30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 190400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 3 | 20250509 | 190300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20250509 | 190200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20250509 | 190100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20250509 | 190000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20250509 | 185900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20250509 | 185800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20250509 | 185700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20250509 | 185600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20250509 | 185500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20250509 | 185400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20250509 | 185300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20250509 | 185200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20250509 | 185100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20250509 | 185000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20250509 | 184900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20250509 | 184800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20250509 | 184700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20250509 | 184600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20250509 | 184500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20250509 | 184400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20250509 | 184300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20250509 | 184200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20250509 | 184100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20250509 | 184000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20250509 | 183900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20250509 | 183800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20250509 | 183700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20250509 | 183600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20250509 | 183500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20250509 | 183400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 33 | 20250509 | 183300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20250509 | 183200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20250509 | 183100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20250509 | 183000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20250509 | 182900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20250509 | 182800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20250509 | 182700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20250509 | 182600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20250509 | 182500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20250509 | 182400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20250509 | 182300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20250509 | 182200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20250509 | 182100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20250509 | 182000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20250509 | 181900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20250509 | 181800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20250509 | 181700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20250509 | 181600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20250509 | 181500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20250509 | 181400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20250509 | 181300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20250509 | 181200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20250509 | 181100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20250509 | 181000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20250509 | 180900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20250509 | 180800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20250509 | 180700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20250509 | 180600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20250509 | 180500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20250509 | 180400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 63 | 20250509 | 180300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20250509 | 180200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20250509 | 180100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20250509 | 180000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20250509 | 175900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20250509 | 175800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20250509 | 175700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20250509 | 175600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20250509 | 175500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20250509 | 175400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20250509 | 175300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20250509 | 175200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20250509 | 175100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20250509 | 175000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20250509 | 174900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20250509 | 174800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20250509 | 174700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20250509 | 