 | 154300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20250509 | 154200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20250509 | 154100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20250509 | 154000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20250509 | 153900 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20250509 | 153800 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20250509 | 153700 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20250509 | 153600 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20250509 | 153500 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20250509 | 153400 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20250509 | 153300 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20250509 | 153200 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20250509 | 153100 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20250509 | 153000 | 3198886775 | 25000 | 25000 | 25000 | 25000 | 6716 |
| 235 | 20250509 | 152900 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20250509 | 152800 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20250509 | 152700 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20250509 | 152600 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20250509 | 152500 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20250509 | 152400 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20250509 | 152300 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20250509 | 152200 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 243 | 20250509 | 152100 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20250509 | 152000 | 3030986775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 245 | 20250509 | 151900 | 3030986775 | 24850 | 24950 | 24950 | 24850 | 1162 |
| 246 | 20250509 | 151800 | 3002029775 | 24950 | 24950 | 24950 | 24900 | 536 |
| 247 | 20250509 | 151700 | 2988675025 | 24900 | 24950 | 24950 | 24900 | 235 |
| 248 | 20250509 | 151600 | 2982812025 | 24950 | 24950 | 24950 | 24900 | 193 |
| 249 | 20250509 | 151500 | 2977997525 | 24950 | 24900 | 24950 | 24850 | 2731 |
| 250 | 20250509 | 151400 | 2909980125 | 24900 | 24900 | 24900 | 24900 | 354 |
| 251 | 20250509 | 151300 | 2901165525 | 24900 | 24900 | 24900 | 24850 | 155 |
| 252 | 20250509 | 151200 | 2897311025 | 24900 | 24900 | 24900 | 24900 | 194 |
| 253 | 20250509 | 151100 | 2892480425 | 24900 | 24850 | 24900 | 24850 | 356 |
| 254 | 20250509 | 151000 | 2883622775 | 24850 | 24900 | 24900 | 24850 | 911 |
| 255 | 20250509 | 150900 | 2860978925 | 24900 | 24900 | 24900 | 24900 | 113 |
| 256 | 20250509 | 150800 | 2858165225 | 24900 | 24900 | 24900 | 24900 | 93 |
| 257 | 20250509 | 150700 | 2855849525 | 24900 | 24900 | 24900 | 24900 | 139 |
| 258 | 20250509 | 150600 | 2852388425 | 24900 | 24900 | 24900 | 24900 | 77 |
| 259 | 20250509 | 150500 | 2850471125 | 24900 | 24850 | 24900 | 24850 | 136 |
| 260 | 20250509 | 150400 | 2847090775 | 24850 | 24900 | 24900 | 24850 | 284 |
| 261 | 20250509 | 150300 | 2840028825 | 24900 | 24900 | 24900 | 24850 | 129 |
| 262 | 20250509 | 150200 | 2836816775 | 24900 | 24900 | 24900 | 24900 | 373 |
| 263 | 20250509 | 150100 | 2827529075 | 24900 | 24950 | 24950 | 24900 | 77 |
| 264 | 20250509 | 150000 | 2825609425 | 24950 | 24900 | 24950 | 24900 | 1484 |
| 265 | 20250509 | 145900 | 2788646275 | 24900 | 24900 | 24900 | 24900 | 92 |
| 266 | 20250509 | 145800 | 2786355475 | 24900 | 24900 | 24900 | 24850 | 146 |
| 267 | 20250509 | 145700 | 2782725325 | 24900 | 24950 | 24950 | 24900 | 603 |
| 268 | 20250509 | 145600 | 2767706475 | 24950 | 24950 | 24950 | 24900 | 145 |
| 269 | 20250509 | 145500 | 2764091375 | 24950 | 24900 | 24950 | 24900 | 123 |
| 270 | 20250509 | 145400 | 2761024175 | 24950 | 24950 | 24950 | 24950 | 50 |
| 271 | 20250509 | 145300 | 2759776675 | 24900 | 24900 | 24950 | 24900 | 1400 |
| 272 | 20250509 | 145200 | 2724916525 | 24850 | 24850 | 24900 | 24850 | 57 |
