30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 191500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 3 | 20250502 | 191400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20250502 | 191300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20250502 | 191200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20250502 | 191100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20250502 | 191000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20250502 | 190900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20250502 | 190800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20250502 | 190700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20250502 | 190600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20250502 | 190500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20250502 | 190400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20250502 | 190300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20250502 | 190200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20250502 | 190100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20250502 | 190000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20250502 | 185900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20250502 | 185800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20250502 | 185700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20250502 | 185600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20250502 | 185500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20250502 | 185400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20250502 | 185300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20250502 | 185200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20250502 | 185100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20250502 | 185000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20250502 | 184900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20250502 | 184800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20250502 | 184700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20250502 | 184600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20250502 | 184500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 33 | 20250502 | 184400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20250502 | 184300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20250502 | 184200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20250502 | 184100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20250502 | 184000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20250502 | 183900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20250502 | 183800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20250502 | 183700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20250502 | 183600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20250502 | 183500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20250502 | 183400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20250502 | 183300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20250502 | 183200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20250502 | 183100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20250502 | 183000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20250502 | 182900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20250502 | 182800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20250502 | 182700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20250502 | 182600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20250502 | 182500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20250502 | 182400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20250502 | 182300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20250502 | 182200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20250502 | 182100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20250502 | 182000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20250502 | 181900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20250502 | 181800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20250502 | 181700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20250502 | 181600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20250502 | 181500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 63 | 20250502 | 181400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20250502 | 181300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20250502 | 181200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20250502 | 181100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20250502 | 181000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20250502 | 180900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20250502 | 180800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20250502 | 180700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20250502 | 180600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20250502 | 180500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20250502 | 180400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20250502 | 180300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20250502 | 180200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20250502 | 180100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20250502 | 180000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20250502 | 175900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20250502 | 175800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20250502 | 175700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20250502 | 175600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20250502 | 175500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20250502 | 175400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20250502 | 175300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20250502 | 175200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20250502 | 175100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20250502 | 175000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20250502 | 174900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20250502 | 174800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20250502 | 174700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20250502 | 174600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20250502 | 174500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 93 | 20250502 | 174400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20250502 | 174300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20250502 | 174200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20250502 | 174100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20250502 | 174000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20250502 | 173900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20250502 | 173800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20250502 | 173700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20250502 | 173600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20250502 | 173500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20250502 | 173400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20250502 | 173300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20250502 | 173200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20250502 | 173100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20250502 | 173000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20250502 | 172900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20250502 | 172800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20250502 | 172700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20250502 | 172600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20250502 | 172500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20250502 | 172400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20250502 | 172300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20250502 | 172200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20250502 | 172100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20250502 | 172000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20250502 | 171900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20250502 | 171800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20250502 | 171700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20250502 | 171600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20250502 | 171500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 123 | 20250502 | 171400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20250502 | 171300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20250502 | 171200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20250502 | 171100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20250502 | 171000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20250502 | 170900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20250502 | 170800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20250502 | 170700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20250502 | 170600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20250502 | 170500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20250502 | 170400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20250502 | 170300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20250502 | 170200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20250502 | 