30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 191600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 3 | 20250508 | 191500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 4 | 20250508 | 191400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 5 | 20250508 | 191300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 6 | 20250508 | 191200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 7 | 20250508 | 191100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 8 | 20250508 | 191000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 9 | 20250508 | 190900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 10 | 20250508 | 190800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 11 | 20250508 | 190700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 12 | 20250508 | 190600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 13 | 20250508 | 190500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 14 | 20250508 | 190400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 15 | 20250508 | 190300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 16 | 20250508 | 190200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 17 | 20250508 | 190100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 18 | 20250508 | 190000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 19 | 20250508 | 185900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 20 | 20250508 | 185800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 21 | 20250508 | 185700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 22 | 20250508 | 185600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 23 | 20250508 | 185500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 24 | 20250508 | 185400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 25 | 20250508 | 185300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 26 | 20250508 | 185200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 27 | 20250508 | 185100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 28 | 20250508 | 185000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 29 | 20250508 | 184900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 30 | 20250508 | 184800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 31 | 20250508 | 184700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 32 | 20250508 | 184600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 33 | 20250508 | 184500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 34 | 20250508 | 184400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 35 | 20250508 | 184300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 36 | 20250508 | 184200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 37 | 20250508 | 184100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 38 | 20250508 | 184000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 39 | 20250508 | 183900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 40 | 20250508 | 183800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 41 | 20250508 | 183700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 42 | 20250508 | 183600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 43 | 20250508 | 183500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 44 | 20250508 | 183400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 45 | 20250508 | 183300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 46 | 20250508 | 183200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 47 | 20250508 | 183100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 48 | 20250508 | 183000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 49 | 20250508 | 182900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 50 | 20250508 | 182800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 51 | 20250508 | 182700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 52 | 20250508 | 182600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 53 | 20250508 | 182500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 54 | 20250508 | 182400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 55 | 20250508 | 182300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 56 | 20250508 | 182200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 57 | 20250508 | 182100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 58 | 20250508 | 182000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 59 | 20250508 | 181900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 60 | 20250508 | 181800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 61 | 20250508 | 181700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 62 | 20250508 | 181600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 63 | 20250508 | 181500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 64 | 20250508 | 181400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 65 | 20250508 | 181300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 66 | 20250508 | 181200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 67 | 20250508 | 181100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 68 | 20250508 | 181000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 69 | 20250508 | 180900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 70 | 20250508 | 180800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 71 | 20250508 | 180700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 72 | 20250508 | 180600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 73 | 20250508 | 180500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 74 | 20250508 | 180400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 75 | 20250508 | 180300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 76 | 20250508 | 180200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 77 | 20250508 | 180100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 