| 273 | 20250509 | 145100 | 2723498225 | 24850 | 24850 | 24900 | 24850 | 137 |
| 274 | 20250509 | 145000 | 2720091775 | 24900 | 24900 | 24900 | 24900 | 40 |
| 275 | 20250509 | 144900 | 2719095775 | 24900 | 24900 | 24900 | 24900 | 187 |
| 276 | 20250509 | 144800 | 2714439475 | 24950 | 24950 | 24950 | 24950 | 176 |
| 277 | 20250509 | 144700 | 2710048275 | 24900 | 24900 | 24950 | 24900 | 62 |
| 278 | 20250509 | 144600 | 2708502625 | 24950 | 24900 | 24950 | 24900 | 163 |
| 279 | 20250509 | 144500 | 2704442075 | 24950 | 24900 | 24950 | 24900 | 102 |
| 280 | 20250509 | 144400 | 2701900375 | 24950 | 24950 | 24950 | 24950 | 57 |
| 281 | 20250509 | 144300 | 2700478225 | 24950 | 24900 | 24950 | 24900 | 2708 |
| 282 | 20250509 | 144200 | 2633047025 | 24900 | 24900 | 24900 | 24850 | 85 |
| 283 | 20250509 | 144100 | 2630930775 | 24900 | 24900 | 24900 | 24850 | 168 |
| 284 | 20250509 | 144000 | 2626748275 | 24900 | 24950 | 24950 | 24900 | 1080 |
| 285 | 20250509 | 143900 | 2599854275 | 24950 | 24950 | 25000 | 24950 | 1769 |
| 286 | 20250509 | 143800 | 2555715875 | 24950 | 25000 | 25000 | 24950 | 1476 |
| 287 | 20250509 | 143700 | 2518887725 | 24950 | 25000 | 25000 | 24950 | 137 |
| 288 | 20250509 | 143600 | 2515467725 | 25000 | 24950 | 25000 | 24950 | 220 |
| 289 | 20250509 | 143500 | 2509976725 | 25000 | 24950 | 25000 | 24950 | 288 |
| 290 | 20250509 | 143400 | 2502789225 | 25000 | 24950 | 25000 | 24950 | 42 |
| 291 | 20250509 | 143300 | 2501739325 | 25000 | 25000 | 25000 | 25000 | 77 |
| 292 | 20250509 | 143200 | 2499814325 | 25000 | 25000 | 25000 | 24950 | 471 |
| 293 | 20250509 | 143100 | 2488058925 | 25000 | 24950 | 25000 | 24950 | 54 |
| 294 | 20250509 | 143000 | 2486709575 | 25000 | 25000 | 25000 | 25000 | 38 |
| 295 | 20250509 | 142900 | 2485759575 | 24950 | 25000 | 25000 | 24950 | 187 |
| 296 | 20250509 | 142800 | 2481091875 | 24950 | 25000 | 25000 | 24950 | 60 |
| 297 | 20250509 | 142700 | 2479592875 | 25000 | 24950 | 25000 | 24950 | 151 |
| 298 | 20250509 | 142600 | 2475823525 | 24950 | 24950 | 25000 | 24950 | 313 |
| 299 | 20250509 | 142500 | 2468012125 | 25000 | 25000 | 25000 | 24950 | 580 |
| 300 | 20250509 | 142400 | 2453537225 | 25000 | 24950 | 25000 | 24950 | 138 |
| 301 | 20250509 | 142300 | 2450089525 | 24950 | 25000 | 25000 | 24950 | 456 |
| 302 | 20250509 | 142200 | 2438710325 | 25000 | 24950 | 25000 | 24950 | 253 |
| 303 | 20250509 | 142100 | 2432396075 | 25000 | 24950 | 25000 | 24950 | 47 |
| 304 | 20250509 | 142000 | 2431221275 | 25000 | 25000 | 25000 | 24950 | 93 |
| 305 | 20250509 | 141900 | 2428896475 | 25000 | 24950 | 25000 | 24950 | 70 |
| 306 | 20250509 | 141800 | 2427146875 | 25000 | 25000 | 25000 | 25000 | 86 |
| 307 | 20250509 | 141700 | 2424996875 | 25000 | 25000 | 25000 | 24950 | 90 |
| 308 | 20250509 | 141600 | 2422749375 | 24950 | 25000 | 25000 | 24950 | 276 |
| 309 | 20250509 | 141500 | 2415861125 | 24950 | 24950 | 25000 | 24950 | 202 |
| 310 | 20250509 | 141400 | 2410817225 | 25000 | 25000 | 25000 | 24950 | 205 |
| 311 | 20250509 | 141300 | 2405700275 | 25000 | 25000 | 25000 | 25000 | 48 |
| 312 | 20250509 | 141200 | 2404500275 | 25000 | 25000 | 25000 | 25000 | 40 |
| 313 | 20250509 | 141100 | 2403500275 | 25000 | 24950 | 25000 | 24950 | 73 |
| 314 | 20250509 | 141000 | 2401676875 | 25000 | 25000 | 25000 | 24950 | 159 |
| 315 | 20250509 | 140900 | 2397703875 | 25000 | 25000 | 25000 | 25000 | 41 |
| 316 | 20250509 | 140800 | 2396678875 | 24950 | 24950 | 25000 | 24950 | 325 |
| 317 | 20250509 | 140700 | 2388568225 | 25000 | 25000 | 25000 | 25000 | 40 |
| 318 | 20250509 | 140600 | 2387568225 | 25000 | 24950 | 25000 | 24950 | 42 |
| 319 | 20250509 | 140500 | 2386518275 | 25000 | 24950 | 25000 | 24950 | 127 |
| 320 | 20250509 | 140400 | 2383343325 | 25000 | 25000 | 25000 | 25000 | 42 |
| 321 | 20250509 | 140300 | 2382293325 | 25000 | 25000 | 25000 | 24950 | 246 |
| 322 | 20250509 | 140200 | 2376150825 | 25000 | 25000 | 25000 | 25000 | 41 |