174600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20250509 | 174500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20250509 | 174400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20250509 | 174300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20250509 | 174200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20250509 | 174100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20250509 | 174000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20250509 | 173900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20250509 | 173800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20250509 | 173700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20250509 | 173600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20250509 | 173500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20250509 | 173400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 93 | 20250509 | 173300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20250509 | 173200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20250509 | 173100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20250509 | 173000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20250509 | 172900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20250509 | 172800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20250509 | 172700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20250509 | 172600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20250509 | 172500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20250509 | 172400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20250509 | 172300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20250509 | 172200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20250509 | 172100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20250509 | 172000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20250509 | 171900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20250509 | 171800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20250509 | 171700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20250509 | 171600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20250509 | 171500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20250509 | 171400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20250509 | 171300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20250509 | 171200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20250509 | 171100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20250509 | 171000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20250509 | 170900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20250509 | 170800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20250509 | 170700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20250509 | 170600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20250509 | 170500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20250509 | 170400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 123 | 20250509 | 170300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20250509 | 170200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20250509 | 170100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20250509 | 170000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20250509 | 165900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20250509 | 165800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20250509 | 165700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20250509 | 165600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20250509 | 165500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20250509 | 165400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20250509 | 165300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20250509 | 165200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20250509 | 165100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20250509 | 165000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20250509 | 164900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20250509 | 164800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20250509 | 164700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20250509 | 164600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20250509 | 164500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20250509 | 164400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20250509 | 164300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20250509 | 164200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20250509 | 164100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20250509 | 164000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20250509 | 163900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20250509 | 163800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20250509 | 163700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20250509 | 163600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20250509 | 163500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20250509 | 163400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 153 | 20250509 | 163300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20250509 | 163200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20250509 | 163100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20250509 | 163000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20250509 | 162900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20250509 | 162800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20250509 | 162700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20250509 | 162600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20250509 | 162500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20250509 | 162400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20250509 | 162300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20250509 | 162200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20250509 | 162100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20250509 | 162000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20250509 | 161900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20250509 | 161800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20250509 | 161700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20250509 | 161600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20250509 | 161500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20250509 | 161400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20250509 | 161300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20250509 | 161200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20250509 | 161100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20250509 | 161000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20250509 | 160900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20250509 | 160800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20250509 | 160700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20250509 | 160600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20250509 | 160500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20250509 | 160400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 183 | 20250509 | 160300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20250509 | 160200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20250509 | 160100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20250509 | 160000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20250509 | 155900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20250509 | 155800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20250509 | 155700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20250509 | 155600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20250509 | 155500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20250509 | 155400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20250509 | 155300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20250509 | 155200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20250509 | 155100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20250509 | 155000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20250509 | 154900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20250509 | 154800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20250509 | 154700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20250509 | 154600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20250509 | 154500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20250509 | 154400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20250509 | 154300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20250509 | 154200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20250509 | 154100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20250509 | 154000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20250509 | 153900 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20250509 | 153800 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20250509 | 153700 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20250509 | 153600 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20250509 | 153500 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20250509 | 153400 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 213 | 20250509 | 153300 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20250509 | 153200 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20250509 | 153100 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20250509 | 153000 | 2097208554 | 3860 | 3860 | 3860 | 3860 | 4370 |
| 217 | 20250509 | 152900 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20250509 | 152800 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20250509 | 152700 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20250509 | 152600 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20250509 | 152500 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20250509 | 152400 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20250509 | 152300 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20250509 | 152200 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20250509 | 152100 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20250509 | 152000 | 2080340354 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20250509 | 151900 | 2080340354 | 3840 | 3835 | 3840 | 3835 | 8652 |
| 228 | 20250509 | 151800 | 2047158584 | 3830 | 3835 | 3835 | 3830 | 2297 |
| 229 | 20250509 | 151700 | 2038350074 | 3835 | 3835 | 3835 | 3830 | 360 |
| 230 | 20250509 | 151600 | 2036969489 | 3830 | 3830 | 3830 | 3830 | 96 |
| 231 | 20250509 | 151500 | 2036601809 | 3830 | 3820 | 3830 | 3820 | 1437 |
| 232 | 20250509 | 151400 | 2031100579 | 3820 | 3825 | 3830 | 3820 | 1625 |
| 233 | 20250509 | 151300 | 2024889544 | 3830 | 3830 | 3835 | 3825 | 472 |
| 234 | 20250509 | 151200 | 2023082099 | 3825 | 3830 | 3835 | 3825 | 1600 |
| 235 | 20250509 | 151100 | 2016960764 | 3835 | 3835 | 3840 | 3835 | 504 |
| 236 | 20250509 | 151000 | 2015027809 | 3835 | 3840 | 3840 | 3835 | 482 |