78 | 20250508 | 180000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 79 | 20250508 | 175900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 80 | 20250508 | 175800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 81 | 20250508 | 175700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 82 | 20250508 | 175600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 83 | 20250508 | 175500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 84 | 20250508 | 175400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 85 | 20250508 | 175300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 86 | 20250508 | 175200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 87 | 20250508 | 175100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 88 | 20250508 | 175000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 89 | 20250508 | 174900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 90 | 20250508 | 174800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 91 | 20250508 | 174700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 92 | 20250508 | 174600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 93 | 20250508 | 174500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 94 | 20250508 | 174400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 95 | 20250508 | 174300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 96 | 20250508 | 174200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 97 | 20250508 | 174100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 98 | 20250508 | 174000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 99 | 20250508 | 173900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 100 | 20250508 | 173800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 101 | 20250508 | 173700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 102 | 20250508 | 173600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 103 | 20250508 | 173500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 104 | 20250508 | 173400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 105 | 20250508 | 173300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 106 | 20250508 | 173200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 107 | 20250508 | 173100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 108 | 20250508 | 173000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 109 | 20250508 | 172900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 110 | 20250508 | 172800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 111 | 20250508 | 172700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 112 | 20250508 | 172600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 113 | 20250508 | 172500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 114 | 20250508 | 172400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 115 | 20250508 | 172300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 116 | 20250508 | 172200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 117 | 20250508 | 172100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 118 | 20250508 | 172000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 119 | 20250508 | 171900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 120 | 20250508 | 171800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 121 | 20250508 | 171700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 122 | 20250508 | 171600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 123 | 20250508 | 171500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 124 | 20250508 | 171400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 125 | 20250508 | 171300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 126 | 20250508 | 171200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 127 | 20250508 | 171100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 128 | 20250508 | 171000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 129 | 20250508 | 170900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 130 | 20250508 | 170800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 131 | 20250508 | 170700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 132 | 20250508 | 170600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 133 | 20250508 | 170500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 134 | 20250508 | 170400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 135 | 20250508 | 170300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 136 | 20250508 | 170200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 137 | 20250508 | 170100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 138 | 20250508 | 170000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 139 | 20250508 | 165900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 140 | 20250508 | 165800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 141 | 20250508 | 165700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 142 | 20250508 | 165600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 143 | 20250508 | 165500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 144 | 20250508 | 165400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 145 | 20250508 | 165300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 146 | 20250508 | 165200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 147 | 20250508 | 165100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 148 | 20250508 | 165000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 149 | 20250508 | 164900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 150 | 20250508 | 164800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 151 | 20250508 | 164700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 152 | 20250508 | 164600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 153 | 20250508 | 164500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 