| 323 | 20250509 | 140100 | 2375125825 | 25000 | 25000 | 25000 | 25000 | 42 |
| 324 | 20250509 | 140000 | 2374075825 | 25000 | 24950 | 25000 | 24950 | 86 |
| 325 | 20250509 | 135900 | 2371925875 | 25000 | 25000 | 25000 | 25000 | 41 |
| 326 | 20250509 | 135800 | 2370900875 | 25000 | 25000 | 25000 | 25000 | 38 |
| 327 | 20250509 | 135700 | 2369950875 | 25000 | 25000 | 25000 | 24950 | 1961 |
| 328 | 20250509 | 135600 | 2320957275 | 25050 | 25050 | 25050 | 25050 | 38 |
| 329 | 20250509 | 135500 | 2320005375 | 25050 | 25000 | 25050 | 24950 | 1046 |
| 330 | 20250509 | 135400 | 2293854025 | 24950 | 25000 | 25000 | 24950 | 78 |
| 331 | 20250509 | 135300 | 2291904075 | 24950 | 24950 | 24950 | 24950 | 114 |
| 332 | 20250509 | 135200 | 2289059775 | 24900 | 25000 | 25000 | 24900 | 51 |
| 333 | 20250509 | 135100 | 2287785375 | 25000 | 25000 | 25000 | 25000 | 38 |
| 334 | 20250509 | 135000 | 2286835375 | 24950 | 24950 | 25000 | 24950 | 40 |
| 335 | 20250509 | 134900 | 2285835975 | 24950 | 24950 | 24950 | 24950 | 42 |
| 336 | 20250509 | 134800 | 2284788075 | 24950 | 24950 | 24950 | 24950 | 76 |
| 337 | 20250509 | 134700 | 2282891875 | 24950 | 24900 | 25000 | 24900 | 73 |
| 338 | 20250509 | 134600 | 2281070175 | 24900 | 24900 | 24900 | 24900 | 888 |
| 339 | 20250509 | 134500 | 2258958975 | 24850 | 24850 | 24950 | 24850 | 205 |
| 340 | 20250509 | 134400 | 2253858475 | 24900 | 24900 | 24950 | 24900 | 41 |
| 341 | 20250509 | 134300 | 2252835675 | 24950 | 24950 | 24950 | 24850 | 710 |
| 342 | 20250509 | 134200 | 2235188175 | 24900 | 24900 | 24900 | 24900 | 752 |
| 343 | 20250509 | 134100 | 2216463375 | 24900 | 24850 | 24900 | 24850 | 39 |
| 344 | 20250509 | 134000 | 2215492325 | 24900 | 24850 | 24900 | 24850 | 96 |
| 345 | 20250509 | 133900 | 2213102775 | 24850 | 24850 | 24900 | 24850 | 62 |
| 346 | 20250509 | 133800 | 2211560175 | 24900 | 24900 | 24950 | 24850 | 220 |
| 347 | 20250509 | 133700 | 2206080575 | 24900 | 24900 | 24950 | 24900 | 102 |
| 348 | 20250509 | 133600 | 2203538775 | 24900 | 24900 | 24950 | 24900 | 143 |
| 349 | 20250509 | 133500 | 2199976175 | 24900 | 24900 | 24950 | 24900 | 65 |
| 350 | 20250509 | 133400 | 2198355625 | 24900 | 24900 | 24950 | 24900 | 86 |
| 351 | 20250509 | 133300 | 2196211175 | 24900 | 24950 | 24950 | 24900 | 103 |
| 352 | 20250509 | 133200 | 2193642325 | 24950 | 24950 | 24950 | 24950 | 88 |
| 353 | 20250509 | 133100 | 2191446725 | 24950 | 24950 | 24950 | 24950 | 43 |
| 354 | 20250509 | 133000 | 2190373875 | 24950 | 24900 | 24950 | 24900 | 138 |
| 355 | 20250509 | 132900 | 2186935775 | 24950 | 24900 | 24950 | 24900 | 141 |
| 356 | 20250509 | 132800 | 2183422825 | 24950 | 24900 | 24950 | 24900 | 44 |
| 357 | 20250509 | 132700 | 2182325175 | 24950 | 24950 | 24950 | 24950 | 38 |
| 358 | 20250509 | 132600 | 2181377075 | 24950 | 24900 | 24950 | 24900 | 2316 |
| 359 | 20250509 | 132500 | 2123708525 | 24900 | 24900 | 24900 | 24900 | 129 |
| 360 | 20250509 | 132400 | 2120496425 | 24900 | 24850 | 24900 | 24850 | 39 |
| 361 | 20250509 | 132300 | 2119525375 | 24850 | 24900 | 24900 | 24850 | 442 |
| 362 | 20250509 | 132200 | 2108539575 | 24900 | 24900 | 24900 | 24900 | 94 |
| 363 | 20250509 | 132100 | 2106198975 | 24900 | 24850 | 24900 | 24850 | 50 |
| 364 | 20250509 | 132000 | 2104954325 | 24850 | 24850 | 24900 | 24850 | 281 |
| 365 | 20250509 | 131900 | 2097969425 | 24850 | 24850 | 24850 | 24850 | 27 |
| 366 | 20250509 | 131800 | 2097298475 | 24850 | 24850 | 24900 | 24850 | 74 |
| 367 | 20250509 | 131700 | 2095457275 | 24850 | 24850 | 24900 | 24850 | 28 |
| 368 | 20250509 | 131600 | 2094761425 | 24900 | 24850 | 24900 | 24850 | 149 |
| 369 | 20250509 | 131500 | 2091058625 | 24850 | 24850 | 24900 | 24850 | 42 |
| 370 | 20250509 | 131400 | 2090014825 | 24850 | 24850 | 24900 | 24850 | 25 |
| 371 | 20250509 | 131300 | 2089393525 | 24850 | 24850 | 24900 | 24850 | 77 |
| 372 | 20250509 | 131200 | 2087477425 | 24850 | 24850 | 24850 | 24850 | 22 |