| 237 | 20250509 | 150900 | 2013178734 | 3835 | 3830 | 3845 | 3815 | 5413 |
| 238 | 20250509 | 150800 | 1992427934 | 3820 | 3835 | 3835 | 3815 | 2664 |
| 239 | 20250509 | 150700 | 1982236714 | 3840 | 3835 | 3840 | 3835 | 143 |
| 240 | 20250509 | 150600 | 1981688079 | 3840 | 3835 | 3840 | 3835 | 306 |
| 241 | 20250509 | 150500 | 1980514024 | 3820 | 3840 | 3840 | 3820 | 1393 |
| 242 | 20250509 | 150400 | 1975178294 | 3835 | 3840 | 3845 | 3820 | 3817 |
| 243 | 20250509 | 150300 | 1960571004 | 3840 | 3840 | 3850 | 3830 | 2920 |
| 244 | 20250509 | 150200 | 1949370719 | 3840 | 3845 | 3850 | 3830 | 6311 |
| 245 | 20250509 | 150100 | 1925153209 | 3845 | 3850 | 3850 | 3845 | 1424 |
| 246 | 20250509 | 150000 | 1919671284 | 3855 | 3855 | 3855 | 3850 | 167 |
| 247 | 20250509 | 145900 | 1919027759 | 3850 | 3850 | 3855 | 3850 | 991 |
| 248 | 20250509 | 145800 | 1915208664 | 3850 | 3850 | 3855 | 3850 | 406 |
| 249 | 20250509 | 145700 | 1913645334 | 3855 | 3850 | 3855 | 3850 | 424 |
| 250 | 20250509 | 145600 | 1912011019 | 3855 | 3850 | 3855 | 3850 | 237 |
| 251 | 20250509 | 145500 | 1911097904 | 3855 | 3855 | 3855 | 3850 | 862 |
| 252 | 20250509 | 145400 | 1907775394 | 3850 | 3850 | 3855 | 3850 | 715 |
| 253 | 20250509 | 145300 | 1905019359 | 3850 | 3850 | 3855 | 3850 | 1973 |
| 254 | 20250509 | 145200 | 1897423079 | 3850 | 3845 | 3850 | 3845 | 1423 |
| 255 | 20250509 | 145100 | 1891945044 | 3850 | 3845 | 3850 | 3845 | 288 |
| 256 | 20250509 | 145000 | 1890837524 | 3845 | 3855 | 3855 | 3845 | 469 |
| 257 | 20250509 | 144900 | 1889032144 | 3850 | 3850 | 3855 | 3845 | 222 |
| 258 | 20250509 | 144800 | 1888177649 | 3850 | 3855 | 3855 | 3845 | 1221 |
| 259 | 20250509 | 144700 | 1883479559 | 3855 | 3845 | 3855 | 3845 | 815 |
| 260 | 20250509 | 144600 | 1880339184 | 3845 | 3845 | 3850 | 3845 | 132 |
| 261 | 20250509 | 144500 | 1879831489 | 3850 | 3850 | 3850 | 3850 | 810 |
| 262 | 20250509 | 144400 | 1876712989 | 3850 | 3855 | 3855 | 3850 | 275 |
| 263 | 20250509 | 144300 | 1875654009 | 3850 | 3850 | 3855 | 3850 | 405 |
| 264 | 20250509 | 144200 | 1874094259 | 3850 | 3850 | 3855 | 3845 | 1379 |
| 265 | 20250509 | 144100 | 1868785299 | 3850 | 3850 | 3855 | 3850 | 3645 |
| 266 | 20250509 | 144000 | 1854751234 | 3855 | 3850 | 3855 | 3850 | 465 |
| 267 | 20250509 | 143900 | 1852959129 | 3850 | 3855 | 3855 | 3850 | 386 |
| 268 | 20250509 | 143800 | 1851471344 | 3850 | 3855 | 3855 | 3850 | 451 |
| 269 | 20250509 | 143700 | 1849733249 | 3850 | 3850 | 3855 | 3850 | 258 |
| 270 | 20250509 | 143600 | 1848739154 | 3850 | 3850 | 3855 | 3850 | 324 |
| 271 | 20250509 | 143500 | 1847490444 | 3850 | 3850 | 3855 | 3850 | 111 |
| 272 | 20250509 | 143400 | 1847063049 | 3855 | 3850 | 3855 | 3850 | 918 |
| 273 | 20250509 | 143300 | 1843526879 | 3850 | 3855 | 3855 | 3850 | 1261 |
| 274 | 20250509 | 143200 | 1838665994 | 3855 | 3855 | 3865 | 3855 | 454 |
| 275 | 20250509 | 143100 | 1836913889 | 3860 | 3855 | 3860 | 3850 | 496 |
| 276 | 20250509 | 143000 | 1835000184 | 3855 | 3860 | 3865 | 3850 | 4375 |
| 277 | 20250509 | 142900 | 1818097269 | 3855 | 3855 | 3860 | 3850 | 368 |
| 278 | 20250509 | 142800 | 1816677294 | 3860 | 3860 | 3860 | 3855 | 367 |
| 279 | 20250509 | 142700 | 1815260924 | 3855 | 3855 | 3855 | 3850 | 466 |
| 280 | 20250509 | 142600 | 1813464719 | 3855 | 3840 | 3855 | 3840 | 460 |
| 281 | 20250509 | 142500 | 1811694799 | 3840 | 3860 | 3865 | 3840 | 13083 |
| 282 | 20250509 | 142400 | 1761435114 | 3855 | 3860 | 3860 | 3855 | 475 |
| 283 | 20250509 | 142300 | 1759602089 | 3860 | 3855 | 3860 | 3855 | 666 |
| 284 | 20250509 | 142200 | 1757032359 | 3860 | 3855 | 3860 | 3845 | 2351 |
| 285 | 20250509 | 142100 | 1747982584 | 3855 | 3855 | 3860 | 3855 | 255 |
| 286 | 20250509 | 142000 | 1746999114 | 3855 | 3855 | 3860 | 3850 | 918 |
| 287 | 20250509 | 141900 | 1743460339 | 3850 | 3855 | 3855 | 3850 | 1726 |
| 288 | 20250509 | 141800 | 1736806909 | 3855 | 3860 | 3865 | 3850 | 2920 |
| 289 | 20250509 | 141700 | 1725542129 | 3860 | 3860 | 3865 | 3860 | 2204 |
| 290 | 20250509 | 141600 | 1717032694 | 3865 | 3860 | 3865 | 3860 | 2425 |
| 291 | 20250509 | 141500 | 1707661244 | 3860 | 3860 | 3860 | 3855 | 821 |
| 292 | 20250509 | 141400 | 1704492659 | 3860 | 3860 | 3860 | 3855 | 599 |
| 293 | 20250509 | 141300 | 1702180779 | 3860 | 3860 | 3860 | 3855 | 1020 |
| 294 | 20250509 | 141200 | 1698243584 | 3860 | 3860 | 3865 | 3855 | 1267 |
| 295 | 20250509 | 141100 | 1693351559 | 3860 | 3850 | 3865 | 3850 | 1018 |
| 296 | 20250509 | 141000 | 1689423069 | 3852 | 3850 | 3860 | 3845 | 3089 |
| 297 | 20250509 | 140900 | 1677522104 | 3855 | 3860 | 3860 | 3850 | 9635 |
| 298 | 20250509 | 140800 | 1640349664 | 3860 | 3855 | 3860 | 3855 | 531 |
| 299 | 20250509 | 140700 | 1638300484 | 3860 | 3860 | 3860 | 3855 | 593 |
| 300 | 20250509 | 140600 | 1636011759 | 3860 | 3850 | 3860 | 3850 | 943 |
| 301 | 20250509 | 140500 | 1632374544 | 3860 | 3850 | 3860 | 3850 | 2163 |
| 302 | 20250509 | 140400 | 1624038874 | 3850 | 3860 | 3860 | 3845 | 9168 |
| 303 | 20250509 | 140300 | 1588699864 | 3860 | 3860 | 3860 | 3855 | 835 |
| 304 | 20250509 | 140200 | 1585477039 | 3860 | 3860 | 3860 | 3855 | 1248 |
| 305 | 20250509 | 140100 | 1580661874 | 3855 | 3855 | 3860 | 3855 | 352 |
| 306 | 20250509 | 140000 | 1579303659 | 3855 | 3855 | 3860 | 3855 | 1328 |
| 307 | 20250509 | 135900 | 1574182584 | 3860 | 3860 | 3860 | 3855 | 523 |
| 308 | 20250509 | 135800 | 1572164014 | 3860 | 3855 | 3860 | 3855 | 1137 |
| 309 | 20250509 | 135700 | 1567776069 | 3855 | 3855 | 3860 | 3850 | 405 |