154 | 20250508 | 164400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 155 | 20250508 | 164300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 156 | 20250508 | 164200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 157 | 20250508 | 164100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 158 | 20250508 | 164000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 159 | 20250508 | 163900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 160 | 20250508 | 163800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 161 | 20250508 | 163700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 162 | 20250508 | 163600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 163 | 20250508 | 163500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 164 | 20250508 | 163400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 165 | 20250508 | 163300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 166 | 20250508 | 163200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 167 | 20250508 | 163100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 168 | 20250508 | 163000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 169 | 20250508 | 162900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 170 | 20250508 | 162800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 171 | 20250508 | 162700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 172 | 20250508 | 162600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 173 | 20250508 | 162500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 174 | 20250508 | 162400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 175 | 20250508 | 162300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 176 | 20250508 | 162200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 177 | 20250508 | 162100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 178 | 20250508 | 162000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 179 | 20250508 | 161900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 180 | 20250508 | 161800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 181 | 20250508 | 161700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 182 | 20250508 | 161600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 183 | 20250508 | 161500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 184 | 20250508 | 161400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 185 | 20250508 | 161300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 186 | 20250508 | 161200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 187 | 20250508 | 161100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 188 | 20250508 | 161000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 189 | 20250508 | 160900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 190 | 20250508 | 160800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 191 | 20250508 | 160700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 192 | 20250508 | 160600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 193 | 20250508 | 160500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 194 | 20250508 | 160400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 195 | 20250508 | 160300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 196 | 20250508 | 160200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 197 | 20250508 | 160100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 198 | 20250508 | 160000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 199 | 20250508 | 155900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 200 | 20250508 | 155800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 201 | 20250508 | 155700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 202 | 20250508 | 155600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 203 | 20250508 | 155500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 204 | 20250508 | 155400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 205 | 20250508 | 155300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 206 | 20250508 | 155200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 207 | 20250508 | 155100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 208 | 20250508 | 155000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 209 | 20250508 | 154900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 210 | 20250508 | 154800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 211 | 20250508 | 154700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 212 | 20250508 | 154600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 213 | 20250508 | 154500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 214 | 20250508 | 154400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 215 | 20250508 | 154300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 216 | 20250508 | 154200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 217 | 20250508 | 154100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 218 | 20250508 | 154000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 219 | 20250508 | 153900 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 220 | 20250508 | 153800 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 221 | 20250508 | 153700 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 222 | 20250508 | 153600 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 223 | 20250508 | 153500 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 224 | 20250508 | 153400 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 225 | 20250508 | 153300 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 226 | 20250508 | 153200 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 227 | 20250508 | 153100 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 228 | 20250508 | 153000 | 1360015875 | 2890 | 2890 | 2890 | 2890 | 6289 |