| 373 | 20250509 | 131100 | 2086930725 | 24850 | 24850 | 24900 | 24850 | 28 |
| 374 | 20250509 | 131000 | 2086234775 | 24850 | 24850 | 24900 | 24850 | 131 |
| 375 | 20250509 | 130900 | 2082974075 | 24850 | 24850 | 24850 | 24850 | 23 |
| 376 | 20250509 | 130800 | 2082402525 | 24850 | 24850 | 24900 | 24850 | 502 |
| 377 | 20250509 | 130700 | 2069925775 | 24900 | 24900 | 24900 | 24850 | 912 |
| 378 | 20250509 | 130600 | 2047217475 | 24900 | 24900 | 24900 | 24900 | 5 |
| 379 | 20250509 | 130500 | 2047092975 | 24900 | 24900 | 24900 | 24900 | 80 |
| 380 | 20250509 | 130400 | 2045100975 | 24900 | 24900 | 24900 | 24900 | 70 |
| 381 | 20250509 | 130300 | 2043357975 | 24900 | 24900 | 24900 | 24900 | 3 |
| 382 | 20250509 | 130200 | 2043283275 | 24850 | 24900 | 24900 | 24850 | 465 |
| 383 | 20250509 | 130100 | 2031724775 | 24900 | 24900 | 24900 | 24900 | 11 |
| 384 | 20250509 | 130000 | 2031450875 | 24850 | 24900 | 24900 | 24850 | 2 |
| 385 | 20250509 | 125900 | 2031401125 | 24900 | 24900 | 24900 | 24900 | 193 |
| 386 | 20250509 | 125800 | 2026595425 | 24850 | 24900 | 24900 | 24850 | 415 |
| 387 | 20250509 | 125700 | 2016279425 | 24900 | 24900 | 24900 | 24900 | 50 |
| 388 | 20250509 | 125600 | 2015034425 | 24900 | 24850 | 24900 | 24850 | 53 |
| 389 | 20250509 | 125500 | 2013717225 | 24850 | 24850 | 24850 | 24850 | 50 |
| 390 | 20250509 | 125400 | 2012474725 | 24900 | 24850 | 24900 | 24850 | 28 |
| 391 | 20250509 | 125300 | 2011778825 | 24850 | 24850 | 24900 | 24850 | 346 |
| 392 | 20250509 | 125200 | 2003180575 | 24900 | 24850 | 24900 | 24850 | 1718 |
| 393 | 20250509 | 125100 | 1960486425 | 24850 | 24850 | 24850 | 24850 | 102 |
| 394 | 20250509 | 125000 | 1957951725 | 24850 | 24850 | 24850 | 24850 | 0 |
| 395 | 20250509 | 124900 | 1957951725 | 24850 | 24850 | 24850 | 24850 | 5 |
| 396 | 20250509 | 124800 | 1957827475 | 24850 | 24850 | 24850 | 24850 | 23 |
| 397 | 20250509 | 124700 | 1957255925 | 24850 | 24850 | 24850 | 24850 | 53 |
| 398 | 20250509 | 124600 | 1955938875 | 24850 | 24850 | 24850 | 24850 | 35 |
| 399 | 20250509 | 124500 | 1955069125 | 24850 | 24850 | 24850 | 24800 | 31 |
| 400 | 20250509 | 124400 | 1954299775 | 24850 | 24800 | 24850 | 24800 | 196 |
| 401 | 20250509 | 124300 | 1949429225 | 24800 | 24800 | 24850 | 24800 | 25 |
| 402 | 20250509 | 124200 | 1948808925 | 24800 | 24800 | 24800 | 24800 | 16 |
| 403 | 20250509 | 124100 | 1948412125 | 24800 | 24850 | 24850 | 24800 | 59 |
| 404 | 20250509 | 124000 | 1946946775 | 24850 | 24850 | 24850 | 24800 | 249 |
| 405 | 20250509 | 123900 | 1940760775 | 24850 | 24800 | 24850 | 24800 | 168 |
| 406 | 20250509 | 123800 | 1936586975 | 24850 | 24850 | 24850 | 24800 | 139 |
| 407 | 20250509 | 123700 | 1933136275 | 24850 | 24850 | 24850 | 24800 | 1352 |
| 408 | 20250509 | 123600 | 1899539475 | 24850 | 24850 | 24850 | 24800 | 54 |
| 409 | 20250509 | 123500 | 1898198625 | 24850 | 24800 | 24850 | 24800 | 438 |
| 410 | 20250509 | 123400 | 1887322075 | 24800 | 24800 | 24850 | 24800 | 18 |
| 411 | 20250509 | 123300 | 1886875575 | 24800 | 24800 | 24850 | 24800 | 63 |
| 412 | 20250509 | 123200 | 1885310875 | 24850 | 24800 | 24850 | 24800 | 15 |
| 413 | 20250509 | 123100 | 1884938725 | 24800 | 24850 | 24850 | 24800 | 106 |
| 414 | 20250509 | 123000 | 1882304775 | 24800 | 24800 | 24850 | 24800 | 32 |
| 415 | 20250509 | 122900 | 1881511125 | 24800 | 24850 | 24850 | 24800 | 8 |
| 416 | 20250509 | 122800 | 1881312525 | 24850 | 24800 | 24850 | 24800 | 431 |
| 417 | 20250509 | 122700 | 1870622375 | 24850 | 24800 | 24850 | 24800 | 1049 |
| 418 | 20250509 | 122600 | 1844555325 | 24800 | 24800 | 24825 | 24800 | 60 |
| 419 | 20250509 | 122500 | 1843066125 | 24800 | 24800 | 24800 | 24800 | 50 |
| 420 | 20250509 | 122400 | 1841826125 | 24800 | 24800 | 24825 | 24800 | 23 |
| 421 | 20250509 | 122300 | 1841255675 | 24800 | 24800 | 24850 | 24800 | 51 |
| 422 | 20250509 | 122200 | 1839990625 | 24800 | 24850 | 24850 | 24800 | 65 |
| 423 | 20250509 | 122100 | 1838377725 | 24850 | 24850 | 24850 | 24850 | 54 |