| 310 | 20250509 | 135600 | 1566215009 | 3855 | 3855 | 3855 | 3850 | 510 |
| 311 | 20250509 | 135500 | 1564249194 | 3850 | 3855 | 3855 | 3850 | 462 |
| 312 | 20250509 | 135400 | 1562468719 | 3855 | 3855 | 3855 | 3850 | 328 |
| 313 | 20250509 | 135300 | 1561204729 | 3850 | 3855 | 3855 | 3845 | 2208 |
| 314 | 20250509 | 135200 | 1552709224 | 3850 | 3850 | 3860 | 3850 | 519 |
| 315 | 20250509 | 135100 | 1550708154 | 3850 | 3850 | 3855 | 3850 | 877 |
| 316 | 20250509 | 135000 | 1547327789 | 3850 | 3850 | 3855 | 3845 | 1398 |
| 317 | 20250509 | 134900 | 1541945294 | 3850 | 3860 | 3860 | 3845 | 4000 |
| 318 | 20250509 | 134800 | 1526540809 | 3855 | 3855 | 3860 | 3855 | 165 |
| 319 | 20250509 | 134700 | 1525904194 | 3860 | 3855 | 3865 | 3855 | 464 |
| 320 | 20250509 | 134600 | 1524113049 | 3860 | 3860 | 3860 | 3860 | 343 |
| 321 | 20250509 | 134500 | 1522789069 | 3860 | 3855 | 3860 | 3855 | 285 |
| 322 | 20250509 | 134400 | 1521689219 | 3860 | 3860 | 3860 | 3855 | 735 |
| 323 | 20250509 | 134300 | 1518852394 | 3860 | 3860 | 3860 | 3855 | 539 |
| 324 | 20250509 | 134200 | 1516772334 | 3860 | 3860 | 3860 | 3855 | 628 |
| 325 | 20250509 | 134100 | 1514350659 | 3860 | 3860 | 3865 | 3860 | 367 |
| 326 | 20250509 | 134000 | 1512933964 | 3855 | 3860 | 3860 | 3855 | 723 |
| 327 | 20250509 | 133900 | 1510143189 | 3860 | 3860 | 3865 | 3855 | 553 |
| 328 | 20250509 | 133800 | 1508008609 | 3865 | 3860 | 3865 | 3855 | 579 |
| 329 | 20250509 | 133700 | 1505772139 | 3860 | 3860 | 3860 | 3855 | 476 |
| 330 | 20250509 | 133600 | 1503935254 | 3855 | 3850 | 3855 | 3850 | 969 |
| 331 | 20250509 | 133500 | 1500200259 | 3855 | 3852 | 3855 | 3850 | 561 |
| 332 | 20250509 | 133400 | 1498037908 | 3850 | 3855 | 3855 | 3850 | 746 |
| 333 | 20250509 | 133300 | 1495162583 | 3850 | 3860 | 3865 | 3850 | 2036 |
| 334 | 20250509 | 133200 | 1487305448 | 3860 | 3865 | 3865 | 3860 | 333 |
| 335 | 20250509 | 133100 | 1486018413 | 3865 | 3860 | 3865 | 3860 | 440 |
| 336 | 20250509 | 133000 | 1484318278 | 3860 | 3865 | 3865 | 3860 | 743 |
| 337 | 20250509 | 132900 | 1481446803 | 3860 | 3860 | 3865 | 3860 | 342 |
| 338 | 20250509 | 132800 | 1480126173 | 3865 | 3860 | 3865 | 3860 | 569 |
| 339 | 20250509 | 132700 | 1477927468 | 3865 | 3860 | 3865 | 3860 | 177 |
| 340 | 20250509 | 132600 | 1477243608 | 3865 | 3865 | 3865 | 3860 | 756 |
| 341 | 20250509 | 132500 | 1474322168 | 3860 | 3860 | 3865 | 3860 | 382 |
| 342 | 20250509 | 132400 | 1472846203 | 3865 | 3865 | 3865 | 3860 | 377 |
| 343 | 20250509 | 132300 | 1471389323 | 3860 | 3865 | 3870 | 3860 | 821 |
| 344 | 20250509 | 132200 | 1468217818 | 3865 | 3865 | 3870 | 3865 | 737 |
| 345 | 20250509 | 132100 | 1465367493 | 3870 | 3865 | 3870 | 3860 | 686 |
| 346 | 20250509 | 132000 | 1462716463 | 3865 | 3860 | 3865 | 3860 | 537 |
| 347 | 20250509 | 131900 | 1460641648 | 3860 | 3860 | 3870 | 3860 | 345 |
| 348 | 20250509 | 131800 | 1459308618 | 3865 | 3865 | 3865 | 3860 | 297 |
| 349 | 20250509 | 131700 | 1458160938 | 3865 | 3865 | 3865 | 3860 | 471 |
| 350 | 20250509 | 131600 | 1456340983 | 3865 | 3865 | 3865 | 3860 | 614 |
| 351 | 20250509 | 131500 | 1453968338 | 3865 | 3865 | 3865 | 3860 | 229 |
| 352 | 20250509 | 131400 | 1453083578 | 3860 | 3855 | 3860 | 3855 | 624 |
| 353 | 20250509 | 131300 | 1450675208 | 3855 | 3860 | 3860 | 3855 | 342 |
| 354 | 20250509 | 131200 | 1449355283 | 3865 | 3860 | 3865 | 3860 | 368 |
| 355 | 20250509 | 131100 | 1447934688 | 3860 | 3860 | 3865 | 3860 | 628 |
| 356 | 20250509 | 131000 | 1445509503 | 3865 | 3860 | 3865 | 3860 | 503 |
| 357 | 20250509 | 130900 | 1443567423 | 3865 | 3865 | 3865 | 3860 | 474 |
| 358 | 20250509 | 130800 | 1441735958 | 3860 | 3865 | 3865 | 3855 | 595 |
| 359 | 20250509 | 130700 | 1439437358 | 3860 | 3860 | 3865 | 3860 | 1324 |
| 360 | 20250509 | 130600 | 1434324913 | 3860 | 3865 | 3865 | 3860 | 547 |
| 361 | 20250509 | 130500 | 1432210813 | 3860 | 3865 | 3865 | 3860 | 714 |
| 362 | 20250509 | 130400 | 1429451663 | 3860 | 3865 | 3870 | 3860 | 756 |
| 363 | 20250509 | 130300 | 1426527423 | 3865 | 3860 | 3870 | 3860 | 703 |
| 364 | 20250509 | 130200 | 1423810013 | 3860 | 3865 | 3865 | 3860 | 815 |
| 365 | 20250509 | 130100 | 1420660473 | 3860 | 3860 | 3865 | 3860 | 600 |
| 366 | 20250509 | 130000 | 1418341948 | 3860 | 3865 | 3865 | 3860 | 668 |
| 367 | 20250509 | 125900 | 1415762893 | 3865 | 3865 | 3870 | 3860 | 1182 |
| 368 | 20250509 | 125800 | 1411193998 | 3865 | 3860 | 3870 | 3860 | 913 |
| 369 | 20250509 | 125700 | 1407663803 | 3860 | 3860 | 3865 | 3860 | 639 |
| 370 | 20250509 | 125600 | 1405194663 | 3860 | 3860 | 3865 | 3860 | 920 |
| 371 | 20250509 | 125500 | 1401640438 | 3865 | 3860 | 3865 | 3860 | 247 |
| 372 | 20250509 | 125400 | 1400686748 | 3860 | 3860 | 3865 | 3860 | 826 |
| 373 | 20250509 | 125300 | 1397494893 | 3860 | 3855 | 3865 | 3855 | 742 |
| 374 | 20250509 | 125200 | 1394628198 | 3860 | 3865 | 3865 | 3850 | 3899 |
| 375 | 20250509 | 125100 | 1379606903 | 3865 | 3865 | 3870 | 3860 | 826 |
| 376 | 20250509 | 125000 | 1376414388 | 3860 | 3865 | 3870 | 3860 | 6498 |
| 377 | 20250509 | 124900 | 1351300183 | 3865 | 3865 | 3865 | 3860 | 846 |
| 378 | 20250509 | 124800 | 1348030623 | 3860 | 3865 | 3870 | 3860 | 687 |
| 379 | 20250509 | 124700 | 1345375718 | 3865 | 3860 | 3870 | 3860 | 568 |
| 380 | 20250509 | 124600 | 1343180628 | 3860 | 3855 | 3860 | 3855 | 279 |
| 381 | 20250509 | 124500 | 1342103768 | 3855 | 3860 | 3865 | 3855 | 1502 |
| 382 | 20250509 | 124400 | 1336306093 | 3865 | 3860 | 3865 | 3860 | 383 |
| 383 | 20250509 | 124300 | 1334827638 | 3860 | 3865 | 3865 | 3860 | 620 |
