28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 182700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 3 | 20250508 | 182600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20250508 | 182500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20250508 | 182400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20250508 | 182300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20250508 | 182200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20250508 | 182100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20250508 | 182000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20250508 | 181900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20250508 | 181800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20250508 | 181700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20250508 | 181600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20250508 | 181500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20250508 | 181400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20250508 | 181300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20250508 | 181200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20250508 | 181100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20250508 | 181000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20250508 | 180900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20250508 | 180800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20250508 | 180700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20250508 | 180600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20250508 | 180500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20250508 | 180400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20250508 | 180300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20250508 | 180200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20250508 | 180100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20250508 | 180000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20250508 | 175900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20250508 | 175800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20250508 | 175700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 33 | 20250508 | 175600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20250508 | 175500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20250508 | 175400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20250508 | 175300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20250508 | 175200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20250508 | 175100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20250508 | 175000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20250508 | 174900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20250508 | 174800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20250508 | 174700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20250508 | 174600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20250508 | 174500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20250508 | 174400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20250508 | 174300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20250508 | 174200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20250508 | 174100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20250508 | 174000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20250508 | 173900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20250508 | 173800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20250508 | 173700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20250508 | 173600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20250508 | 173500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20250508 | 173400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20250508 | 173300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20250508 | 173200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20250508 | 173100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20250508 | 173000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20250508 | 172900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20250508 | 172800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20250508 | 172700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 63 | 20250508 | 172600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20250508 | 172500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20250508 | 172400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20250508 | 172300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20250508 | 172200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20250508 | 172100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20250508 | 172000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20250508 | 171900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20250508 | 171800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20250508 | 171700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20250508 | 171600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20250508 | 171500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20250508 | 