| 424 | 20250509 | 122000 | 1837035825 | 24850 | 24850 | 24850 | 24800 | 55 |
| 425 | 20250509 | 121900 | 1835671575 | 24850 | 24850 | 24850 | 24800 | 32 |
| 426 | 20250509 | 121800 | 1834877375 | 24850 | 24850 | 24850 | 24850 | 80 |
| 427 | 20250509 | 121700 | 1832889375 | 24850 | 24850 | 24850 | 24850 | 32 |
| 428 | 20250509 | 121600 | 1832094175 | 24850 | 24800 | 24850 | 24800 | 21 |
| 429 | 20250509 | 121500 | 1831572825 | 24850 | 24850 | 24900 | 24825 | 1565 |
| 430 | 20250509 | 121400 | 1792682975 | 24900 | 24900 | 24950 | 24900 | 3769 |
| 431 | 20250509 | 121300 | 1698834775 | 24900 | 24900 | 24950 | 24900 | 26 |
| 432 | 20250509 | 121200 | 1698187325 | 24900 | 24900 | 24950 | 24900 | 138 |
| 433 | 20250509 | 121100 | 1694750975 | 24900 | 24950 | 24950 | 24900 | 83 |
| 434 | 20250509 | 121000 | 1692684225 | 24900 | 24900 | 24950 | 24900 | 24 |
| 435 | 20250509 | 120900 | 1692086475 | 24900 | 24900 | 24950 | 24900 | 18 |
| 436 | 20250509 | 120800 | 1691638175 | 24900 | 24950 | 24950 | 24900 | 14 |
| 437 | 20250509 | 120700 | 1691289475 | 24900 | 24900 | 24950 | 24900 | 74 |
| 438 | 20250509 | 120600 | 1689443975 | 24900 | 24900 | 24900 | 24900 | 16 |
| 439 | 20250509 | 120500 | 1689045575 | 24900 | 24900 | 24950 | 24900 | 19 |
| 440 | 20250509 | 120400 | 1688572325 | 24950 | 24950 | 24950 | 24900 | 26 |
| 441 | 20250509 | 120300 | 1687924725 | 24900 | 24900 | 24900 | 24900 | 59 |
| 442 | 20250509 | 120200 | 1686455625 | 24950 | 24950 | 24950 | 24950 | 3 |
| 443 | 20250509 | 120100 | 1686380775 | 24900 | 24900 | 24950 | 24900 | 25 |
| 444 | 20250509 | 120000 | 1685757525 | 24900 | 24950 | 24950 | 24900 | 13 |
| 445 | 20250509 | 115900 | 1685433625 | 24900 | 24900 | 24900 | 24900 | 46 |
| 446 | 20250509 | 115800 | 1684288225 | 24950 | 24900 | 24950 | 24900 | 451 |
| 447 | 20250509 | 115700 | 1673057425 | 24950 | 24900 | 24950 | 24900 | 1406 |
| 448 | 20250509 | 115600 | 1638043975 | 24900 | 24900 | 24950 | 24900 | 17 |
| 449 | 20250509 | 115500 | 1637620425 | 24900 | 24900 | 24950 | 24900 | 24 |
| 450 | 20250509 | 115400 | 1637022675 | 24950 | 24950 | 24950 | 24950 | 1 |
| 451 | 20250509 | 115300 | 1636997725 | 24950 | 24950 | 24950 | 24950 | 13 |
| 452 | 20250509 | 115200 | 1636673375 | 24950 | 24950 | 24950 | 24900 | 35 |
| 453 | 20250509 | 115100 | 1635801375 | 24950 | 24950 | 24950 | 24900 | 397 |
| 454 | 20250509 | 115000 | 1625915575 | 24950 | 24950 | 24950 | 24950 | 208 |
| 455 | 20250509 | 114900 | 1620725975 | 24950 | 24950 | 24950 | 24950 | 1 |
| 456 | 20250509 | 114800 | 1620701025 | 24950 | 24950 | 24950 | 24950 | 2 |
| 457 | 20250509 | 114700 | 1620651125 | 24900 | 24950 | 24950 | 24900 | 13 |
| 458 | 20250509 | 114600 | 1620327225 | 24900 | 24900 | 24900 | 24900 | 20 |
| 459 | 20250509 | 114500 | 1619829225 | 24900 | 24900 | 24950 | 24900 | 22 |
| 460 | 20250509 | 114400 | 1619281275 | 24900 | 24900 | 24900 | 24900 | 20 |
| 461 | 20250509 | 114300 | 1618783275 | 24900 | 24900 | 24950 | 24900 | 150 |
| 462 | 20250509 | 114200 | 1615047775 | 24900 | 24900 | 24950 | 24900 | 107 |
| 463 | 20250509 | 114100 | 1612383425 | 24900 | 24900 | 24950 | 24900 | 27 |
| 464 | 20250509 | 114000 | 1611710975 | 24900 | 24900 | 24950 | 24900 | 19 |
| 465 | 20250509 | 113900 | 1611237725 | 24900 | 24900 | 24950 | 24900 | 102 |
| 466 | 20250509 | 113800 | 1608695425 | 24900 | 24900 | 24950 | 24900 | 423 |
| 467 | 20250509 | 113700 | 1598142575 | 24900 | 24900 | 24950 | 24900 | 21 |
| 468 | 20250509 | 113600 | 1597619625 | 24950 | 24900 | 24950 | 24900 | 396 |
| 469 | 20250509 | 113500 | 1587759075 | 24900 | 24900 | 24950 | 24900 | 387 |
| 470 | 20250509 | 113400 | 1578120925 | 24900 | 24900 | 24950 | 24900 | 42 |
| 471 | 20250509 | 113300 | 1577075075 | 24900 | 24900 | 24950 | 24900 | 24 |
| 472 | 20250509 | 113200 | 1576477175 | 24900 | 24900 | 24950 | 24900 | 22 |
| 473 | 20250509 | 113100 | 1575929275 | 24900 | 24900 | 24950 | 24900 | 143 |