| 384 | 20250509 | 124200 | 1332431838 | 3865 | 3865 | 3865 | 3860 | 783 |
| 385 | 20250509 | 124100 | 1329405553 | 3865 | 3870 | 3870 | 3865 | 1268 |
| 386 | 20250509 | 124000 | 1324501633 | 3870 | 3870 | 3870 | 3865 | 775 |
| 387 | 20250509 | 123900 | 1321503158 | 3865 | 3870 | 3870 | 3865 | 2386 |
| 388 | 20250509 | 123800 | 1312272228 | 3870 | 3855 | 3870 | 3855 | 721 |
| 389 | 20250509 | 123700 | 1309488058 | 3860 | 3865 | 3865 | 3860 | 794 |
| 390 | 20250509 | 123600 | 1306419473 | 3865 | 3855 | 3865 | 3855 | 651 |
| 391 | 20250509 | 123500 | 1303906728 | 3860 | 3860 | 3865 | 3855 | 924 |
| 392 | 20250509 | 123400 | 1300340223 | 3860 | 3860 | 3860 | 3855 | 601 |
| 393 | 20250509 | 123300 | 1298020633 | 3860 | 3860 | 3860 | 3855 | 627 |
| 394 | 20250509 | 123200 | 1295600873 | 3855 | 3850 | 3855 | 3850 | 893 |
| 395 | 20250509 | 123100 | 1292158588 | 3855 | 3850 | 3855 | 3850 | 190 |
| 396 | 20250509 | 123000 | 1291426863 | 3850 | 3860 | 3860 | 3850 | 4204 |
| 397 | 20250509 | 122900 | 1275227303 | 3860 | 3860 | 3860 | 3860 | 505 |
| 398 | 20250509 | 122800 | 1273278003 | 3860 | 3865 | 3865 | 3860 | 790 |
| 399 | 20250509 | 122700 | 1270224658 | 3865 | 3865 | 3865 | 3860 | 749 |
| 400 | 20250509 | 122600 | 1267329778 | 3860 | 3860 | 3865 | 3860 | 1109 |
| 401 | 20250509 | 122500 | 1263046513 | 3865 | 3865 | 3870 | 3865 | 312 |
| 402 | 20250509 | 122400 | 1261840133 | 3865 | 3865 | 3870 | 3865 | 971 |
| 403 | 20250509 | 122300 | 1258084503 | 3870 | 3870 | 3870 | 3865 | 1164 |
| 404 | 20250509 | 122200 | 1253580093 | 3870 | 3875 | 3875 | 3870 | 1050 |
| 405 | 20250509 | 122100 | 1249513493 | 3875 | 3875 | 3875 | 3870 | 716 |
| 406 | 20250509 | 122000 | 1246739428 | 3870 | 3875 | 3880 | 3870 | 790 |
| 407 | 20250509 | 121900 | 1243675803 | 3870 | 3865 | 3875 | 3865 | 287 |
| 408 | 20250509 | 121800 | 1242565158 | 3865 | 3870 | 3875 | 3865 | 1139 |
| 409 | 20250509 | 121700 | 1238152643 | 3875 | 3875 | 3875 | 3870 | 1593 |
| 410 | 20250509 | 121600 | 1231980038 | 3870 | 3865 | 3875 | 3865 | 646 |
| 411 | 20250509 | 121500 | 1229477758 | 3870 | 3870 | 3870 | 3870 | 667 |
| 412 | 20250509 | 121400 | 1226896468 | 3870 | 3870 | 3870 | 3865 | 1180 |
| 413 | 20250509 | 121300 | 1222330098 | 3865 | 3870 | 3870 | 3865 | 716 |
| 414 | 20250509 | 121200 | 1219559658 | 3865 | 3865 | 3865 | 3865 | 734 |
| 415 | 20250509 | 121100 | 1216722748 | 3870 | 3870 | 3875 | 3865 | 1783 |
| 416 | 20250509 | 121000 | 1209825833 | 3875 | 3875 | 3875 | 3870 | 921 |
| 417 | 20250509 | 120900 | 1206258848 | 3870 | 3865 | 3870 | 3865 | 668 |
| 418 | 20250509 | 120800 | 1203673963 | 3870 | 3870 | 3870 | 3865 | 886 |
| 419 | 20250509 | 120700 | 1200245328 | 3870 | 3870 | 3875 | 3870 | 746 |
| 420 | 20250509 | 120600 | 1197355238 | 3875 | 3875 | 3880 | 3870 | 5698 |
| 421 | 20250509 | 120500 | 1175273288 | 3880 | 3880 | 3880 | 3875 | 1421 |
| 422 | 20250509 | 120400 | 1169761288 | 3875 | 3880 | 3880 | 3875 | 1006 |
| 423 | 20250509 | 120300 | 1165859998 | 3880 | 3870 | 3880 | 3870 | 757 |
| 424 | 20250509 | 120200 | 1162926773 | 3875 | 3875 | 3875 | 3870 | 814 |
| 425 | 20250509 | 120100 | 1159772713 | 3875 | 3870 | 3875 | 3870 | 610 |
| 426 | 20250509 | 120000 | 1157409423 | 3875 | 3870 | 3875 | 3870 | 621 |
| 427 | 20250509 | 115900 | 1155004893 | 3865 | 3875 | 3875 | 3865 | 1163 |
| 428 | 20250509 | 115800 | 1150504423 | 3875 | 3870 | 3875 | 3870 | 692 |
| 429 | 20250509 | 115700 | 1147823358 | 3875 | 3877 | 3880 | 3875 | 761 |
| 430 | 20250509 | 115600 | 1144872743 | 3875 | 3880 | 3880 | 3875 | 1203 |
| 431 | 20250509 | 115500 | 1140206068 | 3880 | 3880 | 3880 | 3875 | 1242 |
| 432 | 20250509 | 115400 | 1135390078 | 3875 | 3875 | 3880 | 3870 | 1180 |
| 433 | 20250509 | 115300 | 1130818003 | 3875 | 3870 | 3875 | 3870 | 3348 |
| 434 | 20250509 | 115200 | 1117844853 | 3875 | 3870 | 3875 | 3870 | 720 |
| 435 | 20250509 | 115100 | 1115055353 | 3875 | 3870 | 3875 | 3860 | 3706 |
| 436 | 20250509 | 115000 | 1100737853 | 3870 | 3870 | 3870 | 3865 | 540 |
| 437 | 20250509 | 114900 | 1098648268 | 3870 | 3870 | 3870 | 3865 | 3901 |
| 438 | 20250509 | 114800 | 1083564698 | 3870 | 3865 | 3870 | 3865 | 2100 |
| 439 | 20250509 | 114700 | 1075438343 | 3865 | 3870 | 3870 | 3860 | 1050 |
| 440 | 20250509 | 114600 | 1071377788 | 3870 | 3865 | 3870 | 3865 | 1050 |
| 441 | 20250509 | 114500 | 1067315253 | 3865 | 3865 | 3870 | 3865 | 3299 |
| 442 | 20250509 | 114400 | 1054549618 | 3865 | 3860 | 3870 | 3850 | 8437 |
| 443 | 20250509 | 114300 | 1021949913 | 3860 | 3860 | 3865 | 3860 | 2279 |
| 444 | 20250509 | 114200 | 1013149828 | 3865 | 3855 | 3865 | 3850 | 13211 |
| 445 | 20250509 | 114100 | 962184848 | 3850 | 3845 | 3855 | 3845 | 6379 |
| 446 | 20250509 | 114000 | 937627663 | 3845 | 3845 | 3845 | 3835 | 1166 |
| 447 | 20250509 | 113900 | 933147773 | 3845 | 3840 | 3845 | 3840 | 841 |
| 448 | 20250509 | 113800 | 929915263 | 3845 | 3840 | 3845 | 3835 | 2522 |
| 449 | 20250509 | 113700 | 920229623 | 3845 | 3845 | 3845 | 3840 | 747 |
| 450 | 20250509 | 113600 | 917357868 | 3840 | 3845 | 3845 | 3840 | 666 |
| 451 | 20250509 | 113500 | 914797363 | 3840 | 3845 | 3850 | 3840 | 728 |
| 452 | 20250509 | 113400 | 911998248 | 3845 | 3840 | 3850 | 3840 | 2317 |
| 453 | 20250509 | 113300 | 903089158 | 3845 | 3840 | 3845 | 3840 | 605 |
| 454 | 20250509 | 113200 | 900763118 | 3845 | 3835 | 3845 | 3835 | 1944 |
| 455 | 20250509 | 113100 | 893303493 | 3835 | 3840 | 3845 | 3835 | 1190 |
| 456 | 20250509 | 113000 | 888737438 | 3845 | 3840 | 3845 | 3835 | 2528 |