171400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20250508 | 171300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20250508 | 171200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20250508 | 171100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20250508 | 171000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20250508 | 170900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20250508 | 170800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20250508 | 170700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20250508 | 170600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20250508 | 170500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20250508 | 170400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20250508 | 170300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20250508 | 170200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20250508 | 170100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20250508 | 170000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20250508 | 165900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20250508 | 165800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20250508 | 165700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 93 | 20250508 | 165600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20250508 | 165500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20250508 | 165400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20250508 | 165300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20250508 | 165200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20250508 | 165100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20250508 | 165000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20250508 | 164900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20250508 | 164800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20250508 | 164700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20250508 | 164600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20250508 | 164500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20250508 | 164400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20250508 | 164300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20250508 | 164200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20250508 | 164100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20250508 | 164000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20250508 | 163900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20250508 | 163800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20250508 | 163700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20250508 | 163600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20250508 | 163500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20250508 | 163400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20250508 | 163300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20250508 | 163200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20250508 | 163100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20250508 | 163000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20250508 | 162900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20250508 | 162800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20250508 | 162700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 123 | 20250508 | 162600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20250508 | 162500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20250508 | 162400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20250508 | 162300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20250508 | 162200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20250508 | 162100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20250508 | 162000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20250508 | 161900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20250508 | 161800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20250508 | 161700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20250508 | 161600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20250508 | 161500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20250508 | 161400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20250508 | 161300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20250508 | 161200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20250508 | 161100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20250508 | 161000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20250508 | 160900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20250508 | 160800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20250508 | 160700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20250508 | 160600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20250508 | 160500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20250508 | 160400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20250508 | 160300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20250508 | 160200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20250508 | 160100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20250508 | 160000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20250508 | 155900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20250508 | 155800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20250508 | 155700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 153 | 20250508 | 155600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20250508 | 155500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20250508 | 155400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20250508 | 155300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20250508 | 155200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20250508 | 155100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20250508 | 155000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20250508 | 154900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20250508 | 154800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20250508 | 154700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20250508 | 154600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20250508 | 154500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20250508 | 154400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20250508 | 154300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20250508 | 154200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20250508 | 154100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20250508 | 154000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20250508 | 153900 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20250508 | 153800 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20250508 | 153700 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20250508 | 153600 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20250508 | 153500 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20250508 | 153400 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20250508 | 153300 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20250508 | 153200 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20250508 | 153100 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20250508 | 153000 | 1454783354 | 2470 | 2470 | 2470 | 2470 | 31141 |
| 180 | 20250508 | 152900 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 181 | 20250508 | 152800 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 182 | 20250508 | 152700 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 183 | 20250508 | 152600 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 184 | 20250508 | 152500 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 185 | 20250508 | 152400 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 186 | 20250508 | 152300 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 187 | 20250508 | 152200 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 188 | 20250508 | 152100 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 189 | 20250508 | 152000 | 1377865084 | 2450 | 2450 | 2450 | 2450 | 0 |
| 190 | 20250508 | 151900 | 1377865084 | 2450 | 2450 | 2455 | 2450 | 1278 |
| 191 | 20250508 | 151800 | 1374730774 | 2450 | 2455 | 2455 | 2450 | 452 |
| 192 | 20250508 | 151700 | 1373621874 | 2455 | 2455 | 2455 | 2450 | 530 |
| 193 | 20250508 | 151600 | 1372320774 | 2455 | 2455 | 2455 | 2450 | 820 |
| 194 | 20250508 | 151500 | 1370310174 | 2455 | 2450 | 2455 | 2450 | 1601 |
| 195 | 20250508 | 151400 | 1366379724 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20250508 | 151300 | 1366379724 | 2455 | 2455 | 2455 | 2455 | 1 |
| 197 | 20250508 | 151200 | 1366377269 | 2455 | 2455 | 2455 | 2455 | 1031 |
| 198 | 20250508 | 151100 | 1363846164 | 2455 | 2450 | 2455 | 2450 | 1700 |
| 199 | 20250508 | 151000 | 1359679664 | 2450 | 2450 | 2450 | 2450 | 480 |
| 200 | 20250508 | 150900 | 1358503664 | 2450 | 2450 | 2450 | 2450 | 250 |
| 201 | 20250508 | 150800 | 1357891164 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20250508 | 150700 | 1357891164 | 2455 | 2455 | 2455 | 2450 | 590 |
| 203 | 20250508 | 150600 | 1356442724 | 2455 | 2455 | 2455 | 2450 | 4815 |
| 204 | 20250508 | 150500 | 1344623524 | 2455 | 2455 | 2455 | 2455 | 197 |
| 205 | 20250508 | 150400 | 1344139889 | 2450 | 2455 | 2455 | 2450 | 1500 |
| 206 | 20250508 | 150300 | 1340462889 | 2455 | 2455 | 2455 | 2450 | 2145 |
| 207 | 20250508 | 150200 | 1335196919 | 2455 | 2450 | 2455 | 2450 | 302 |
| 208 | 20250508 | 150100 | 1334457009 | 2450 | 2450 | 2450 | 2450 | 251 |
| 209 | 20250508 | 150000 | 1333842059 | 2450 | 2455 | 2455 | 2450 | 5132 |
| 210 | 20250508 | 145900 | 1321246044 | 2450 | 2455 | 2455 | 2450 | 256 |
| 211 | 20250508 | 145800 | 1320618814 | 2455 | 2455 | 2455 | 2455 | 154 |
| 212 | 20250508 | 145700 | 1320240744 | 2455 | 2455 | 2455 | 2455 | 0 |
| 213 | 20250508 | 145600 | 1320240744 | 2455 | 2455 | 2455 | 2455 | 5 |
| 214 | 20250508 | 145500 | 1320228469 | 2450 | 2450 | 2450 | 2450 | 0 |
| 215 | 20250508 | 145400 | 1320228469 | 2450 | 2450 | 2450 | 2450 | 0 |
| 216 | 20250508 | 145300 | 1320228469 | 2450 | 2450 | 2450 | 2450 | 299 |
| 217 | 20250508 | 145200 | 1319495919 | 2450 | 2450 | 2450 | 2450 | 0 |
| 218 | 20250508 | 145100 | 1319495919 | 2450 | 2450 | 2455 | 2450 | 2279 |
| 219 | 20250508 | 145000 | 1313907369 | 2450 | 2450 | 2450 | 2450 | 5155 |