| 474 | 20250509 | 113000 | 1572368425 | 24900 | 24900 | 24950 | 24900 | 28 |
| 475 | 20250509 | 112900 | 1571671025 | 24950 | 24900 | 24950 | 24900 | 13 |
| 476 | 20250509 | 112800 | 1571347275 | 24950 | 24950 | 24950 | 24950 | 26 |
| 477 | 20250509 | 112700 | 1570698575 | 24950 | 24950 | 24950 | 24950 | 4 |
| 478 | 20250509 | 112600 | 1570598775 | 24950 | 24950 | 24950 | 24900 | 49 |
| 479 | 20250509 | 112500 | 1569376275 | 24950 | 24900 | 24950 | 24900 | 82 |
| 480 | 20250509 | 112400 | 1567334175 | 24900 | 24850 | 24900 | 24850 | 24 |
| 481 | 20250509 | 112300 | 1566737325 | 24850 | 24850 | 24900 | 24850 | 258 |
| 482 | 20250509 | 112200 | 1560313775 | 24850 | 24900 | 24950 | 24850 | 47 |
| 483 | 20250509 | 112100 | 1559143325 | 24900 | 24900 | 24900 | 24900 | 2 |
| 484 | 20250509 | 112000 | 1559093525 | 24900 | 24900 | 24950 | 24900 | 31 |
| 485 | 20250509 | 111900 | 1558321575 | 24950 | 24900 | 24950 | 24900 | 120 |
| 486 | 20250509 | 111800 | 1555333375 | 24900 | 24900 | 24900 | 24900 | 144 |
| 487 | 20250509 | 111700 | 1551747775 | 24900 | 24900 | 24900 | 24900 | 17 |
| 488 | 20250509 | 111600 | 1551324475 | 24900 | 24900 | 24900 | 24900 | 9 |
| 489 | 20250509 | 111500 | 1551100375 | 24900 | 24900 | 24900 | 24900 | 73 |
| 490 | 20250509 | 111400 | 1549282675 | 24950 | 24950 | 24950 | 24900 | 174 |
| 491 | 20250509 | 111300 | 1544949725 | 24950 | 24900 | 24950 | 24850 | 182 |
| 492 | 20250509 | 111200 | 1540418675 | 24900 | 24900 | 24900 | 24875 | 88 |
| 493 | 20250509 | 111100 | 1538227525 | 24900 | 24900 | 24900 | 24900 | 85 |
| 494 | 20250509 | 111000 | 1536111025 | 24900 | 24850 | 24900 | 24850 | 156 |
| 495 | 20250509 | 110900 | 1532234125 | 24850 | 24900 | 24900 | 24850 | 39 |
| 496 | 20250509 | 110800 | 1531264775 | 24900 | 24900 | 24900 | 24850 | 117 |
| 497 | 20250509 | 110700 | 1528356475 | 24900 | 24900 | 24900 | 24900 | 66 |
| 498 | 20250509 | 110600 | 1526713075 | 24900 | 24900 | 24900 | 24900 | 83 |
| 499 | 20250509 | 110500 | 1524646375 | 24900 | 24900 | 24900 | 24900 | 139 |
| 500 | 20250509 | 110400 | 1521185275 | 24900 | 24850 | 24900 | 24850 | 366 |
| 501 | 20250509 | 110300 | 1512086375 | 24900 | 24900 | 24900 | 24900 | 184 |
| 502 | 20250509 | 110200 | 1507504775 | 24950 | 24900 | 24950 | 24900 | 314 |
| 503 | 20250509 | 110100 | 1499685975 | 24950 | 24950 | 24950 | 24950 | 5 |
| 504 | 20250509 | 110000 | 1499561225 | 24950 | 24950 | 24950 | 24950 | 1 |
| 505 | 20250509 | 105900 | 1499536275 | 24900 | 24950 | 24950 | 24900 | 143 |
| 506 | 20250509 | 105800 | 1495973425 | 24950 | 24950 | 24950 | 24900 | 308 |
| 507 | 20250509 | 105700 | 1488288925 | 24950 | 24950 | 24950 | 24950 | 21 |
| 508 | 20250509 | 105600 | 1487764975 | 24950 | 24950 | 24950 | 24950 | 154 |
| 509 | 20250509 | 105500 | 1483922675 | 24950 | 24950 | 24950 | 24950 | 20 |
| 510 | 20250509 | 105400 | 1483423675 | 24950 | 24900 | 24950 | 24900 | 753 |
| 511 | 20250509 | 105300 | 1464673925 | 24850 | 24850 | 24850 | 24850 | 750 |
| 512 | 20250509 | 105200 | 1446036425 | 24900 | 24850 | 24900 | 24850 | 12 |
| 513 | 20250509 | 105100 | 1445738075 | 24850 | 24850 | 24900 | 24850 | 50 |
| 514 | 20250509 | 105000 | 1444495375 | 24850 | 24850 | 24900 | 24850 | 36 |
| 515 | 20250509 | 104900 | 1443600675 | 24850 | 24900 | 24900 | 24850 | 753 |
| 516 | 20250509 | 104800 | 1424884625 | 24900 | 24950 | 24950 | 24900 | 148 |
| 517 | 20250509 | 104700 | 1421197975 | 24950 | 24950 | 24950 | 24900 | 53 |
| 518 | 20250509 | 104600 | 1419875675 | 24900 | 24900 | 24950 | 24900 | 71 |
| 519 | 20250509 | 104500 | 1418107725 | 24900 | 24900 | 24900 | 24900 | 166 |
| 520 | 20250509 | 104400 | 1413974325 | 24900 | 25000 | 25050 | 24850 | 3008 |
| 521 | 20250509 | 104300 | 1338993975 | 25000 | 25000 | 25050 | 25000 | 1160 |
| 522 | 20250509 | 104200 | 1309993475 | 25000 | 25000 | 25050 | 25000 | 27 |
| 523 | 20250509 | 104100 | 1309318325 | 25050 | 25000 | 25050 | 25000 | 60 |