| 457 | 20250509 | 112900 | 879038668 | 3845 | 3845 | 3845 | 3840 | 1489 |
| 458 | 20250509 | 112800 | 873314593 | 3840 | 3845 | 3845 | 3840 | 681 |
| 459 | 20250509 | 112700 | 870697028 | 3840 | 3840 | 3845 | 3840 | 340 |
| 460 | 20250509 | 112600 | 869390858 | 3835 | 3845 | 3845 | 3835 | 2059 |
| 461 | 20250509 | 112500 | 861483943 | 3845 | 3845 | 3845 | 3845 | 859 |
| 462 | 20250509 | 112400 | 858181088 | 3840 | 3845 | 3845 | 3840 | 869 |
| 463 | 20250509 | 112300 | 854840893 | 3845 | 3845 | 3845 | 3845 | 3181 |
| 464 | 20250509 | 112200 | 842609948 | 3845 | 3845 | 3845 | 3840 | 1029 |
| 465 | 20250509 | 112100 | 838654108 | 3840 | 3850 | 3850 | 3840 | 1598 |
| 466 | 20250509 | 112000 | 832509998 | 3845 | 3845 | 3850 | 3845 | 1592 |
| 467 | 20250509 | 111900 | 826382588 | 3845 | 3845 | 3850 | 3845 | 1893 |
| 468 | 20250509 | 111800 | 819102963 | 3845 | 3845 | 3845 | 3840 | 8158 |
| 469 | 20250509 | 111700 | 787736553 | 3845 | 3845 | 3850 | 3840 | 2802 |
| 470 | 20250509 | 111600 | 776953333 | 3845 | 3840 | 3850 | 3840 | 619 |
| 471 | 20250509 | 111500 | 774573498 | 3835 | 3840 | 3845 | 3835 | 902 |
| 472 | 20250509 | 111400 | 771110238 | 3840 | 3835 | 3840 | 3835 | 745 |
| 473 | 20250509 | 111300 | 768250563 | 3840 | 3840 | 3845 | 3840 | 1064 |
| 474 | 20250509 | 111200 | 764164218 | 3840 | 3840 | 3840 | 3835 | 405 |
| 475 | 20250509 | 111100 | 762609263 | 3835 | 3840 | 3845 | 3835 | 2754 |
| 476 | 20250509 | 111000 | 752038028 | 3840 | 3840 | 3845 | 3835 | 2595 |
| 477 | 20250509 | 110900 | 742071913 | 3840 | 3850 | 3850 | 3835 | 1507 |
| 478 | 20250509 | 110800 | 736280488 | 3850 | 3840 | 3855 | 3835 | 10336 |
| 479 | 20250509 | 110700 | 696516278 | 3840 | 3825 | 3845 | 3825 | 19594 |
| 480 | 20250509 | 110600 | 621249088 | 3815 | 3825 | 3830 | 3815 | 1785 |
| 481 | 20250509 | 110500 | 614420988 | 3820 | 3815 | 3830 | 3815 | 6635 |
| 482 | 20250509 | 110400 | 589032948 | 3815 | 3820 | 3820 | 3815 | 2848 |
| 483 | 20250509 | 110300 | 578158776 | 3820 | 3815 | 3820 | 3810 | 2240 |
| 484 | 20250509 | 110200 | 569613766 | 3820 | 3810 | 3820 | 3810 | 1075 |
| 485 | 20250509 | 110100 | 565509751 | 3820 | 3805 | 3820 | 3800 | 4926 |
| 486 | 20250509 | 110000 | 546761471 | 3810 | 3805 | 3810 | 3800 | 599 |
| 487 | 20250509 | 105900 | 544480936 | 3810 | 3810 | 3810 | 3800 | 7081 |
| 488 | 20250509 | 105800 | 517533996 | 3815 | 3815 | 3815 | 3810 | 1027 |
| 489 | 20250509 | 105700 | 513619941 | 3815 | 3815 | 3820 | 3810 | 342 |
| 490 | 20250509 | 105600 | 512315301 | 3815 | 3815 | 3820 | 3810 | 906 |
| 491 | 20250509 | 105500 | 508858461 | 3815 | 3815 | 3820 | 3810 | 807 |
| 492 | 20250509 | 105400 | 505780601 | 3810 | 3815 | 3815 | 3805 | 569 |
| 493 | 20250509 | 105300 | 503611641 | 3815 | 3815 | 3815 | 3810 | 1178 |
| 494 | 20250509 | 105200 | 499118456 | 3810 | 3815 | 3820 | 3810 | 1356 |
| 495 | 20250509 | 105100 | 493942751 | 3820 | 3815 | 3820 | 3810 | 1415 |
| 496 | 20250509 | 105000 | 488541671 | 3815 | 3810 | 3815 | 3805 | 1223 |
| 497 | 20250509 | 104900 | 483878541 | 3805 | 3805 | 3810 | 3805 | 739 |
| 498 | 20250509 | 104800 | 481064056 | 3810 | 3805 | 3810 | 3805 | 773 |
| 499 | 20250509 | 104700 | 478119166 | 3805 | 3815 | 3815 | 3805 | 299 |
| 500 | 20250509 | 104600 | 476980011 | 3815 | 3810 | 3815 | 3810 | 756 |
| 501 | 20250509 | 104500 | 474096996 | 3815 | 3815 | 3815 | 3810 | 840 |
| 502 | 20250509 | 104400 | 470893521 | 3810 | 3810 | 3815 | 3810 | 1834 |
| 503 | 20250509 | 104300 | 463902936 | 3805 | 3805 | 3815 | 3805 | 3235 |
| 504 | 20250509 | 104200 | 451578301 | 3810 | 3810 | 3810 | 3810 | 1281 |
| 505 | 20250509 | 104100 | 446697691 | 3815 | 3810 | 3815 | 3805 | 2862 |
| 506 | 20250509 | 104000 | 435793571 | 3810 | 3815 | 3815 | 3810 | 979 |
| 507 | 20250509 | 103900 | 432060501 | 3810 | 3810 | 3815 | 3810 | 553 |
| 508 | 20250509 | 103800 | 429953566 | 3815 | 3810 | 3815 | 3805 | 1974 |
| 509 | 20250509 | 103700 | 422441021 | 3805 | 3810 | 3815 | 3805 | 752 |
| 510 | 20250509 | 103600 | 419576031 | 3810 | 3810 | 3810 | 3805 | 1772 |
| 511 | 20250509 | 103500 | 412827106 | 3810 | 3805 | 3820 | 3805 | 11743 |
| 512 | 20250509 | 103400 | 367977401 | 3805 | 3810 | 3815 | 3805 | 592 |
| 513 | 20250509 | 103300 | 365721921 | 3805 | 3800 | 3810 | 3800 | 1453 |
| 514 | 20250509 | 103200 | 360192495 | 3805 | 3805 | 3805 | 3800 | 909 |
| 515 | 20250509 | 103100 | 356734415 | 3805 | 3805 | 3810 | 3805 | 2416 |
| 516 | 20250509 | 103000 | 347537025 | 3805 | 3795 | 3805 | 3795 | 924 |
| 517 | 20250509 | 102900 | 344029560 | 3805 | 3790 | 3805 | 3785 | 5475 |
| 518 | 20250509 | 102800 | 323237270 | 3790 | 3780 | 3790 | 3780 | 276 |
| 519 | 20250509 | 102700 | 322192760 | 3780 | 3780 | 3780 | 3775 | 250 |
| 520 | 20250509 | 102600 | 321248700 | 3775 | 3785 | 3785 | 3770 | 2542 |
| 521 | 20250509 | 102500 | 311653950 | 3780 | 3780 | 3780 | 3780 | 550 |
| 522 | 20250509 | 102400 | 309574950 | 3780 | 3775 | 3780 | 3775 | 505 |
| 523 | 20250509 | 102300 | 307667855 | 3780 | 3775 | 3780 | 3775 | 734 |
| 524 | 20250509 | 102200 | 304894500 | 3770 | 3785 | 3790 | 3770 | 3083 |
| 525 | 20250509 | 102100 | 293261065 | 3790 | 3790 | 3805 | 3790 | 713 |
| 526 | 20250509 | 102000 | 290556875 | 3805 | 3795 | 3805 | 3785 | 2321 |
| 527 | 20250509 | 101900 | 281750875 | 3795 | 3790 | 3795 | 3790 | 227 |
| 528 | 20250509 | 101800 | 280890075 | 3790 | 3790 | 3790 | 3785 | 5296 |
| 529 | 20250509 | 101700 | 260822640 | 3790 | 3795 | 3795 | 3790 | 1175 |
| 530 | 20250509 | 101600 | 256363770 | 3795 | 3800 | 3800 | 3790 | 669 |
| 531 | 20250509 | 101500 | 253825080 | 3785 | 3805 | 3805 | 3785 | 1659 |