| 220 | 20250508 | 144900 | 1301277619 | 2450 | 2450 | 2450 | 2450 | 2812 |
| 221 | 20250508 | 144800 | 1294388219 | 2455 | 2455 | 2455 | 2455 | 100 |
| 222 | 20250508 | 144700 | 1294142719 | 2450 | 2450 | 2450 | 2450 | 6210 |
| 223 | 20250508 | 144600 | 1278928219 | 2455 | 2455 | 2455 | 2455 | 1808 |
| 224 | 20250508 | 144500 | 1274489579 | 2455 | 2450 | 2455 | 2450 | 1469 |
| 225 | 20250508 | 144400 | 1270883189 | 2450 | 2450 | 2450 | 2450 | 216 |
| 226 | 20250508 | 144300 | 1270353989 | 2450 | 2450 | 2450 | 2450 | 0 |
| 227 | 20250508 | 144200 | 1270353989 | 2450 | 2455 | 2455 | 2450 | 581 |
| 228 | 20250508 | 144100 | 1268928039 | 2450 | 2450 | 2450 | 2450 | 250 |
| 229 | 20250508 | 144000 | 1268315539 | 2450 | 2450 | 2450 | 2450 | 0 |
| 230 | 20250508 | 143900 | 1268315539 | 2450 | 2450 | 2450 | 2450 | 459 |
| 231 | 20250508 | 143800 | 1267190989 | 2450 | 2450 | 2450 | 2450 | 0 |
| 232 | 20250508 | 143700 | 1267190989 | 2450 | 2455 | 2455 | 2450 | 20 |
| 233 | 20250508 | 143600 | 1267141939 | 2455 | 2455 | 2455 | 2455 | 0 |
| 234 | 20250508 | 143500 | 1267141939 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20250508 | 143400 | 1267141939 | 2455 | 2450 | 2455 | 2450 | 22 |
| 236 | 20250508 | 143300 | 1267087939 | 2450 | 2450 | 2450 | 2450 | 928 |
| 237 | 20250508 | 143200 | 1264814339 | 2450 | 2455 | 2455 | 2450 | 577 |
| 238 | 20250508 | 143100 | 1263400639 | 2455 | 2450 | 2455 | 2450 | 2067 |
| 239 | 20250508 | 143000 | 1258331154 | 2455 | 2455 | 2455 | 2455 | 1 |
| 240 | 20250508 | 142900 | 1258328699 | 2450 | 2455 | 2455 | 2450 | 171 |
| 241 | 20250508 | 142800 | 1257909649 | 2455 | 2455 | 2455 | 2455 | 90 |
| 242 | 20250508 | 142700 | 1257688699 | 2455 | 2455 | 2455 | 2455 | 1249 |
| 243 | 20250508 | 142600 | 1254622404 | 2455 | 2455 | 2455 | 2455 | 67 |
| 244 | 20250508 | 142500 | 1254457919 | 2455 | 2455 | 2455 | 2455 | 3662 |
| 245 | 20250508 | 142400 | 1245467709 | 2450 | 2455 | 2455 | 2450 | 8037 |
| 246 | 20250508 | 142300 | 1225740874 | 2455 | 2455 | 2455 | 2455 | 7840 |
| 247 | 20250508 | 142200 | 1206493674 | 2455 | 2455 | 2455 | 2455 | 3451 |
| 248 | 20250508 | 142100 | 1198021469 | 2455 | 2455 | 2455 | 2455 | 4800 |
| 249 | 20250508 | 142000 | 1186237469 | 2450 | 2450 | 2450 | 2450 | 3173 |
| 250 | 20250508 | 141900 | 1178463619 | 2450 | 2450 | 2450 | 2450 | 2747 |
| 251 | 20250508 | 141800 | 1171733469 | 2450 | 2450 | 2450 | 2450 | 9713 |
| 252 | 20250508 | 141700 | 1147936619 | 2445 | 2445 | 2445 | 2445 | 0 |
| 253 | 20250508 | 141600 | 1147936619 | 2445 | 2445 | 2445 | 2445 | 500 |
| 254 | 20250508 | 141500 | 1146714119 | 2450 | 2450 | 2450 | 2450 | 50 |
| 255 | 20250508 | 141400 | 1146591619 | 2450 | 2450 | 2450 | 2450 | 0 |
| 256 | 20250508 | 141300 | 1146591619 | 2450 | 2450 | 2450 | 2450 | 2094 |
| 257 | 20250508 | 141200 | 1141461319 | 2450 | 2450 | 2450 | 2450 | 1236 |
| 258 | 20250508 | 141100 | 1138433119 | 2445 | 2445 | 2445 | 2445 | 1696 |
| 259 | 20250508 | 141000 | 1134286399 | 2445 | 2445 | 2445 | 2445 | 101 |
| 260 | 20250508 | 140900 | 1134039454 | 2450 | 2450 | 2450 | 2450 | 4266 |
| 261 | 20250508 | 140800 | 1123587754 | 2450 | 2450 | 2450 | 2450 | 612 |
| 262 | 20250508 | 140700 | 1122088354 | 2445 | 2445 | 2445 | 2445 | 50 |
| 263 | 20250508 | 140600 | 1121966104 | 2445 | 2445 | 2445 | 2445 | 60 |
| 264 | 20250508 | 140500 | 1121819404 | 2450 | 2450 | 2450 | 2450 | 100 |
| 265 | 20250508 | 140400 | 1121574404 | 2450 | 2450 | 2450 | 2450 | 1641 |
| 266 | 20250508 | 140300 | 1117553954 | 2450 | 2450 | 2450 | 2450 | 0 |
| 267 | 20250508 | 140200 | 1117553954 | 2450 | 2450 | 2450 | 2445 | 1496 |
| 268 | 20250508 | 140100 | 1113891454 | 2450 | 2450 | 2450 | 2450 | 0 |
| 269 | 20250508 | 140000 | 1113891454 | 2450 | 2450 | 2450 | 2450 | 506 |
| 270 | 20250508 | 135900 | 1112651754 | 2450 | 2450 | 2450 | 2450 | 500 |
| 271 | 20250508 | 135800 | 1111426754 | 2445 | 2445 | 2445 | 2445 | 278 |
| 272 | 20250508 | 135700 | 1110747044 | 2445 | 2445 | 2445 | 2445 | 10 |
| 273 | 20250508 | 135600 | 1110722594 | 2445 | 2445 | 2445 | 2445 | 10 |
| 274 | 20250508 | 135500 | 1110698144 | 2450 | 2445 | 2450 | 2445 | 272 |
| 275 | 20250508 | 135400 | 1110033074 | 2450 | 2450 | 2450 | 2450 | 10 |
| 276 | 20250508 | 135300 | 1110008574 | 2450 | 2450 | 2450 | 2450 | 504 |
| 277 | 20250508 | 135200 | 1108773774 | 2450 | 2450 | 2450 | 2450 | 7060 |
| 278 | 20250508 | 135100 | 1091476774 | 2450 | 2450 | 2450 | 2450 | 5 |
| 279 | 20250508 | 135000 | 1091464524 | 2450 | 2450 | 2450 | 2450 | 0 |
| 280 | 20250508 | 134900 | 1091464524 | 2450 | 2450 | 2450 | 2450 | 0 |
| 281 | 20250508 | 134800 | 1091464524 | 2450 | 2450 | 2450 | 2450 | 0 |
| 282 | 20250508 | 134700 | 1091464524 | 2450 | 2450 | 2450 | 2450 | 5 |
| 283 | 20250508 | 134600 | 1091452274 | 2440 | 2440 | 2440 | 2440 | 0 |
| 284 | 20250508 | 134500 | 1091452274 | 2440 | 2440 | 2440 | 2440 | 1 |
| 285 | 20250508 | 134400 | 1091449834 | 2445 | 2445 | 2445 | 2440 | 5609 |
| 286 | 20250508 | 134300 | 1077746664 | 2445 | 2445 | 2445 | 2445 | 0 |
| 287 | 20250508 | 134200 | 1077746664 | 2445 | 2445 | 2445 | 2445 | 23 |
| 288 | 20250508 | 134100 | 1077690429 | 2445 | 2445 | 2445 | 2445 | 1029 |