| 524 | 20250509 | 104000 | 1307817875 | 25000 | 25000 | 25050 | 25000 | 134 |
| 525 | 20250509 | 103900 | 1304467775 | 25000 | 25050 | 25050 | 25000 | 181 |
| 526 | 20250509 | 103800 | 1299939625 | 25050 | 25050 | 25050 | 25050 | 35 |
| 527 | 20250509 | 103700 | 1299062875 | 25050 | 25050 | 25050 | 25000 | 203 |
| 528 | 20250509 | 103600 | 1293980225 | 25050 | 25000 | 25050 | 25000 | 522 |
| 529 | 20250509 | 103500 | 1280930125 | 25000 | 25050 | 25050 | 25000 | 12 |
| 530 | 20250509 | 103400 | 1280630025 | 25050 | 25050 | 25050 | 25000 | 48 |
| 531 | 20250509 | 103300 | 1279429625 | 25050 | 25050 | 25050 | 25000 | 35 |
| 532 | 20250509 | 103200 | 1278554075 | 25000 | 25000 | 25000 | 25000 | 21 |
| 533 | 20250509 | 103100 | 1278029075 | 25000 | 25000 | 25000 | 25000 | 322 |
| 534 | 20250509 | 103000 | 1269979075 | 24950 | 24950 | 24950 | 24950 | 24 |
| 535 | 20250509 | 102900 | 1269380275 | 24950 | 24950 | 24950 | 24950 | 14 |
| 536 | 20250509 | 102800 | 1269030975 | 24950 | 24900 | 24950 | 24900 | 21 |
| 537 | 20250509 | 102700 | 1268508025 | 24950 | 24950 | 24950 | 24900 | 448 |
| 538 | 20250509 | 102600 | 1257352075 | 24950 | 24950 | 24950 | 24900 | 816 |
| 539 | 20250509 | 102500 | 1237028475 | 24950 | 24950 | 25000 | 24950 | 132 |
| 540 | 20250509 | 102400 | 1233734975 | 24950 | 24950 | 25000 | 24950 | 756 |
| 541 | 20250509 | 102300 | 1214872225 | 24950 | 24900 | 24950 | 24900 | 1007 |
| 542 | 20250509 | 102200 | 1189797625 | 24950 | 24950 | 24950 | 24950 | 27 |
| 543 | 20250509 | 102100 | 1189123975 | 24950 | 24950 | 24950 | 24900 | 305 |
| 544 | 20250509 | 102000 | 1181514975 | 24950 | 24950 | 25000 | 24950 | 542 |
| 545 | 20250509 | 101900 | 1167991875 | 24950 | 25000 | 25000 | 24950 | 344 |
| 546 | 20250509 | 101800 | 1159398675 | 25050 | 25000 | 25050 | 25000 | 304 |
| 547 | 20250509 | 101700 | 1151797975 | 25000 | 25050 | 25050 | 25000 | 24 |
| 548 | 20250509 | 101600 | 1151197475 | 25050 | 25050 | 25050 | 25050 | 29 |
| 549 | 20250509 | 101500 | 1150471025 | 25050 | 25000 | 25050 | 25000 | 204 |
| 550 | 20250509 | 101400 | 1145365825 | 25050 | 25000 | 25050 | 25000 | 20 |
| 551 | 20250509 | 101300 | 1144865675 | 25050 | 25050 | 25050 | 25050 | 17 |
| 552 | 20250509 | 101200 | 1144439825 | 25000 | 25050 | 25050 | 25000 | 1113 |
| 553 | 20250509 | 101100 | 1116609375 | 25050 | 25100 | 25100 | 25050 | 1187 |
| 554 | 20250509 | 101000 | 1086844125 | 25150 | 25150 | 25200 | 25150 | 781 |
| 555 | 20250509 | 100900 | 1067201875 | 25150 | 25150 | 25150 | 25150 | 151 |
| 556 | 20250509 | 100800 | 1063404225 | 25200 | 25150 | 25200 | 25150 | 45 |
| 557 | 20250509 | 100700 | 1062272225 | 25200 | 25200 | 25200 | 25150 | 649 |
| 558 | 20250509 | 100600 | 1045949475 | 25150 | 25200 | 25200 | 25150 | 350 |
| 559 | 20250509 | 100500 | 1037146925 | 25200 | 25200 | 25200 | 25150 | 388 |
| 560 | 20250509 | 100400 | 1027384825 | 25150 | 25200 | 25200 | 25150 | 371 |
| 561 | 20250509 | 100300 | 1018053825 | 25200 | 25200 | 25200 | 25200 | 109 |
| 562 | 20250509 | 100200 | 1015307025 | 25200 | 25200 | 25200 | 25150 | 16 |
| 563 | 20250509 | 100100 | 1014904225 | 25150 | 25150 | 25200 | 25150 | 53 |
| 564 | 20250509 | 100000 | 1013569575 | 25150 | 25200 | 25200 | 25150 | 19 |
| 565 | 20250509 | 095900 | 1013091525 | 25150 | 25150 | 25150 | 25150 | 222 |
| 566 | 20250509 | 095800 | 1007508225 | 25150 | 25150 | 25200 | 25150 | 24 |
| 567 | 20250509 | 095700 | 1006904475 | 25150 | 25150 | 25150 | 25150 | 20 |
| 568 | 20250509 | 095600 | 1006401475 | 25150 | 25150 | 25200 | 25150 | 353 |
| 569 | 20250509 | 095500 | 997523375 | 25200 | 25250 | 25250 | 25200 | 237 |
| 570 | 20250509 | 095400 | 991550825 | 25200 | 25200 | 25250 | 25150 | 463 |
| 571 | 20250509 | 095300 | 979883275 | 25200 | 25150 | 25200 | 25150 | 125 |
| 572 | 20250509 | 095200 | 976735275 | 25150 | 25200 | 25200 | 25150 | 10 |
| 573 | 20250509 | 095100 | 976483725 | 25200 | 25200 | 25200 | 25150 | 104 |
| 574 | 20250509 | 095000 | 973867875 | 25200 | 25150 | 25200 | 25150 | 167 |