| 229 | 20250508 | 152900 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 230 | 20250508 | 152800 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 231 | 20250508 | 152700 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 232 | 20250508 | 152600 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 233 | 20250508 | 152500 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 234 | 20250508 | 152400 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 235 | 20250508 | 152300 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 236 | 20250508 | 152200 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 237 | 20250508 | 152100 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 238 | 20250508 | 152000 | 1341840665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 239 | 20250508 | 151900 | 1341840665 | 2880 | 2875 | 2880 | 2875 | 1576 |
| 240 | 20250508 | 151800 | 1337306650 | 2875 | 2880 | 2880 | 2870 | 604 |
| 241 | 20250508 | 151700 | 1335572630 | 2880 | 2880 | 2880 | 2875 | 342 |
| 242 | 20250508 | 151600 | 1334589350 | 2875 | 2880 | 2880 | 2875 | 52 |
| 243 | 20250508 | 151500 | 1334439840 | 2880 | 2875 | 2880 | 2875 | 553 |
| 244 | 20250508 | 151400 | 1332849950 | 2880 | 2885 | 2885 | 2875 | 5301 |
| 245 | 20250508 | 151300 | 1317601850 | 2880 | 2880 | 2880 | 2880 | 174 |
| 246 | 20250508 | 151200 | 1317100730 | 2890 | 2885 | 2890 | 2885 | 2598 |
| 247 | 20250508 | 151100 | 1309600225 | 2885 | 2885 | 2885 | 2885 | 457 |
| 248 | 20250508 | 151000 | 1308281780 | 2895 | 2880 | 2895 | 2880 | 8091 |
| 249 | 20250508 | 150900 | 1284943750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 250 | 20250508 | 150800 | 1284943750 | 2890 | 2885 | 2890 | 2880 | 1389 |
| 251 | 20250508 | 150700 | 1280936475 | 2885 | 2885 | 2885 | 2885 | 0 |
| 252 | 20250508 | 150600 | 1280936475 | 2885 | 2890 | 2890 | 2880 | 320 |
| 253 | 20250508 | 150500 | 1280013345 | 2890 | 2890 | 2890 | 2890 | 21 |
| 254 | 20250508 | 150400 | 1279952655 | 2890 | 2890 | 2890 | 2885 | 757 |
| 255 | 20250508 | 150300 | 1277764930 | 2890 | 2890 | 2890 | 2885 | 264 |
| 256 | 20250508 | 150200 | 1277003260 | 2890 | 2890 | 2890 | 2890 | 2 |
| 257 | 20250508 | 150100 | 1276997480 | 2890 | 2885 | 2890 | 2885 | 1970 |
| 258 | 20250508 | 150000 | 1271312000 | 2890 | 2885 | 2890 | 2885 | 1955 |
| 259 | 20250508 | 145900 | 1265671795 | 2890 | 2885 | 2890 | 2885 | 2304 |
| 260 | 20250508 | 145800 | 1259024735 | 2890 | 2885 | 2890 | 2885 | 5993 |
| 261 | 20250508 | 145700 | 1241734865 | 2890 | 2885 | 2890 | 2885 | 2323 |
| 262 | 20250508 | 145600 | 1235032950 | 2890 | 2885 | 2890 | 2885 | 1506 |
| 263 | 20250508 | 145500 | 1230688110 | 2890 | 2890 | 2890 | 2890 | 2 |
| 264 | 20250508 | 145400 | 1230682330 | 2890 | 2885 | 2890 | 2885 | 261 |
| 265 | 20250508 | 145300 | 1229929305 | 2890 | 2890 | 2890 | 2890 | 0 |
| 266 | 20250508 | 145200 | 1229929305 | 2890 | 2885 | 2890 | 2885 | 1027 |
| 267 | 20250508 | 145100 | 1226961450 | 2890 | 2890 | 2890 | 2885 | 2124 |
| 268 | 20250508 | 145000 | 1220823840 | 2890 | 2890 | 2890 | 2890 | 0 |
| 269 | 20250508 | 144900 | 1220823840 | 2890 | 2890 | 2890 | 2885 | 991 |
| 270 | 20250508 | 144800 | 1217964770 | 2890 | 2885 | 2890 | 2885 | 449 |
| 271 | 20250508 | 144700 | 1216668075 | 2890 | 2890 | 2890 | 2890 | 0 |
| 272 | 20250508 | 144600 | 1216668075 | 2890 | 2890 | 2890 | 2885 | 6749 |
| 273 | 20250508 | 144500 | 1197195055 | 2890 | 2890 | 2890 | 2885 | 6346 |
| 274 | 20250508 | 144400 | 1178886365 | 2890 | 2885 | 2890 | 2885 | 9833 |
| 275 | 20250508 | 144300 | 1150507045 | 2890 | 2890 | 2890 | 2885 | 6458 |
| 276 | 20250508 | 144200 | 1131854735 | 2890 | 2885 | 2890 | 2885 | 2086 |
| 277 | 20250508 | 144100 | 1125826240 | 2890 | 2890 | 2890 | 2890 | 1806 |
| 278 | 20250508 | 144000 | 1120606900 | 2890 | 2885 | 2890 | 2885 | 902 |
| 279 | 20250508 | 143900 | 1118004620 | 2890 | 2885 | 2890 | 2885 | 4 |
| 280 | 20250508 | 143800 | 1117993065 | 2890 | 2885 | 2890 | 2880 | 9388 |
| 281 | 20250508 | 143700 | 1090895795 | 2890 | 2885 | 2890 | 2885 | 2302 |
| 282 | 20250508 | 143600 | 1084244165 | 2890 | 2890 | 2890 | 2890 | 123 |
| 283 | 20250508 | 143500 | 1083888695 | 2885 | 2890 | 2890 | 2885 | 274 |
| 284 | 20250508 | 143400 | 1083098200 | 2890 | 2890 | 2890 | 2890 | 0 |
| 285 | 20250508 | 143300 | 1083098200 | 2890 | 2890 | 2890 | 2890 | 0 |
| 286 | 20250508 | 143200 | 1083098200 | 2890 | 2890 | 2890 | 2890 | 9 |
| 287 | 20250508 | 143100 | 1083072190 | 2890 | 2890 | 2890 | 2890 | 2107 |
| 288 | 20250508 | 143000 | 1076982960 | 2890 | 2890 | 2890 | 2890 | 1900 |
| 289 | 20250508 | 142900 | 1071491960 | 2890 | 2890 | 2890 | 2890 | 7153 |
| 290 | 20250508 | 142800 | 1050819790 | 2890 | 2885 | 2890 | 2885 | 556 |
| 291 | 20250508 | 142700 | 1049215720 | 2890 | 2890 | 2890 | 2890 | 0 |
| 292 | 20250508 | 142600 | 1049215720 | 2890 | 2885 | 2890 | 2885 | 101 |
| 293 | 20250508 | 142500 | 1048924330 | 2890 | 2890 | 2890 | 2890 | 3968 |
| 294 | 20250508 | 142400 | 1037456810 | 2885 | 2885 | 2890 | 2885 | 314 |
| 295 | 20250508 | 142300 | 1036550855 | 2890 | 2890 | 2890 | 2885 | 1003 |
| 296 | 20250508 | 142200 | 1033657185 | 2890 | 2885 | 2890 | 2885 | 14817 |
| 297 | 20250508 | 142100 | 990894895 | 2890 | 2890 | 2890 | 2890 | 0 |
| 298 | 20250508 | 142000 | 990894895 | 2890 | 2890 | 2890 | 2890 | 1149 |
| 299 | 20250508 | 141900 | 987574285 | 2890 | 2890 | 2890 | 2890 | 1525 |
| 300 | 20250508 | 141800 | 983167035 | 2890 | 2890 | 2890 | 2890 | 1783 |
| 301 | 20250508 | 141700 | 978014165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 302 | 20250508 | 141600 | 978014165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 303 | 20250508 | 141500 | 978014165 | 2890 | 2890 | 2890 | 2885 | 4 |
| 304 | 20250508 | 141400 | 978002610 | 2885 | 2885 | 2885 | 2885 | 0 |