| 289 | 20250508 | 134000 | 1075174524 | 2450 | 2450 | 2450 | 2450 | 0 |
| 290 | 20250508 | 133900 | 1075174524 | 2450 | 2450 | 2450 | 2450 | 6415 |
| 291 | 20250508 | 133800 | 1059457774 | 2450 | 2455 | 2455 | 2450 | 2911 |
| 292 | 20250508 | 133700 | 1052311774 | 2455 | 2455 | 2455 | 2450 | 121 |
| 293 | 20250508 | 133600 | 1052014744 | 2455 | 2455 | 2455 | 2455 | 17 |
| 294 | 20250508 | 133500 | 1051973009 | 2455 | 2455 | 2455 | 2455 | 4942 |
| 295 | 20250508 | 133400 | 1039840399 | 2455 | 2455 | 2455 | 2455 | 9152 |
| 296 | 20250508 | 133300 | 1017372239 | 2455 | 2455 | 2455 | 2455 | 234 |
| 297 | 20250508 | 133200 | 1016797769 | 2455 | 2450 | 2455 | 2450 | 2031 |
| 298 | 20250508 | 133100 | 1011821764 | 2455 | 2455 | 2455 | 2455 | 608 |
| 299 | 20250508 | 133000 | 1010329124 | 2455 | 2455 | 2455 | 2455 | 1002 |
| 300 | 20250508 | 132900 | 1007869214 | 2455 | 2450 | 2455 | 2450 | 412 |
| 301 | 20250508 | 132800 | 1006859804 | 2450 | 2450 | 2450 | 2450 | 3209 |
| 302 | 20250508 | 132700 | 998997754 | 2445 | 2450 | 2450 | 2445 | 1030 |
| 303 | 20250508 | 132600 | 996478404 | 2450 | 2450 | 2450 | 2445 | 213 |
| 304 | 20250508 | 132500 | 995956579 | 2450 | 2450 | 2450 | 2450 | 83 |
| 305 | 20250508 | 132400 | 995753229 | 2450 | 2450 | 2450 | 2450 | 204 |
| 306 | 20250508 | 132300 | 995253429 | 2450 | 2450 | 2450 | 2450 | 111 |
| 307 | 20250508 | 132200 | 994981479 | 2450 | 2450 | 2450 | 2450 | 41 |
| 308 | 20250508 | 132100 | 994881029 | 2445 | 2445 | 2445 | 2445 | 0 |
| 309 | 20250508 | 132000 | 994881029 | 2445 | 2445 | 2445 | 2445 | 100 |
| 310 | 20250508 | 131900 | 994636529 | 2445 | 2450 | 2450 | 2445 | 4850 |
| 311 | 20250508 | 131800 | 982766234 | 2450 | 2450 | 2450 | 2450 | 0 |
| 312 | 20250508 | 131700 | 982766234 | 2450 | 2450 | 2450 | 2450 | 198 |
| 313 | 20250508 | 131600 | 982281134 | 2455 | 2455 | 2455 | 2455 | 0 |
| 314 | 20250508 | 131500 | 982281134 | 2455 | 2455 | 2455 | 2455 | 0 |
| 315 | 20250508 | 131400 | 982281134 | 2455 | 2455 | 2455 | 2455 | 0 |
| 316 | 20250508 | 131300 | 982281134 | 2455 | 2455 | 2455 | 2455 | 0 |
| 317 | 20250508 | 131200 | 982281134 | 2455 | 2455 | 2455 | 2455 | 500 |
| 318 | 20250508 | 131100 | 981053634 | 2455 | 2455 | 2455 | 2455 | 2 |
| 319 | 20250508 | 131000 | 981048724 | 2455 | 2455 | 2455 | 2455 | 3 |
| 320 | 20250508 | 130900 | 981041359 | 2455 | 2455 | 2455 | 2455 | 32 |
| 321 | 20250508 | 130800 | 980962799 | 2455 | 2455 | 2455 | 2455 | 120 |
| 322 | 20250508 | 130700 | 980668199 | 2455 | 2455 | 2455 | 2455 | 0 |
| 323 | 20250508 | 130600 | 980668199 | 2455 | 2450 | 2455 | 2450 | 1319 |
| 324 | 20250508 | 130500 | 977436599 | 2455 | 2455 | 2455 | 2455 | 0 |
| 325 | 20250508 | 130400 | 977436599 | 2455 | 2450 | 2455 | 2450 | 41 |
| 326 | 20250508 | 130300 | 977336144 | 2450 | 2450 | 2450 | 2450 | 500 |
| 327 | 20250508 | 130200 | 976111144 | 2455 | 2455 | 2455 | 2455 | 752 |
| 328 | 20250508 | 130100 | 974264984 | 2455 | 2455 | 2455 | 2455 | 32 |
| 329 | 20250508 | 130000 | 974186424 | 2455 | 2455 | 2455 | 2455 | 0 |
| 330 | 20250508 | 125900 | 974186424 | 2455 | 2455 | 2455 | 2455 | 103 |
| 331 | 20250508 | 125800 | 973933559 | 2455 | 2455 | 2455 | 2455 | 0 |
| 332 | 20250508 | 125700 | 973933559 | 2455 | 2455 | 2455 | 2455 | 10 |
| 333 | 20250508 | 125600 | 973909009 | 2450 | 2450 | 2450 | 2450 | 2 |
| 334 | 20250508 | 125500 | 973904109 | 2460 | 2460 | 2460 | 2460 | 5 |
| 335 | 20250508 | 125400 | 973891809 | 2460 | 2460 | 2460 | 2460 | 183 |
| 336 | 20250508 | 125300 | 973441629 | 2460 | 2455 | 2460 | 2455 | 8100 |
| 337 | 20250508 | 125200 | 953535704 | 2450 | 2455 | 2455 | 2450 | 1001 |
| 338 | 20250508 | 125100 | 951083249 | 2455 | 2455 | 2455 | 2455 | 0 |
| 339 | 20250508 | 125000 | 951083249 | 2455 | 2455 | 2455 | 2455 | 52 |
| 340 | 20250508 | 124900 | 950955589 | 2455 | 2455 | 2455 | 2455 | 2126 |
| 341 | 20250508 | 124800 | 945736259 | 2455 | 2455 | 2455 | 2455 | 105 |
| 342 | 20250508 | 124700 | 945478484 | 2455 | 2455 | 2455 | 2455 | 410 |
| 343 | 20250508 | 124600 | 944471934 | 2455 | 2455 | 2455 | 2455 | 9 |
| 344 | 20250508 | 124500 | 944449839 | 2450 | 2450 | 2450 | 2450 | 220 |
| 345 | 20250508 | 124400 | 943910839 | 2455 | 2455 | 2455 | 2455 | 0 |
| 346 | 20250508 | 124300 | 943910839 | 2455 | 2450 | 2455 | 2450 | 5666 |
| 347 | 20250508 | 124200 | 930026234 | 2450 | 2450 | 2450 | 2450 | 0 |
| 348 | 20250508 | 124100 | 930026234 | 2450 | 2450 | 2450 | 2450 | 1 |
| 349 | 20250508 | 124000 | 930023784 | 2450 | 2445 | 2450 | 2445 | 1200 |
| 350 | 20250508 | 123900 | 927088784 | 2445 | 2445 | 2445 | 2445 | 55 |
| 351 | 20250508 | 123800 | 926954309 | 2445 | 2445 | 2445 | 2445 | 0 |
| 352 | 20250508 | 123700 | 926954309 | 2445 | 2445 | 2445 | 2445 | 0 |
| 353 | 20250508 | 123600 | 926954309 | 2445 | 2450 | 2450 | 2445 | 959 |
| 354 | 20250508 | 123500 | 924607514 | 2450 | 2450 | 2450 | 2450 | 290 |
| 355 | 20250508 | 123400 | 923897014 | 2450 | 2450 | 2450 | 2450 | 0 |
| 356 | 20250508 | 123300 | 923897014 | 2450 | 2450 | 2450 | 2450 | 3 |
| 357 | 20250508 | 123200 | 923889664 | 2440 | 2440 | 2440 | 2440 | 0 |
| 358 | 20250508 | 123100 | 923889664 | 2440 | 2440 | 2440 | 2440 | 0 |