| 532 | 20250509 | 101400 | 247526865 | 3805 | 3815 | 3815 | 3805 | 1797 |
| 533 | 20250509 | 101300 | 240679980 | 3815 | 3815 | 3820 | 3815 | 2420 |
| 534 | 20250509 | 101200 | 231447605 | 3815 | 3820 | 3825 | 3815 | 2348 |
| 535 | 20250509 | 101100 | 222479890 | 3815 | 3815 | 3820 | 3815 | 1717 |
| 536 | 20250509 | 101000 | 215924455 | 3815 | 3815 | 3815 | 3805 | 1781 |
| 537 | 20250509 | 100900 | 209132050 | 3805 | 3805 | 3815 | 3795 | 743 |
| 538 | 20250509 | 100800 | 206301045 | 3795 | 3800 | 3805 | 3795 | 3211 |
| 539 | 20250509 | 100700 | 194099335 | 3790 | 3800 | 3805 | 3790 | 626 |
| 540 | 20250509 | 100600 | 191720455 | 3780 | 3800 | 3805 | 3780 | 4900 |
| 541 | 20250509 | 100500 | 173103420 | 3795 | 3785 | 3800 | 3780 | 3541 |
| 542 | 20250509 | 100400 | 159656855 | 3780 | 3785 | 3790 | 3775 | 2124 |
| 543 | 20250509 | 100300 | 151630335 | 3785 | 3780 | 3790 | 3780 | 3852 |
| 544 | 20250509 | 100200 | 137052070 | 3770 | 3770 | 3780 | 3770 | 1309 |
| 545 | 20250509 | 100100 | 132113470 | 3765 | 3760 | 3765 | 3760 | 354 |
| 546 | 20250509 | 100000 | 130781430 | 3755 | 3750 | 3755 | 3750 | 4121 |
| 547 | 20250509 | 095900 | 115313615 | 3750 | 3750 | 3750 | 3750 | 20 |
| 548 | 20250509 | 095800 | 115238615 | 3755 | 3755 | 3755 | 3755 | 15 |
| 549 | 20250509 | 095700 | 115182290 | 3745 | 3745 | 3745 | 3745 | 0 |
| 550 | 20250509 | 095600 | 115182290 | 3745 | 3745 | 3745 | 3745 | 0 |
| 551 | 20250509 | 095500 | 115182290 | 3745 | 3745 | 3745 | 3745 | 270 |
| 552 | 20250509 | 095400 | 114171140 | 3755 | 3755 | 3755 | 3755 | 0 |
| 553 | 20250509 | 095300 | 114171140 | 3755 | 3750 | 3755 | 3750 | 56 |
| 554 | 20250509 | 095200 | 113961070 | 3750 | 3750 | 3750 | 3750 | 0 |
| 555 | 20250509 | 095100 | 113961070 | 3750 | 3750 | 3750 | 3750 | 41 |
| 556 | 20250509 | 095000 | 113807320 | 3755 | 3755 | 3755 | 3755 | 1 |
| 557 | 20250509 | 094900 | 113803565 | 3750 | 3755 | 3755 | 3750 | 307 |
| 558 | 20250509 | 094800 | 112650880 | 3745 | 3745 | 3745 | 3745 | 400 |
| 559 | 20250509 | 094700 | 111152880 | 3755 | 3755 | 3755 | 3755 | 1 |
| 560 | 20250509 | 094600 | 111149125 | 3755 | 3740 | 3755 | 3740 | 2087 |
| 561 | 20250509 | 094500 | 103323475 | 3750 | 3750 | 3750 | 3750 | 25 |
| 562 | 20250509 | 094400 | 103229725 | 3750 | 3750 | 3750 | 3750 | 32 |
| 563 | 20250509 | 094300 | 103109725 | 3740 | 3730 | 3745 | 3730 | 915 |
| 564 | 20250509 | 094200 | 99687310 | 3720 | 3730 | 3730 | 3720 | 7906 |
| 565 | 20250509 | 094100 | 70252570 | 3730 | 3735 | 3735 | 3730 | 576 |
| 566 | 20250509 | 094000 | 68104070 | 3735 | 3735 | 3735 | 3735 | 0 |
| 567 | 20250509 | 093900 | 68104070 | 3735 | 3735 | 3735 | 3735 | 31 |
| 568 | 20250509 | 093800 | 67988285 | 3735 | 3735 | 3735 | 3735 | 731 |
| 569 | 20250509 | 093700 | 65258000 | 3735 | 3735 | 3735 | 3735 | 70 |
| 570 | 20250509 | 093600 | 64996550 | 3735 | 3730 | 3735 | 3730 | 1300 |
| 571 | 20250509 | 093500 | 60143550 | 3735 | 3735 | 3735 | 3735 | 54 |
| 572 | 20250509 | 093400 | 59941860 | 3735 | 3740 | 3740 | 3735 | 1489 |
| 573 | 20250509 | 093300 | 54378495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 574 | 20250509 | 093200 | 54378495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 575 | 20250509 | 093100 | 54378495 | 3740 | 3740 | 3740 | 3735 | 430 |
| 576 | 20250509 | 093000 | 52770300 | 3745 | 3745 | 3745 | 3745 | 7 |
| 577 | 20250509 | 092900 | 52744085 | 3740 | 3740 | 3740 | 3740 | 24 |
| 578 | 20250509 | 092800 | 52654325 | 3740 | 3745 | 3745 | 3740 | 1615 |
| 579 | 20250509 | 092700 | 46610600 | 3745 | 3750 | 3750 | 3745 | 197 |
| 580 | 20250509 | 092600 | 45871895 | 3750 | 3750 | 3750 | 3750 | 438 |
| 581 | 20250509 | 092500 | 44229395 | 3750 | 3755 | 3755 | 3750 | 792 |
| 582 | 20250509 | 092400 | 41258355 | 3755 | 3760 | 3760 | 3755 | 125 |
| 583 | 20250509 | 092300 | 40788855 | 3760 | 3755 | 3760 | 3750 | 347 |
| 584 | 20250509 | 092200 | 39485870 | 3760 | 3755 | 3760 | 3755 | 454 |
| 585 | 20250509 | 092100 | 37779600 | 3755 | 3755 | 3760 | 3755 | 989 |
| 586 | 20250509 | 092000 | 34063465 | 3765 | 3765 | 3765 | 3765 | 35 |
| 587 | 20250509 | 091900 | 33931690 | 3765 | 3745 | 3765 | 3745 | 530 |
| 588 | 20250509 | 091800 | 31941395 | 3745 | 3745 | 3745 | 3745 | 439 |
| 589 | 20250509 | 091700 | 30297340 | 3745 | 3745 | 3745 | 3745 | 500 |
| 590 | 20250509 | 091600 | 28424840 | 3750 | 3755 | 3755 | 3750 | 807 |
| 591 | 20250509 | 091500 | 25398055 | 3770 | 3755 | 3770 | 3755 | 1338 |
| 592 | 20250509 | 091400 | 20363040 | 3750 | 3750 | 3750 | 3750 | 688 |
| 593 | 20250509 | 091300 | 17783040 | 3745 | 3745 | 3745 | 3745 | 141 |
| 594 | 20250509 | 091200 | 17254995 | 3745 | 3750 | 3750 | 3740 | 771 |
| 595 | 20250509 | 091100 | 14368380 | 3752 | 3752 | 3752 | 3752 | 0 |
| 596 | 20250509 | 091000 | 14368380 | 3752 | 3750 | 3752 | 3750 | 162 |
| 597 | 20250509 | 090900 | 13760680 | 3750 | 3750 | 3750 | 3750 | 415 |
| 598 | 20250509 | 090800 | 12204430 | 3765 | 3765 | 3765 | 3765 | 227 |
| 599 | 20250509 | 090700 | 11349775 | 3765 | 3765 | 3765 | 3765 | 1434 |
| 600 | 20250509 | 090600 | 5950765 | 3765 | 3765 | 3765 | 3765 | 0 |
| 601 | 20250509 | 090500 | 5950765 | 3765 | 3765 | 3765 | 3765 | 0 |
| 602 | 20250509 | 090400 | 5950765 | 3765 | 3765 | 3765 | 3765 | 0 |
| 603 | 20250509 | 090300 | 5950765 | 3765 | 3750 | 3765 | 3750 | 215 |
| 604 | 20250509 | 090200 | 5144500 | 3750 | 3750 | 3750 | 3750 | 23 |
| 605 | 20250509 | 090100 | 5058250 | 3750 | 3760 | 3760 | 3750 | 269 |
| 606 | 20250509 | 090000 | 4048750 | 3760 | 3790 | 3790 | 3760 | 1075 |