| 305 | 20250508 | 141300 | 978002610 | 2885 | 2885 | 2890 | 2885 | 5145 |
| 306 | 20250508 | 141200 | 963154030 | 2885 | 2885 | 2885 | 2885 | 2 |
| 307 | 20250508 | 141100 | 963148260 | 2885 | 2880 | 2885 | 2880 | 4090 |
| 308 | 20250508 | 141000 | 951368985 | 2885 | 2880 | 2885 | 2880 | 9541 |
| 309 | 20250508 | 140900 | 923890800 | 2885 | 2880 | 2885 | 2880 | 12143 |
| 310 | 20250508 | 140800 | 888918845 | 2885 | 2885 | 2890 | 2880 | 5496 |
| 311 | 20250508 | 140700 | 873075305 | 2885 | 2885 | 2885 | 2885 | 0 |
| 312 | 20250508 | 140600 | 873075305 | 2885 | 2885 | 2885 | 2880 | 1207 |
| 313 | 20250508 | 140500 | 869599115 | 2880 | 2880 | 2880 | 2880 | 282 |
| 314 | 20250508 | 140400 | 868786955 | 2885 | 2885 | 2885 | 2880 | 901 |
| 315 | 20250508 | 140300 | 866191960 | 2885 | 2885 | 2885 | 2880 | 2333 |
| 316 | 20250508 | 140200 | 859472805 | 2885 | 2885 | 2885 | 2885 | 0 |
| 317 | 20250508 | 140100 | 859472805 | 2885 | 2885 | 2885 | 2885 | 1 |
| 318 | 20250508 | 140000 | 859469920 | 2885 | 2885 | 2885 | 2885 | 0 |
| 319 | 20250508 | 135900 | 859469920 | 2885 | 2885 | 2885 | 2880 | 2626 |
| 320 | 20250508 | 135800 | 851896400 | 2885 | 2885 | 2885 | 2885 | 2 |
| 321 | 20250508 | 135700 | 851890630 | 2890 | 2890 | 2890 | 2890 | 0 |
| 322 | 20250508 | 135600 | 851890630 | 2890 | 2890 | 2890 | 2880 | 1003 |
| 323 | 20250508 | 135500 | 849001960 | 2890 | 2885 | 2890 | 2880 | 2468 |
| 324 | 20250508 | 135400 | 841888775 | 2880 | 2880 | 2880 | 2880 | 1045 |
| 325 | 20250508 | 135300 | 838879175 | 2880 | 2890 | 2890 | 2880 | 101 |
| 326 | 20250508 | 135200 | 838588285 | 2890 | 2880 | 2890 | 2880 | 142 |
| 327 | 20250508 | 135100 | 838179305 | 2890 | 2885 | 2890 | 2885 | 12 |
| 328 | 20250508 | 135000 | 838144675 | 2890 | 2890 | 2890 | 2890 | 0 |
| 329 | 20250508 | 134900 | 838144675 | 2890 | 2880 | 2890 | 2880 | 309 |
| 330 | 20250508 | 134800 | 837253285 | 2890 | 2880 | 2890 | 2880 | 126 |
| 331 | 20250508 | 134700 | 836889215 | 2890 | 2890 | 2890 | 2890 | 1707 |
| 332 | 20250508 | 134600 | 831955985 | 2890 | 2890 | 2890 | 2890 | 625 |
| 333 | 20250508 | 134500 | 830149735 | 2890 | 2885 | 2890 | 2885 | 4368 |
| 334 | 20250508 | 134400 | 817538205 | 2885 | 2880 | 2885 | 2880 | 1707 |
| 335 | 20250508 | 134300 | 812615010 | 2880 | 2880 | 2885 | 2880 | 636 |
| 336 | 20250508 | 134200 | 810783320 | 2885 | 2880 | 2885 | 2880 | 2370 |
| 337 | 20250508 | 134100 | 803957710 | 2880 | 2880 | 2880 | 2880 | 10 |
| 338 | 20250508 | 134000 | 803928910 | 2880 | 2880 | 2880 | 2880 | 1 |
| 339 | 20250508 | 133900 | 803926030 | 2880 | 2875 | 2880 | 2875 | 543 |
| 340 | 20250508 | 133800 | 802364840 | 2880 | 2880 | 2880 | 2880 | 2 |
| 341 | 20250508 | 133700 | 802359080 | 2875 | 2875 | 2875 | 2875 | 950 |
| 342 | 20250508 | 133600 | 799627830 | 2875 | 2875 | 2875 | 2875 | 279 |
| 343 | 20250508 | 133500 | 798825705 | 2875 | 2870 | 2875 | 2870 | 5829 |
| 344 | 20250508 | 133400 | 782092255 | 2870 | 2870 | 2870 | 2870 | 100 |
| 345 | 20250508 | 133300 | 781805255 | 2870 | 2870 | 2870 | 2870 | 318 |
| 346 | 20250508 | 133200 | 780892595 | 2875 | 2865 | 2875 | 2865 | 391 |
| 347 | 20250508 | 133100 | 779772360 | 2865 | 2860 | 2865 | 2860 | 4590 |
| 348 | 20250508 | 133000 | 766629130 | 2855 | 2860 | 2860 | 2855 | 1270 |
| 349 | 20250508 | 132900 | 763001030 | 2855 | 2855 | 2855 | 2855 | 244 |
| 350 | 20250508 | 132800 | 762304410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 351 | 20250508 | 132700 | 762304410 | 2860 | 2860 | 2860 | 2860 | 146 |
| 352 | 20250508 | 132600 | 761886850 | 2860 | 2860 | 2860 | 2860 | 0 |
| 353 | 20250508 | 132500 | 761886850 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20250508 | 132400 | 761886850 | 2860 | 2860 | 2860 | 2860 | 0 |
| 355 | 20250508 | 132300 | 761886850 | 2860 | 2860 | 2860 | 2860 | 5 |
| 356 | 20250508 | 132200 | 761872550 | 2860 | 2860 | 2860 | 2860 | 0 |
| 357 | 20250508 | 132100 | 761872550 | 2860 | 2860 | 2860 | 2860 | 10 |
| 358 | 20250508 | 132000 | 761843950 | 2860 | 2860 | 2860 | 2860 | 39 |
| 359 | 20250508 | 131900 | 761732410 | 2860 | 2865 | 2865 | 2860 | 236 |
| 360 | 20250508 | 131800 | 761057340 | 2860 | 2860 | 2860 | 2860 | 0 |
| 361 | 20250508 | 131700 | 761057340 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20250508 | 131600 | 761057340 | 2860 | 2860 | 2860 | 2860 | 203 |
| 363 | 20250508 | 131500 | 760476760 | 2865 | 2865 | 2865 | 2865 | 1 |
| 364 | 20250508 | 131400 | 760473895 | 2865 | 2865 | 2865 | 2865 | 0 |
| 365 | 20250508 | 131300 | 760473895 | 2865 | 2865 | 2865 | 2865 | 0 |
| 366 | 20250508 | 131200 | 760473895 | 2865 | 2865 | 2865 | 2865 | 0 |
| 367 | 20250508 | 131100 | 760473895 | 2865 | 2865 | 2865 | 2865 | 0 |
| 368 | 20250508 | 131000 | 760473895 | 2865 | 2860 | 2865 | 2860 | 122 |
| 369 | 20250508 | 130900 | 760124970 | 2855 | 2860 | 2860 | 2855 | 346 |
| 370 | 20250508 | 130800 | 759135415 | 2860 | 2860 | 2860 | 2860 | 8 |
| 371 | 20250508 | 130700 | 759112535 | 2860 | 2860 | 2860 | 2860 | 2 |
| 372 | 20250508 | 130600 | 759106815 | 2855 | 2855 | 2855 | 2855 | 0 |
| 373 | 20250508 | 130500 | 759106815 | 2855 | 2860 | 2860 | 2855 | 2745 |
| 374 | 20250508 | 130400 | 751268440 | 2865 | 2865 | 2865 | 2865 | 87 |
| 375 | 20250508 | 130300 | 751019185 | 2865 | 2865 | 2865 | 2865 | 2 |
| 376 | 20250508 | 130200 | 751013455 | 2865 | 2865 | 2865 | 2860 | 52 |
| 377 | 20250508 | 130100 | 750864715 | 2860 | 2860 | 2860 | 2860 | 30 |
| 378 | 20250508 | 130000 | 750778915 | 2865 | 2865 | 2865 | 2865 | 1 |
| 379 | 20250508 | 125900 | 750776050 | 2865 | 2865 | 2865 | 2860 | 1146 |
| 380 | 20250508 | 125800 | 747497150 | 2865 | 2865 | 2865 | 2865 | 10 |
| 381 | 20250508 | 125700 | 747468500 | 2865 | 2865 | 2865 | 2865 | 1 |
| 382 | 20250508 | 125600 | 747465635 | 2865 | 2865 | 2865 | 2860 | 73 |
| 383 | 20250508 | 125500 | 747256840 | 2865 | 2865 | 2865 | 2865 | 4 |