| 359 | 20250508 | 123000 | 923889664 | 2440 | 2440 | 2440 | 2440 | 0 |
| 360 | 20250508 | 122900 | 923889664 | 2440 | 2450 | 2450 | 2440 | 1980 |
| 361 | 20250508 | 122800 | 919053059 | 2445 | 2445 | 2445 | 2445 | 0 |
| 362 | 20250508 | 122700 | 919053059 | 2445 | 2445 | 2445 | 2445 | 1879 |
| 363 | 20250508 | 122600 | 914458904 | 2450 | 2450 | 2450 | 2450 | 671 |
| 364 | 20250508 | 122500 | 912814954 | 2450 | 2450 | 2450 | 2450 | 30 |
| 365 | 20250508 | 122400 | 912741454 | 2450 | 2450 | 2450 | 2450 | 7 |
| 366 | 20250508 | 122300 | 912724304 | 2445 | 2445 | 2445 | 2445 | 11000 |
| 367 | 20250508 | 122200 | 885829304 | 2450 | 2450 | 2450 | 2450 | 9000 |
| 368 | 20250508 | 122100 | 863779304 | 2450 | 2450 | 2460 | 2450 | 17131 |
| 369 | 20250508 | 122000 | 821749119 | 2450 | 2450 | 2450 | 2450 | 4812 |
| 370 | 20250508 | 121900 | 809959719 | 2450 | 2450 | 2450 | 2450 | 486 |
| 371 | 20250508 | 121800 | 808769019 | 2450 | 2450 | 2450 | 2450 | 150 |
| 372 | 20250508 | 121700 | 808401519 | 2450 | 2455 | 2455 | 2450 | 111 |
| 373 | 20250508 | 121600 | 808129519 | 2455 | 2455 | 2455 | 2455 | 10 |
| 374 | 20250508 | 121500 | 808104969 | 2455 | 2455 | 2455 | 2455 | 1 |
| 375 | 20250508 | 121400 | 808102514 | 2450 | 2450 | 2450 | 2450 | 2071 |
| 376 | 20250508 | 121300 | 803028564 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 377 | 20250508 | 121200 | 800578564 | 2450 | 2455 | 2455 | 2450 | 5018 |
| 378 | 20250508 | 121100 | 788284374 | 2455 | 2455 | 2455 | 2455 | 1667 |
| 379 | 20250508 | 121000 | 784191889 | 2450 | 2450 | 2450 | 2450 | 0 |
| 380 | 20250508 | 120900 | 784191889 | 2450 | 2450 | 2450 | 2450 | 380 |
| 381 | 20250508 | 120800 | 783260889 | 2455 | 2455 | 2455 | 2455 | 0 |
| 382 | 20250508 | 120700 | 783260889 | 2455 | 2455 | 2455 | 2455 | 142 |
| 383 | 20250508 | 120600 | 782912279 | 2455 | 2455 | 2455 | 2455 | 100 |
| 384 | 20250508 | 120500 | 782666779 | 2455 | 2455 | 2455 | 2455 | 1013 |
| 385 | 20250508 | 120400 | 780179864 | 2455 | 2455 | 2455 | 2455 | 502 |
| 386 | 20250508 | 120300 | 778947454 | 2455 | 2455 | 2455 | 2455 | 701 |
| 387 | 20250508 | 120200 | 777226499 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 388 | 20250508 | 120100 | 772326499 | 2455 | 2455 | 2455 | 2455 | 110 |
| 389 | 20250508 | 120000 | 772056449 | 2455 | 2455 | 2455 | 2455 | 0 |
| 390 | 20250508 | 115900 | 772056449 | 2455 | 2455 | 2455 | 2455 | 30 |
| 391 | 20250508 | 115800 | 771982799 | 2460 | 2460 | 2460 | 2460 | 0 |
| 392 | 20250508 | 115700 | 771982799 | 2460 | 2460 | 2460 | 2460 | 826 |
| 393 | 20250508 | 115600 | 769950839 | 2460 | 2460 | 2460 | 2460 | 0 |
| 394 | 20250508 | 115500 | 769950839 | 2460 | 2460 | 2460 | 2460 | 10 |
| 395 | 20250508 | 115400 | 769926239 | 2460 | 2460 | 2460 | 2460 | 49 |
| 396 | 20250508 | 115300 | 769805699 | 2460 | 2460 | 2460 | 2460 | 1 |
| 397 | 20250508 | 115200 | 769803239 | 2455 | 2450 | 2455 | 2450 | 54 |
| 398 | 20250508 | 115100 | 769670919 | 2450 | 2465 | 2465 | 2450 | 10170 |
| 399 | 20250508 | 115000 | 744690249 | 2465 | 2460 | 2465 | 2450 | 14606 |
| 400 | 20250508 | 114900 | 708784024 | 2460 | 2465 | 2465 | 2450 | 8243 |
| 401 | 20250508 | 114800 | 688517914 | 2460 | 2460 | 2465 | 2450 | 9880 |
| 402 | 20250508 | 114700 | 664197649 | 2460 | 2460 | 2465 | 2450 | 5250 |
| 403 | 20250508 | 114600 | 651287214 | 2460 | 2460 | 2460 | 2450 | 6354 |
| 404 | 20250508 | 114500 | 635676174 | 2465 | 2465 | 2465 | 2465 | 0 |
| 405 | 20250508 | 114400 | 635676174 | 2465 | 2460 | 2465 | 2450 | 10265 |
| 406 | 20250508 | 114300 | 610450584 | 2465 | 2465 | 2465 | 2465 | 1 |
| 407 | 20250508 | 114200 | 610448119 | 2460 | 2465 | 2465 | 2460 | 203 |
| 408 | 20250508 | 114100 | 609948734 | 2465 | 2465 | 2465 | 2465 | 200 |
| 409 | 20250508 | 114000 | 609455734 | 2460 | 2460 | 2460 | 2460 | 0 |
| 410 | 20250508 | 113900 | 609455734 | 2460 | 2460 | 2460 | 2460 | 14 |
| 411 | 20250508 | 113800 | 609421294 | 2460 | 2460 | 2460 | 2460 | 500 |
| 412 | 20250508 | 113700 | 608191294 | 2465 | 2465 | 2465 | 2465 | 0 |
| 413 | 20250508 | 113600 | 608191294 | 2465 | 2465 | 2465 | 2465 | 0 |
| 414 | 20250508 | 113500 | 608191294 | 2465 | 2465 | 2465 | 2465 | 0 |
| 415 | 20250508 | 113400 | 608191294 | 2465 | 2465 | 2465 | 2465 | 0 |
| 416 | 20250508 | 113300 | 608191294 | 2465 | 2465 | 2465 | 2465 | 1 |
| 417 | 20250508 | 113200 | 608188829 | 2460 | 2460 | 2460 | 2460 | 3 |
| 418 | 20250508 | 113100 | 608181449 | 2465 | 2465 | 2465 | 2465 | 0 |
| 419 | 20250508 | 113000 | 608181449 | 2465 | 2465 | 2465 | 2465 | 0 |
| 420 | 20250508 | 112900 | 608181449 | 2465 | 2465 | 2465 | 2465 | 25 |
| 421 | 20250508 | 112800 | 608119824 | 2465 | 2465 | 2465 | 2465 | 27 |
| 422 | 20250508 | 112700 | 608053269 | 2465 | 2465 | 2465 | 2465 | 0 |
| 423 | 20250508 | 112600 | 608053269 | 2465 | 2465 | 2465 | 2465 | 11 |
| 424 | 20250508 | 112500 | 608026154 | 2465 | 2465 | 2465 | 2465 | 3 |
| 425 | 20250508 | 112400 | 608018759 | 2465 | 2460 | 2465 | 2460 | 515 |
| 426 | 20250508 | 112300 | 606751849 | 2455 | 2455 | 2455 | 2455 | 0 |
| 427 | 20250508 | 112200 | 606751849 | 2455 | 2455 | 2455 | 2455 | 57 |
| 428 | 20250508 | 112100 | 606611914 | 2460 | 2460 | 2460 | 2460 | 0 |
| 429 | 20250508 | 112000 | 606611914 | 2460 | 2460 | 2460 | 2460 | 1 |