| 575 | 20250509 | 094900 | 969667275 | 25150 | 25200 | 25200 | 25150 | 326 |
| 576 | 20250509 | 094800 | 961465525 | 25150 | 25200 | 25250 | 25150 | 425 |
| 577 | 20250509 | 094700 | 950760375 | 25250 | 25250 | 25250 | 25200 | 190 |
| 578 | 20250509 | 094600 | 945969125 | 25250 | 25200 | 25250 | 25200 | 1529 |
| 579 | 20250509 | 094500 | 907389675 | 25200 | 25200 | 25250 | 25200 | 288 |
| 580 | 20250509 | 094400 | 900129825 | 25200 | 25200 | 25200 | 25200 | 19 |
| 581 | 20250509 | 094300 | 899651025 | 25200 | 25150 | 25200 | 25100 | 57 |
| 582 | 20250509 | 094200 | 898218175 | 25150 | 25200 | 25200 | 25150 | 324 |
| 583 | 20250509 | 094100 | 890057825 | 25150 | 25100 | 25200 | 25100 | 421 |
| 584 | 20250509 | 094000 | 879468125 | 25150 | 25050 | 25150 | 25050 | 323 |
| 585 | 20250509 | 093900 | 871360625 | 25100 | 24950 | 25100 | 24900 | 934 |
| 586 | 20250509 | 093800 | 847982925 | 24900 | 25000 | 25000 | 24900 | 2770 |
| 587 | 20250509 | 093700 | 778931125 | 24900 | 25000 | 25050 | 24900 | 1955 |
| 588 | 20250509 | 093600 | 730117625 | 24900 | 25300 | 25350 | 24850 | 10446 |
| 589 | 20250509 | 093500 | 468280425 | 25350 | 25350 | 25350 | 25350 | 540 |
| 590 | 20250509 | 093400 | 454591425 | 25350 | 25400 | 25400 | 25350 | 41 |
| 591 | 20250509 | 093300 | 453552025 | 25400 | 25400 | 25400 | 25400 | 48 |
| 592 | 20250509 | 093200 | 452332825 | 25400 | 25400 | 25400 | 25400 | 319 |
| 593 | 20250509 | 093100 | 444230225 | 25400 | 25350 | 25450 | 25300 | 774 |
| 594 | 20250509 | 093000 | 424637775 | 25500 | 25500 | 25500 | 25500 | 0 |
| 595 | 20250509 | 092900 | 424637775 | 25500 | 25350 | 25500 | 25350 | 1130 |
| 596 | 20250509 | 092800 | 395966925 | 25350 | 25400 | 25400 | 25350 | 48 |
| 597 | 20250509 | 092700 | 394748775 | 25350 | 25400 | 25450 | 25350 | 416 |
| 598 | 20250509 | 092600 | 384182375 | 25400 | 25400 | 25400 | 25400 | 1 |
| 599 | 20250509 | 092500 | 384156975 | 25450 | 25450 | 25500 | 25450 | 114 |
| 600 | 20250509 | 092400 | 381254825 | 25400 | 25450 | 25450 | 25400 | 435 |
| 601 | 20250509 | 092300 | 370197575 | 25450 | 25500 | 25500 | 25450 | 139 |
| 602 | 20250509 | 092200 | 366659975 | 25500 | 25450 | 25500 | 25400 | 161 |
| 603 | 20250509 | 092100 | 362565375 | 25450 | 25500 | 25500 | 25450 | 198 |
| 604 | 20250509 | 092000 | 357526225 | 25500 | 25450 | 25500 | 25450 | 87 |
| 605 | 20250509 | 091900 | 355309175 | 25500 | 25450 | 25500 | 25450 | 228 |
| 606 | 20250509 | 091800 | 349504825 | 25400 | 25400 | 25450 | 25400 | 99 |
| 607 | 20250509 | 091700 | 346989975 | 25450 | 25400 | 25450 | 25350 | 667 |
| 608 | 20250509 | 091600 | 330047425 | 25400 | 25450 | 25450 | 25350 | 187 |
| 609 | 20250509 | 091500 | 325299625 | 25450 | 25425 | 25450 | 25350 | 313 |
| 610 | 20250509 | 091400 | 317357300 | 25350 | 25450 | 25450 | 25350 | 1660 |
| 611 | 20250509 | 091300 | 275188225 | 25450 | 25450 | 25500 | 25400 | 369 |
| 612 | 20250509 | 091200 | 265797350 | 25450 | 25500 | 25500 | 25400 | 653 |
| 613 | 20250509 | 091100 | 249173100 | 25500 | 25600 | 25600 | 25500 | 1445 |
| 614 | 20250509 | 091000 | 212302050 | 25600 | 25600 | 25600 | 25600 | 1235 |
| 615 | 20250509 | 090900 | 180686050 | 25600 | 25600 | 25600 | 25550 | 60 |
| 616 | 20250509 | 090800 | 179151050 | 25600 | 25550 | 25600 | 25550 | 217 |
| 617 | 20250509 | 090700 | 173600850 | 25600 | 25650 | 25650 | 25600 | 1016 |
| 618 | 20250509 | 090600 | 147587350 | 25650 | 25700 | 25700 | 25650 | 584 |
| 619 | 20250509 | 090500 | 132602150 | 25650 | 25700 | 25700 | 25650 | 681 |
| 620 | 20250509 | 090400 | 115106500 | 25800 | 25750 | 25800 | 25700 | 201 |
| 621 | 20250509 | 090300 | 109938200 | 25750 | 25700 | 25750 | 25700 | 15 |
| 622 | 20250509 | 090200 | 109552200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 623 | 20250509 | 090100 | 109552200 | 25700 | 25750 | 25850 | 25700 | 1199 |
| 624 | 20250509 | 090000 | 78639900 | 25750 | 25800 | 25900 | 25700 | 3053 |