| 384 | 20250508 | 125400 | 747245380 | 2865 | 2865 | 2875 | 2855 | 4158 |
| 385 | 20250508 | 125300 | 735335730 | 2875 | 2870 | 2875 | 2865 | 1759 |
| 386 | 20250508 | 125200 | 730282825 | 2870 | 2860 | 2875 | 2860 | 1024 |
| 387 | 20250508 | 125100 | 727348080 | 2860 | 2860 | 2860 | 2860 | 0 |
| 388 | 20250508 | 125000 | 727348080 | 2860 | 2860 | 2860 | 2860 | 2 |
| 389 | 20250508 | 124900 | 727342360 | 2855 | 2855 | 2860 | 2855 | 6959 |
| 390 | 20250508 | 124800 | 707474165 | 2855 | 2855 | 2855 | 2855 | 5054 |
| 391 | 20250508 | 124700 | 693044995 | 2855 | 2855 | 2855 | 2855 | 100 |
| 392 | 20250508 | 124600 | 692759495 | 2855 | 2850 | 2855 | 2850 | 24 |
| 393 | 20250508 | 124500 | 692691075 | 2855 | 2855 | 2855 | 2855 | 379 |
| 394 | 20250508 | 124400 | 691609030 | 2855 | 2855 | 2855 | 2855 | 1 |
| 395 | 20250508 | 124300 | 691606175 | 2855 | 2855 | 2855 | 2855 | 229 |
| 396 | 20250508 | 124200 | 690952380 | 2855 | 2855 | 2855 | 2855 | 762 |
| 397 | 20250508 | 124100 | 688776870 | 2855 | 2855 | 2855 | 2855 | 840 |
| 398 | 20250508 | 124000 | 686378670 | 2850 | 2850 | 2850 | 2850 | 6 |
| 399 | 20250508 | 123900 | 686361570 | 2850 | 2850 | 2850 | 2850 | 0 |
| 400 | 20250508 | 123800 | 686361570 | 2850 | 2855 | 2855 | 2850 | 208 |
| 401 | 20250508 | 123700 | 685768730 | 2850 | 2855 | 2855 | 2850 | 4 |
| 402 | 20250508 | 123600 | 685757320 | 2855 | 2855 | 2855 | 2850 | 1063 |
| 403 | 20250508 | 123500 | 682722705 | 2855 | 2855 | 2855 | 2855 | 12 |
| 404 | 20250508 | 123400 | 682688445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 405 | 20250508 | 123300 | 682688445 | 2855 | 2855 | 2855 | 2855 | 2 |
| 406 | 20250508 | 123200 | 682682735 | 2855 | 2855 | 2855 | 2855 | 1400 |
| 407 | 20250508 | 123100 | 678685735 | 2855 | 2855 | 2855 | 2855 | 6 |
| 408 | 20250508 | 123000 | 678668605 | 2850 | 2855 | 2855 | 2850 | 136 |
| 409 | 20250508 | 122900 | 678281000 | 2850 | 2855 | 2855 | 2850 | 11 |
| 410 | 20250508 | 122800 | 678249640 | 2855 | 2855 | 2855 | 2855 | 30 |
| 411 | 20250508 | 122700 | 678163990 | 2855 | 2855 | 2855 | 2855 | 1 |
| 412 | 20250508 | 122600 | 678161135 | 2855 | 2855 | 2855 | 2855 | 35 |
| 413 | 20250508 | 122500 | 678061210 | 2855 | 2855 | 2855 | 2855 | 100 |
| 414 | 20250508 | 122400 | 677775710 | 2855 | 2855 | 2855 | 2855 | 220 |
| 415 | 20250508 | 122300 | 677147610 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 416 | 20250508 | 122200 | 674292610 | 2855 | 2855 | 2855 | 2855 | 903 |
| 417 | 20250508 | 122100 | 671714545 | 2855 | 2855 | 2855 | 2855 | 1050 |
| 418 | 20250508 | 122000 | 668716795 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 419 | 20250508 | 121900 | 665861795 | 2855 | 2855 | 2855 | 2855 | 2 |
| 420 | 20250508 | 121800 | 665856085 | 2855 | 2850 | 2855 | 2850 | 1366 |
| 421 | 20250508 | 121700 | 661959620 | 2855 | 2855 | 2855 | 2855 | 26 |
| 422 | 20250508 | 121600 | 661885390 | 2855 | 2855 | 2855 | 2855 | 2 |
| 423 | 20250508 | 121500 | 661879680 | 2855 | 2855 | 2855 | 2855 | 50 |
| 424 | 20250508 | 121400 | 661736930 | 2855 | 2855 | 2855 | 2855 | 102 |
| 425 | 20250508 | 121300 | 661445720 | 2855 | 2855 | 2855 | 2855 | 98 |
| 426 | 20250508 | 121200 | 661165930 | 2855 | 2855 | 2855 | 2855 | 1734 |
| 427 | 20250508 | 121100 | 656215360 | 2855 | 2855 | 2855 | 2855 | 10 |
| 428 | 20250508 | 121000 | 656186810 | 2855 | 2855 | 2855 | 2855 | 11 |
| 429 | 20250508 | 120900 | 656155405 | 2850 | 2855 | 2855 | 2850 | 610 |
| 430 | 20250508 | 120800 | 654415745 | 2855 | 2855 | 2855 | 2855 | 410 |
| 431 | 20250508 | 120700 | 653245195 | 2855 | 2855 | 2855 | 2855 | 0 |
| 432 | 20250508 | 120600 | 653245195 | 2855 | 2855 | 2855 | 2855 | 100 |
| 433 | 20250508 | 120500 | 652959695 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 434 | 20250508 | 120400 | 650104695 | 2855 | 2855 | 2855 | 2855 | 324 |
| 435 | 20250508 | 120300 | 649179675 | 2855 | 2855 | 2855 | 2855 | 204 |
| 436 | 20250508 | 120200 | 648597255 | 2850 | 2850 | 2850 | 2850 | 651 |
| 437 | 20250508 | 120100 | 646741905 | 2855 | 2855 | 2855 | 2855 | 153 |
| 438 | 20250508 | 120000 | 646305090 | 2855 | 2855 | 2855 | 2855 | 200 |
| 439 | 20250508 | 115900 | 645734090 | 2855 | 2855 | 2855 | 2855 | 0 |
| 440 | 20250508 | 115800 | 645734090 | 2855 | 2855 | 2855 | 2855 | 10 |
| 441 | 20250508 | 115700 | 645705540 | 2855 | 2855 | 2855 | 2855 | 1175 |
| 442 | 20250508 | 115600 | 642350915 | 2855 | 2855 | 2855 | 2855 | 473 |
| 443 | 20250508 | 115500 | 641000500 | 2855 | 2855 | 2855 | 2850 | 962 |
| 444 | 20250508 | 115400 | 638254990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 445 | 20250508 | 115300 | 638254990 | 2855 | 2855 | 2855 | 2855 | 44 |
| 446 | 20250508 | 115200 | 638129370 | 2855 | 2855 | 2855 | 2855 | 1 |
| 447 | 20250508 | 115100 | 638126515 | 2855 | 2855 | 2855 | 2855 | 37 |
| 448 | 20250508 | 115000 | 638020880 | 2855 | 2855 | 2855 | 2855 | 9 |
| 449 | 20250508 | 114900 | 637995185 | 2850 | 2850 | 2850 | 2850 | 1 |
| 450 | 20250508 | 114800 | 637992335 | 2855 | 2855 | 2855 | 2855 | 2 |
| 451 | 20250508 | 114700 | 637986625 | 2855 | 2855 | 2855 | 2855 | 1530 |
| 452 | 20250508 | 114600 | 633618475 | 2855 | 2855 | 2855 | 2855 | 13 |
| 453 | 20250508 | 114500 | 633581360 | 2855 | 2855 | 2855 | 2855 | 3115 |
| 454 | 20250508 | 114400 | 624688035 | 2855 | 2855 | 2855 | 2855 | 2 |
| 455 | 20250508 | 114300 | 624682325 | 2855 | 2855 | 2855 | 2850 | 3050 |
| 456 | 20250508 | 114200 | 615989525 | 2855 | 2855 | 2855 | 2855 | 2177 |
| 457 | 20250508 | 114100 | 609774190 | 2860 | 2860 | 2860 | 2860 | 1 |
| 458 | 20250508 | 114000 | 609771330 | 2860 | 2860 | 2860 | 2860 | 400 |
| 459 | 20250508 | 113900 | 608627330 | 2860 | 2860 | 2860 | 2855 | 1007 |
| 460 | 20250508 | 113800 | 605752315 | 2855 | 2855 | 2855 | 2855 | 286 |
| 461 | 20250508 | 113700 | 604935785 | 2855 | 2860 | 2860 | 2855 | 465 |