| 430 | 20250508 | 111900 | 606609454 | 2455 | 2455 | 2455 | 2455 | 1 |
| 431 | 20250508 | 111800 | 606606999 | 2455 | 2455 | 2455 | 2455 | 0 |
| 432 | 20250508 | 111700 | 606606999 | 2455 | 2455 | 2455 | 2455 | 0 |
| 433 | 20250508 | 111600 | 606606999 | 2455 | 2455 | 2455 | 2455 | 1407 |
| 434 | 20250508 | 111500 | 603152814 | 2455 | 2455 | 2455 | 2455 | 1615 |
| 435 | 20250508 | 111400 | 599187989 | 2455 | 2445 | 2460 | 2445 | 3144 |
| 436 | 20250508 | 111300 | 591471279 | 2450 | 2465 | 2465 | 2450 | 40000 |
| 437 | 20250508 | 111200 | 493194864 | 2465 | 2465 | 2465 | 2465 | 0 |
| 438 | 20250508 | 111100 | 493194864 | 2465 | 2465 | 2465 | 2465 | 500 |
| 439 | 20250508 | 111000 | 491962364 | 2465 | 2465 | 2465 | 2465 | 54 |
| 440 | 20250508 | 110900 | 491829254 | 2465 | 2465 | 2465 | 2465 | 16 |
| 441 | 20250508 | 110800 | 491789814 | 2465 | 2465 | 2465 | 2465 | 255 |
| 442 | 20250508 | 110700 | 491161239 | 2465 | 2465 | 2465 | 2465 | 429 |
| 443 | 20250508 | 110600 | 490103754 | 2470 | 2470 | 2470 | 2470 | 565 |
| 444 | 20250508 | 110500 | 488708204 | 2470 | 2470 | 2470 | 2470 | 1829 |
| 445 | 20250508 | 110400 | 484190574 | 2470 | 2465 | 2470 | 2465 | 61 |
| 446 | 20250508 | 110300 | 484040204 | 2470 | 2470 | 2470 | 2465 | 5322 |
| 447 | 20250508 | 110200 | 470895079 | 2470 | 2475 | 2475 | 2470 | 50 |
| 448 | 20250508 | 110100 | 470771379 | 2475 | 2470 | 2475 | 2470 | 4510 |
| 449 | 20250508 | 110000 | 459628114 | 2465 | 2465 | 2465 | 2465 | 543 |
| 450 | 20250508 | 105900 | 458289619 | 2465 | 2465 | 2465 | 2465 | 1271 |
| 451 | 20250508 | 105800 | 455156604 | 2470 | 2470 | 2470 | 2470 | 20 |
| 452 | 20250508 | 105700 | 455107204 | 2470 | 2465 | 2470 | 2465 | 2753 |
| 453 | 20250508 | 105600 | 448321054 | 2465 | 2470 | 2470 | 2465 | 652 |
| 454 | 20250508 | 105500 | 446713624 | 2470 | 2470 | 2470 | 2470 | 1 |
| 455 | 20250508 | 105400 | 446711154 | 2465 | 2475 | 2475 | 2465 | 536 |
| 456 | 20250508 | 105300 | 445384904 | 2475 | 2470 | 2475 | 2470 | 10 |
| 457 | 20250508 | 105200 | 445360159 | 2475 | 2475 | 2475 | 2475 | 415 |
| 458 | 20250508 | 105100 | 444333034 | 2475 | 2470 | 2475 | 2470 | 1486 |
| 459 | 20250508 | 105000 | 440662599 | 2475 | 2480 | 2480 | 2475 | 1885 |
| 460 | 20250508 | 104900 | 435995224 | 2480 | 2475 | 2480 | 2475 | 136 |
| 461 | 20250508 | 104800 | 435658619 | 2480 | 2480 | 2480 | 2480 | 1 |
| 462 | 20250508 | 104700 | 435656139 | 2475 | 2475 | 2475 | 2475 | 2121 |
| 463 | 20250508 | 104600 | 430406664 | 2475 | 2480 | 2480 | 2475 | 137 |
| 464 | 20250508 | 104500 | 430067159 | 2475 | 2475 | 2475 | 2475 | 476 |
| 465 | 20250508 | 104400 | 428889059 | 2480 | 2480 | 2480 | 2480 | 150 |
| 466 | 20250508 | 104300 | 428517059 | 2480 | 2480 | 2480 | 2480 | 1 |
| 467 | 20250508 | 104200 | 428514579 | 2475 | 2480 | 2480 | 2475 | 912 |
| 468 | 20250508 | 104100 | 426257374 | 2475 | 2480 | 2480 | 2475 | 52 |
| 469 | 20250508 | 104000 | 426128664 | 2475 | 2475 | 2475 | 2475 | 900 |
| 470 | 20250508 | 103900 | 423901164 | 2475 | 2475 | 2480 | 2475 | 473 |
| 471 | 20250508 | 103800 | 422730484 | 2480 | 2480 | 2480 | 2480 | 0 |
| 472 | 20250508 | 103700 | 422730484 | 2480 | 2475 | 2480 | 2475 | 181 |
| 473 | 20250508 | 103600 | 422282504 | 2475 | 2475 | 2475 | 2475 | 1555 |
| 474 | 20250508 | 103500 | 418433879 | 2475 | 2475 | 2475 | 2475 | 732 |
| 475 | 20250508 | 103400 | 416622179 | 2480 | 2480 | 2480 | 2480 | 0 |
| 476 | 20250508 | 103300 | 416622179 | 2480 | 2475 | 2480 | 2475 | 501 |
| 477 | 20250508 | 103200 | 415382199 | 2480 | 2480 | 2480 | 2480 | 1 |
| 478 | 20250508 | 103100 | 415379719 | 2475 | 2475 | 2475 | 2475 | 1 |
| 479 | 20250508 | 103000 | 415377244 | 2475 | 2475 | 2475 | 2475 | 4240 |
| 480 | 20250508 | 102900 | 404883244 | 2480 | 2475 | 2480 | 2475 | 3863 |
| 481 | 20250508 | 102800 | 395322314 | 2475 | 2475 | 2475 | 2475 | 0 |
| 482 | 20250508 | 102700 | 395322314 | 2475 | 2475 | 2475 | 2475 | 0 |
| 483 | 20250508 | 102600 | 395322314 | 2475 | 2475 | 2475 | 2475 | 1396 |
| 484 | 20250508 | 102500 | 391867214 | 2475 | 2475 | 2475 | 2475 | 1593 |
| 485 | 20250508 | 102400 | 387924539 | 2480 | 2480 | 2480 | 2480 | 500 |
| 486 | 20250508 | 102300 | 386684539 | 2480 | 2480 | 2480 | 2475 | 766 |
| 487 | 20250508 | 102200 | 384788639 | 2480 | 2480 | 2480 | 2480 | 22 |
| 488 | 20250508 | 102100 | 384734079 | 2480 | 2480 | 2480 | 2480 | 120 |
| 489 | 20250508 | 102000 | 384436479 | 2480 | 2475 | 2480 | 2475 | 23 |
| 490 | 20250508 | 101900 | 384379539 | 2475 | 2475 | 2475 | 2475 | 1463 |
| 491 | 20250508 | 101800 | 380758614 | 2475 | 2475 | 2475 | 2475 | 1 |
| 492 | 20250508 | 101700 | 380756139 | 2480 | 2480 | 2480 | 2480 | 1101 |
| 493 | 20250508 | 101600 | 378025659 | 2480 | 2480 | 2480 | 2480 | 0 |
| 494 | 20250508 | 101500 | 378025659 | 2480 | 2480 | 2480 | 2480 | 6 |
| 495 | 20250508 | 101400 | 378010779 | 2475 | 2480 | 2480 | 2475 | 120 |
| 496 | 20250508 | 101300 | 377713229 | 2480 | 2475 | 2480 | 2475 | 56 |
| 497 | 20250508 | 101200 | 377574599 | 2475 | 2475 | 2475 | 2475 | 76 |
| 498 | 20250508 | 101100 | 377386499 | 2475 | 2475 | 2475 | 2475 | 39 |
| 499 | 20250508 | 101000 | 377289974 | 2475 | 2475 | 2480 | 2470 | 1490 |