| 462 | 20250508 | 113600 | 603608190 | 2855 | 2855 | 2855 | 2855 | 1508 |
| 463 | 20250508 | 113500 | 599302850 | 2860 | 2860 | 2860 | 2860 | 40 |
| 464 | 20250508 | 113400 | 599188450 | 2860 | 2855 | 2860 | 2855 | 2160 |
| 465 | 20250508 | 113300 | 593018915 | 2855 | 2855 | 2855 | 2855 | 649 |
| 466 | 20250508 | 113200 | 591166020 | 2855 | 2855 | 2855 | 2855 | 1466 |
| 467 | 20250508 | 113100 | 586980590 | 2855 | 2855 | 2855 | 2855 | 793 |
| 468 | 20250508 | 113000 | 584716575 | 2855 | 2850 | 2855 | 2850 | 2040 |
| 469 | 20250508 | 112900 | 578892730 | 2855 | 2855 | 2855 | 2855 | 45 |
| 470 | 20250508 | 112800 | 578764255 | 2855 | 2855 | 2855 | 2855 | 1546 |
| 471 | 20250508 | 112700 | 574350425 | 2855 | 2855 | 2855 | 2855 | 5 |
| 472 | 20250508 | 112600 | 574336150 | 2850 | 2855 | 2855 | 2845 | 3264 |
| 473 | 20250508 | 112500 | 565033325 | 2855 | 2855 | 2855 | 2850 | 2632 |
| 474 | 20250508 | 112400 | 557530315 | 2855 | 2855 | 2855 | 2855 | 400 |
| 475 | 20250508 | 112300 | 556388315 | 2860 | 2860 | 2860 | 2860 | 201 |
| 476 | 20250508 | 112200 | 555813455 | 2860 | 2860 | 2860 | 2860 | 0 |
| 477 | 20250508 | 112100 | 555813455 | 2860 | 2860 | 2860 | 2860 | 13 |
| 478 | 20250508 | 112000 | 555776275 | 2860 | 2860 | 2860 | 2855 | 3045 |
| 479 | 20250508 | 111900 | 547082780 | 2855 | 2855 | 2855 | 2850 | 4202 |
| 480 | 20250508 | 111800 | 535086230 | 2860 | 2860 | 2860 | 2860 | 1001 |
| 481 | 20250508 | 111700 | 532223370 | 2865 | 2860 | 2865 | 2860 | 97 |
| 482 | 20250508 | 111600 | 531945920 | 2865 | 2865 | 2865 | 2860 | 198 |
| 483 | 20250508 | 111500 | 531379605 | 2865 | 2860 | 2865 | 2860 | 95 |
| 484 | 20250508 | 111400 | 531107885 | 2865 | 2860 | 2865 | 2860 | 152 |
| 485 | 20250508 | 111300 | 530673155 | 2865 | 2860 | 2865 | 2860 | 1798 |
| 486 | 20250508 | 111200 | 525530840 | 2865 | 2865 | 2865 | 2865 | 2405 |
| 487 | 20250508 | 111100 | 518640515 | 2865 | 2865 | 2865 | 2865 | 1611 |
| 488 | 20250508 | 111000 | 514025000 | 2865 | 2865 | 2865 | 2865 | 931 |
| 489 | 20250508 | 110900 | 511357685 | 2860 | 2865 | 2865 | 2860 | 67 |
| 490 | 20250508 | 110800 | 511165740 | 2865 | 2865 | 2865 | 2860 | 530 |
| 491 | 20250508 | 110700 | 509649915 | 2865 | 2865 | 2865 | 2865 | 2075 |
| 492 | 20250508 | 110600 | 503705040 | 2865 | 2865 | 2865 | 2865 | 4446 |
| 493 | 20250508 | 110500 | 490967250 | 2860 | 2860 | 2860 | 2860 | 24 |
| 494 | 20250508 | 110400 | 490898610 | 2865 | 2865 | 2865 | 2865 | 0 |
| 495 | 20250508 | 110300 | 490898610 | 2865 | 2865 | 2865 | 2865 | 2 |
| 496 | 20250508 | 110200 | 490892880 | 2865 | 2865 | 2865 | 2865 | 20 |
| 497 | 20250508 | 110100 | 490835580 | 2865 | 2865 | 2865 | 2865 | 20 |
| 498 | 20250508 | 110000 | 490778280 | 2865 | 2860 | 2865 | 2860 | 7216 |
| 499 | 20250508 | 105900 | 470140485 | 2865 | 2860 | 2865 | 2860 | 217 |
| 500 | 20250508 | 105800 | 469519795 | 2865 | 2865 | 2865 | 2865 | 10 |
| 501 | 20250508 | 105700 | 469491145 | 2860 | 2860 | 2865 | 2860 | 712 |
| 502 | 20250508 | 105600 | 467454805 | 2865 | 2865 | 2865 | 2865 | 24 |
| 503 | 20250508 | 105500 | 467386045 | 2865 | 2865 | 2870 | 2865 | 585 |
| 504 | 20250508 | 105400 | 465709960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 505 | 20250508 | 105300 | 465709960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 506 | 20250508 | 105200 | 465709960 | 2875 | 2875 | 2875 | 2875 | 1 |
| 507 | 20250508 | 105100 | 465707085 | 2875 | 2870 | 2875 | 2865 | 5387 |
| 508 | 20250508 | 105000 | 450254570 | 2875 | 2875 | 2875 | 2875 | 0 |
| 509 | 20250508 | 104900 | 450254570 | 2875 | 2875 | 2875 | 2875 | 317 |
| 510 | 20250508 | 104800 | 449343195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 511 | 20250508 | 104700 | 449343195 | 2870 | 2870 | 2870 | 2870 | 1700 |
| 512 | 20250508 | 104600 | 444464195 | 2870 | 2875 | 2875 | 2870 | 1459 |
| 513 | 20250508 | 104500 | 440276850 | 2880 | 2875 | 2880 | 2875 | 31 |
| 514 | 20250508 | 104400 | 440187710 | 2880 | 2880 | 2880 | 2880 | 6 |
| 515 | 20250508 | 104300 | 440170430 | 2880 | 2875 | 2880 | 2870 | 2110 |
| 516 | 20250508 | 104200 | 434108535 | 2875 | 2875 | 2880 | 2870 | 2909 |
| 517 | 20250508 | 104100 | 425756005 | 2875 | 2875 | 2875 | 2875 | 13 |
| 518 | 20250508 | 104000 | 425718630 | 2875 | 2875 | 2875 | 2875 | 0 |
| 519 | 20250508 | 103900 | 425718630 | 2875 | 2875 | 2875 | 2875 | 0 |
| 520 | 20250508 | 103800 | 425718630 | 2875 | 2875 | 2875 | 2870 | 551 |
| 521 | 20250508 | 103700 | 424136755 | 2875 | 2870 | 2875 | 2870 | 33 |
| 522 | 20250508 | 103600 | 424041885 | 2875 | 2880 | 2880 | 2870 | 537 |
| 523 | 20250508 | 103500 | 422497990 | 2880 | 2880 | 2880 | 2880 | 0 |
| 524 | 20250508 | 103400 | 422497990 | 2880 | 2880 | 2880 | 2880 | 963 |
| 525 | 20250508 | 103300 | 419724550 | 2880 | 2880 | 2880 | 2880 | 0 |
| 526 | 20250508 | 103200 | 419724550 | 2880 | 2880 | 2880 | 2880 | 10 |
| 527 | 20250508 | 103100 | 419695750 | 2880 | 2880 | 2880 | 2880 | 43 |
| 528 | 20250508 | 103000 | 419571910 | 2875 | 2875 | 2880 | 2875 | 1975 |
| 529 | 20250508 | 102900 | 413893705 | 2880 | 2880 | 2880 | 2880 | 0 |
| 530 | 20250508 | 102800 | 413893705 | 2880 | 2875 | 2880 | 2875 | 144 |
| 531 | 20250508 | 102700 | 413479680 | 2880 | 2880 | 2880 | 2880 | 0 |
| 532 | 20250508 | 102600 | 413479680 | 2880 | 2880 | 2880 | 2880 | 2 |
| 533 | 20250508 | 102500 | 413473920 | 2880 | 2880 | 2880 | 2880 | 5 |
| 534 | 20250508 | 102400 | 413459520 | 2875 | 2875 | 2880 | 2865 | 1873 |
| 535 | 20250508 | 102300 | 408074455 | 2880 | 2875 | 2880 | 2875 | 440 |
| 536 | 20250508 | 102200 | 406809445 | 2880 | 2880 | 2880 | 2880 | 2 |
| 537 | 20250508 | 102100 | 406803685 | 2880 | 2875 | 2880 | 2875 | 2005 |
| 538 | 20250508 | 102000 | 401039285 | 2875 | 2880 | 2880 | 2875 | 3078 |
| 539 | 20250508 | 101900 | 392189935 | 2880 | 2880 | 2880 | 2880 | 2251 |
| 540 | 20250508 | 101800 | 385707055 | 2880 | 2875 | 2880 | 2865 | 6984 |
| 541 | 20250508 | 101700 | 365655885 | 2880 | 2880 | 2880 | 2880 | 1 |
| 542 | 20250508 | 101600 | 365653005 | 2875 | 2875 | 2875 | 2875 | 320 |
| 543 | 20250508 | 101500 | 364733005 | 2880 | 2880 | 2880 | 2880 | 0 |
| 544 | 20250508 | 101400 | 364733005 | 2880 | 2880 | 2880 | 2880 | 126 |
| 545 | 20250508 | 101300 | 364370125 | 2880 | 2875 | 2880 | 2875 | 511 |
| 546 | 20250508 | 101200 | 362900945 | 2870 | 2870 | 2870 | 2870 | 1 |
| 547 | 20250508 | 101100 | 362898075 | 2875 | 2875 | 2875 | 2875 | 200 |
| 548 | 20250508 | 101000 | 362323075 | 2880 | 2875 | 2880 | 2875 | 198 |
| 549 | 20250508 | 100900 | 361753235 | 2875 | 2875 | 2875 | 2875 | 1518 |
| 550 | 20250508 | 100800 | 357388985 | 2875 | 2875 | 2875 | 2875 | 32 |
| 551 | 20250508 | 100700 | 357296985 | 2880 | 2880 | 2880 | 2880 | 0 |
| 552 | 20250508 | 100600 | 357296985 | 2880 | 2880 | 2880 | 2870 | 1352 |
| 553 | 20250508 | 100500 | 353413810 | 2880 | 2875 | 2880 | 2875 | 4 |
| 554 | 20250508 | 100400 | 353402295 | 2875 | 2875 | 2875 | 2875 | 466 |
| 555 | 20250508 | 100300 | 352062545 | 2885 | 2885 | 2885 | 2885 | 275 |
| 556 | 20250508 | 100200 | 351269170 | 2885 | 2875 | 2885 | 2875 | 1598 |
| 557 | 20250508 | 100100 | 346664720 | 2875 | 2875 | 2875 | 2870 | 507 |
| 558 | 20250508 | 100000 | 345209595 | 2875 | 2875 | 2875 | 2870 | 876 |
| 559 | 20250508 | 095900 | 342695455 | 2875 | 2880 | 2880 | 2870 | 12 |
| 560 | 20250508 | 095800 | 342660925 | 2870 | 2880 | 2880 | 2870 | 258 |
| 561 | 20250508 | 095700 | 341920365 | 2880 | 2875 | 2880 | 2875 | 410 |
| 562 | 20250508 | 095600 | 340741590 | 2875 | 2875 | 2875 | 2875 | 358 |
| 563 | 20250508 | 095500 | 339712340 | 2875 | 2875 | 2875 | 2875 | 2 |
| 564 | 20250508 | 095400 | 339706590 | 2875 | 2880 | 2880 | 2870 | 1352 |
| 565 | 20250508 | 095300 | 335820375 | 2880 | 2875 | 2880 | 2875 | 837 |
| 566 | 20250508 | 095200 | 333413920 | 2875 | 2875 | 2875 | 2875 | 1 |
| 567 | 20250508 | 095100 | 333411045 | 2875 | 2875 | 2875 | 2875 | 6 |
| 568 | 20250508 | 095000 | 333393795 | 2875 | 2875 | 2875 | 2875 | 0 |
| 569 | 20250508 | 094900 | 333393795 | 2875 | 2875 | 2875 | 2875 | 10 |
| 570 | 20250508 | 094800 | 333365045 | 2875 | 2875 | 2875 | 2860 | 25267 |
| 571 | 20250508 | 094700 | 260980685 | 2875 | 2870 | 2875 | 2865 | 17743 |
| 572 | 20250508 | 094600 | 210116485 | 2870 | 2885 | 2885 | 2870 | 383 |
| 573 | 20250508 | 094500 | 209014660 | 2875 | 2875 | 2875 | 2875 | 815 |
| 574 | 20250508 | 094400 | 206671535 | 2885 | 2885 | 2885 | 2885 | 1 |
| 575 | 20250508 | 094300 | 206668650 | 2885 | 2880 | 2885 | 2880 | 1278 |
| 576 | 20250508 | 094200 | 202983160 | 2880 | 2875 | 2880 | 2875 | 261 |
| 577 | 20250508 | 094100 | 202232765 | 2875 | 2875 | 2880 | 2870 | 3971 |
| 578 | 20250508 | 094000 | 190830670 | 2875 | 2875 | 2875 | 2875 | 1550 |
| 579 | 20250508 | 093900 | 186374420 | 2875 | 2875 | 2875 | 2875 | 200 |
| 580 | 20250508 | 093800 | 185799420 | 2880 | 2875 | 2880 | 2875 | 501 |
| 581 | 20250508 | 093700 | 184358425 | 2885 | 2875 | 2885 | 2875 | 1773 |
| 582 | 20250508 | 093600 | 179260920 | 2885 | 2885 | 2885 | 2885 | 962 |
| 583 | 20250508 | 093500 | 176485550 | 2880 | 2880 | 2880 | 2880 | 421 |
| 584 | 20250508 | 093400 | 175273070 | 2870 | 2875 | 2880 | 2870 | 3351 |
| 585 | 20250508 | 093300 | 165644080 | 2875 | 2880 | 2880 | 2875 | 2683 |
| 586 | 20250508 | 093200 | 157919275 | 2880 | 2880 | 2880 | 2880 | 46 |
| 587 | 20250508 | 093100 | 157786795 | 2880 | 2880 | 2885 | 2880 | 4111 |
| 588 | 20250508 | 093000 | 145947080 | 2875 | 2880 | 2880 | 2875 | 1061 |
| 589 | 20250508 | 092900 | 142894310 | 2875 | 2885 | 2885 | 2875 | 332 |
| 590 | 20250508 | 092800 | 141937810 | 2890 | 2880 | 2890 | 2880 | 434 |
| 591 | 20250508 | 092700 | 140687880 | 2890 | 2880 | 2890 | 2880 | 703 |
| 592 | 20250508 | 092600 | 138663230 | 2895 | 2895 | 2895 | 2895 | 4 |
| 593 | 20250508 | 092500 | 138651650 | 2880 | 2885 | 2895 | 2880 | 4205 |
| 594 | 20250508 | 092400 | 126515530 | 2885 | 2880 | 2885 | 2880 | 69 |
| 595 | 20250508 | 092300 | 126316800 | 2890 | 2890 | 2890 | 2885 | 124 |
| 596 | 20250508 | 092200 | 125958745 | 2890 | 2885 | 2890 | 2885 | 201 |
| 597 | 20250508 | 092100 | 125378850 | 2890 | 2890 | 2890 | 2890 | 0 |
| 598 | 20250508 | 092000 | 125378850 | 2890 | 2890 | 2890 | 2890 | 12 |
| 599 | 20250508 | 091900 | 125344170 | 2875 | 2890 | 2890 | 2875 | 2910 |
| 600 | 20250508 | 091800 | 116969615 | 2890 | 2890 | 2890 | 2890 | 1 |
| 601 | 20250508 | 091700 | 116966725 | 2890 | 2880 | 2890 | 2875 | 1360 |
| 602 | 20250508 | 091600 | 113046860 | 2885 | 2885 | 2885 | 2885 | 100 |
| 603 | 20250508 | 091500 | 112758360 | 2885 | 2885 | 2885 | 2885 | 10 |
| 604 | 20250508 | 091400 | 112729510 | 2890 | 2880 | 2890 | 2880 | 5400 |
| 605 | 20250508 | 091300 | 97173580 | 2895 | 2880 | 2895 | 2875 | 18821 |
| 606 | 20250508 | 091200 | 43061340 | 2895 | 2880 | 2895 | 2880 | 1312 |
| 607 | 20250508 | 091100 | 39272600 | 2895 | 2885 | 2895 | 2885 | 1199 |
| 608 | 20250508 | 091000 | 35810635 | 2885 | 2890 | 2890 | 2885 | 407 |
| 609 | 20250508 | 090900 | 34635945 | 2890 | 2890 | 2890 | 2885 | 2435 |
| 610 | 20250508 | 090800 | 27608055 | 2890 | 2885 | 2890 | 2885 | 36 |
| 611 | 20250508 | 090700 | 27504135 | 2885 | 2880 | 2885 | 2875 | 1486 |
| 612 | 20250508 | 090600 | 23221755 | 2890 | 2885 | 2890 | 2885 | 722 |
| 613 | 20250508 | 090500 | 21138735 | 2885 | 2890 | 2890 | 2880 | 612 |
| 614 | 20250508 | 090400 | 19374785 | 2895 | 2895 | 2895 | 2885 | 19 |
| 615 | 20250508 | 090300 | 19319800 | 2895 | 2895 | 2895 | 2885 | 285 |
| 616 | 20250508 | 090200 | 18497405 | 2895 | 2890 | 2895 | 2885 | 199 |
| 617 | 20250508 | 090100 | 17923235 | 2895 | 2895 | 2895 | 2890 | 231 |
| 618 | 20250508 | 090000 | 17254545 | 2895 | 2875 | 2895 | 2875 | 5995 |