| 500 | 20250508 | 100900 | 373603659 | 2475 | 2475 | 2475 | 2475 | 23 |
| 501 | 20250508 | 100800 | 373546734 | 2475 | 2475 | 2475 | 2475 | 0 |
| 502 | 20250508 | 100700 | 373546734 | 2475 | 2480 | 2480 | 2475 | 2487 |
| 503 | 20250508 | 100600 | 367390909 | 2475 | 2475 | 2475 | 2475 | 2044 |
| 504 | 20250508 | 100500 | 362332009 | 2475 | 2475 | 2475 | 2475 | 30 |
| 505 | 20250508 | 100400 | 362257759 | 2475 | 2475 | 2475 | 2475 | 0 |
| 506 | 20250508 | 100300 | 362257759 | 2475 | 2475 | 2475 | 2475 | 4 |
| 507 | 20250508 | 100200 | 362247859 | 2475 | 2480 | 2480 | 2475 | 6 |
| 508 | 20250508 | 100100 | 362233004 | 2475 | 2475 | 2480 | 2475 | 352 |
| 509 | 20250508 | 100000 | 361361789 | 2475 | 2475 | 2475 | 2475 | 4 |
| 510 | 20250508 | 095900 | 361351889 | 2480 | 2480 | 2480 | 2475 | 520 |
| 511 | 20250508 | 095800 | 360063244 | 2490 | 2475 | 2490 | 2475 | 809 |
| 512 | 20250508 | 095700 | 358052109 | 2475 | 2470 | 2475 | 2470 | 630 |
| 513 | 20250508 | 095600 | 356494604 | 2470 | 2465 | 2470 | 2465 | 3063 |
| 514 | 20250508 | 095500 | 348939034 | 2470 | 2470 | 2470 | 2470 | 1612 |
| 515 | 20250508 | 095400 | 344957394 | 2470 | 2470 | 2475 | 2470 | 2254 |
| 516 | 20250508 | 095300 | 339389999 | 2470 | 2475 | 2475 | 2470 | 2624 |
| 517 | 20250508 | 095200 | 332908629 | 2475 | 2480 | 2480 | 2475 | 1650 |
| 518 | 20250508 | 095100 | 328824379 | 2480 | 2480 | 2480 | 2480 | 1345 |
| 519 | 20250508 | 095000 | 325488779 | 2480 | 2490 | 2490 | 2480 | 4683 |
| 520 | 20250508 | 094900 | 313863699 | 2490 | 2485 | 2490 | 2485 | 2425 |
| 521 | 20250508 | 094800 | 307827049 | 2485 | 2490 | 2490 | 2485 | 316 |
| 522 | 20250508 | 094700 | 307040244 | 2485 | 2487 | 2487 | 2485 | 200 |
| 523 | 20250508 | 094600 | 306543044 | 2485 | 2485 | 2485 | 2485 | 0 |
| 524 | 20250508 | 094500 | 306543044 | 2485 | 2490 | 2490 | 2485 | 34 |
| 525 | 20250508 | 094400 | 306458404 | 2490 | 2485 | 2490 | 2485 | 1057 |
| 526 | 20250508 | 094300 | 303831754 | 2485 | 2485 | 2490 | 2485 | 3327 |
| 527 | 20250508 | 094200 | 295558604 | 2485 | 2480 | 2485 | 2480 | 1106 |
| 528 | 20250508 | 094100 | 292812584 | 2485 | 2485 | 2485 | 2480 | 736 |
| 529 | 20250508 | 094000 | 290987144 | 2485 | 2480 | 2485 | 2480 | 4649 |
| 530 | 20250508 | 093900 | 279449039 | 2480 | 2485 | 2485 | 2475 | 11210 |
| 531 | 20250508 | 093800 | 251646339 | 2485 | 2485 | 2485 | 2485 | 1 |
| 532 | 20250508 | 093700 | 251643854 | 2480 | 2485 | 2485 | 2480 | 7841 |
| 533 | 20250508 | 093600 | 232196459 | 2480 | 2480 | 2480 | 2480 | 786 |
| 534 | 20250508 | 093500 | 230247179 | 2480 | 2480 | 2485 | 2480 | 759 |
| 535 | 20250508 | 093400 | 228364854 | 2485 | 2485 | 2485 | 2485 | 40 |
| 536 | 20250508 | 093300 | 228265454 | 2485 | 2485 | 2485 | 2480 | 3629 |
| 537 | 20250508 | 093200 | 219258389 | 2482 | 2475 | 2485 | 2470 | 8307 |
| 538 | 20250508 | 093100 | 198657444 | 2475 | 2470 | 2480 | 2470 | 4477 |
| 539 | 20250508 | 093000 | 187560924 | 2480 | 2475 | 2480 | 2470 | 2107 |
| 540 | 20250508 | 092900 | 182355269 | 2470 | 2475 | 2475 | 2470 | 1525 |
| 541 | 20250508 | 092800 | 178582719 | 2475 | 2475 | 2480 | 2475 | 162 |
| 542 | 20250508 | 092700 | 178181634 | 2475 | 2480 | 2480 | 2475 | 81 |
| 543 | 20250508 | 092600 | 177980769 | 2480 | 2475 | 2480 | 2475 | 142 |
| 544 | 20250508 | 092500 | 177629234 | 2475 | 2480 | 2480 | 2475 | 4017 |
| 545 | 20250508 | 092400 | 167677814 | 2480 | 2480 | 2480 | 2480 | 1628 |
| 546 | 20250508 | 092300 | 163640374 | 2485 | 2485 | 2485 | 2485 | 1505 |
| 547 | 20250508 | 092200 | 159900449 | 2485 | 2495 | 2495 | 2485 | 871 |
| 548 | 20250508 | 092100 | 157733894 | 2485 | 2490 | 2490 | 2485 | 1909 |
| 549 | 20250508 | 092000 | 152984029 | 2490 | 2495 | 2500 | 2485 | 1234 |
| 550 | 20250508 | 091900 | 149902879 | 2495 | 2485 | 2495 | 2485 | 824 |
| 551 | 20250508 | 091800 | 147850064 | 2485 | 2487 | 2490 | 2480 | 2490 |
| 552 | 20250508 | 091700 | 141663105 | 2490 | 2485 | 2490 | 2480 | 1090 |
| 553 | 20250508 | 091600 | 138951205 | 2480 | 2485 | 2485 | 2480 | 272 |
| 554 | 20250508 | 091500 | 138275410 | 2485 | 2485 | 2490 | 2485 | 84 |
| 555 | 20250508 | 091400 | 138066665 | 2480 | 2490 | 2490 | 2480 | 694 |
| 556 | 20250508 | 091300 | 136343795 | 2485 | 2485 | 2485 | 2480 | 1212 |
| 557 | 20250508 | 091200 | 133336975 | 2485 | 2490 | 2490 | 2485 | 1841 |
| 558 | 20250508 | 091100 | 128756990 | 2490 | 2490 | 2490 | 2490 | 1130 |
| 559 | 20250508 | 091000 | 125943290 | 2490 | 2505 | 2505 | 2490 | 3079 |
| 560 | 20250508 | 090900 | 118256960 | 2505 | 2485 | 2505 | 2485 | 2376 |
| 561 | 20250508 | 090800 | 112320745 | 2480 | 2480 | 2485 | 2480 | 672 |
| 562 | 20250508 | 090700 | 110652635 | 2485 | 2475 | 2485 | 2475 | 1114 |
| 563 | 20250508 | 090600 | 107891220 | 2475 | 2480 | 2480 | 2475 | 6359 |
| 564 | 20250508 | 090500 | 92123525 | 2480 | 2480 | 2485 | 2480 | 5992 |
| 565 | 20250508 | 090400 | 77256810 | 2480 | 2465 | 2485 | 2465 | 4261 |
| 566 | 20250508 | 090300 | 66690830 | 2470 | 2475 | 2475 | 2460 | 8327 |
| 567 | 20250508 | 090200 | 46151860 | 2480 | 2485 | 2485 | 2475 | 3892 |
| 568 | 20250508 | 090100 | 36492060 | 2485 | 2495 | 2510 | 2485 | 7115 |
| 569 | 20250508 | 090000 | 18748865 | 2490 | 2490 | 2495 | 2485 | 7530 |