170100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20250502 | 170000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20250502 | 165900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20250502 | 165800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20250502 | 165700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20250502 | 165600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20250502 | 165500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20250502 | 165400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20250502 | 165300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20250502 | 165200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20250502 | 165100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20250502 | 165000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20250502 | 164900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20250502 | 164800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20250502 | 164700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20250502 | 164600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20250502 | 164500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 153 | 20250502 | 164400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20250502 | 164300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20250502 | 164200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20250502 | 164100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20250502 | 164000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20250502 | 163900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20250502 | 163800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20250502 | 163700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20250502 | 163600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20250502 | 163500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20250502 | 163400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20250502 | 163300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20250502 | 163200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20250502 | 163100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20250502 | 163000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20250502 | 162900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20250502 | 162800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20250502 | 162700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20250502 | 162600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20250502 | 162500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20250502 | 162400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20250502 | 162300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20250502 | 162200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20250502 | 162100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20250502 | 162000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20250502 | 161900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20250502 | 161800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20250502 | 161700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20250502 | 161600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20250502 | 161500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 183 | 20250502 | 161400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20250502 | 161300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20250502 | 161200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20250502 | 161100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20250502 | 161000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20250502 | 160900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20250502 | 160800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20250502 | 160700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20250502 | 160600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20250502 | 160500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20250502 | 160400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20250502 | 160300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20250502 | 160200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20250502 | 160100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20250502 | 160000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20250502 | 155900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20250502 | 155800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20250502 | 155700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20250502 | 155600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20250502 | 155500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20250502 | 155400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20250502 | 155300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20250502 | 155200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20250502 | 155100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20250502 | 155000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20250502 | 154900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20250502 | 154800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20250502 | 154700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20250502 | 154600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20250502 | 154500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 213 | 20250502 | 154400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20250502 | 154300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20250502 | 154200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20250502 | 154100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20250502 | 154000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20250502 | 153900 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20250502 | 153800 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20250502 | 153700 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20250502 | 153600 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20250502 | 153500 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20250502 | 153400 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20250502 | 153300 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20250502 | 153200 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20250502 | 153100 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20250502 | 153000 | 1196455037 | 2855 | 2855 | 2855 | 2855 | 12867 |
| 228 | 20250502 | 152900 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20250502 | 152800 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 230 | 20250502 | 152700 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 231 | 20250502 | 152600 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 232 | 20250502 | 152500 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 233 | 20250502 | 152400 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 234 | 20250502 | 152300 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 235 | 20250502 | 152200 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 236 | 20250502 | 152100 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 237 | 20250502 | 152000 | 1159719752 | 2855 | 2855 | 2855 | 2855 | 0 |
| 238 | 20250502 | 151900 | 1159719752 | 2855 | 2855 | 2855 | 2850 | 127 |
| 239 | 20250502 | 151800 | 1159357257 | 2850 | 2855 | 2855 | 2850 | 136 |
| 240 | 20250502 | 151700 | 1158969602 | 2855 | 2855 | 2855 | 2855 | 4 |
| 241 | 20250502 | 151600 | 1158958182 | 2850 | 2855 | 2855 | 2850 | 227 |
| 242 | 20250502 | 151500 | 1158310102 | 2855 | 2850 | 2860 | 2840 | 3236 |
| 243 | 20250502 | 151400 | 1149103422 | 2850 | 2850 | 2850 | 2850 | 0 |
| 244 | 20250502 | 151300 | 1149103422 | 2850 | 2850 | 2850 | 2850 | 2 |
| 245 | 20250502 | 151200 | 1149097722 | 2845 | 2850 | 2850 | 2845 | 811 |
| 246 | 20250502 | 151100 | 1146786922 | 2850 | 2845 | 2850 | 2845 | 2401 |
| 247 | 20250502 | 151000 | 1139955517 | 2850 | 2850 | 2850 | 2850 | 2 |
| 248 | 20250502 | 150900 | 1139949817 | 2850 | 2850 | 2850 | 2850 | 1013 |
| 249 | 20250502 | 150800 | 1137062767 | 2850 | 2845 | 2850 | 2845 | 506 |
| 250 | 20250502 | 150700 | 1135623167 | 2850 | 2845 | 2850 | 2845 | 463 |
| 251 | 20250502 | 150600 | 1134305917 | 2850 | 2850 | 2850 | 2850 | 140 |
| 252 | 20250502 | 150500 | 1133906917 | 2845 | 2845 | 2850 | 2845 | 609 |
| 253 | 20250502 | 150400 | 1132174307 | 2845 | 2850 | 2850 | 2845 | 610 |
| 254 | 20250502 | 150300 | 1130438807 | 2850 | 2850 | 2850 | 2845 | 628 |
| 255 | 20250502 | 150200 | 1128649032 | 2850 | 2850 | 2850 | 2840 | 3883 |
| 256 | 20250502 | 150100 | 1117604862 | 2845 | 2845 | 2850 | 2840 | 7905 |
| 257 | 20250502 | 150000 | 1095133637 | 2850 | 2850 | 2850 | 2850 | 0 |
| 258 | 20250502 | 145900 | 1095133637 | 2850 | 2850 | 2855 | 2850 | 735 |
| 259 | 20250502 | 145800 | 1093038857 | 2845 | 2845 | 2850 | 2845 | 504 |
| 260 | 20250502 | 145700 | 1091604957 | 2850 | 2850 | 2850 | 2850 | 3350 |
| 261 | 20250502 | 145600 | 1082057457 | 2855 | 2855 | 2855 | 2855 | 0 |
| 262 | 20250502 | 145500 | 1082057457 | 2855 | 2850 | 2855 | 2850 | 116 |
| 263 | 20250502 | 145400 | 1081726817 | 2845 | 2845 | 2845 | 2845 | 14 |
| 264 | 20250502 | 145300 | 1081686987 | 2845 | 2845 | 2845 | 2845 | 34 |
| 265 | 20250502 | 145200 | 1081590257 | 2845 | 2845 | 2850 | 2845 | 2632 |
| 266 | 20250502 | 145100 | 1074102197 | 2845 | 2845 | 2845 | 2845 | 0 |
| 267 | 20250502 | 145000 | 1074102197 | 2845 | 2845 | 2845 | 2845 | 6 |
| 268 | 20250502 | 144900 | 1074085127 | 2855 | 2845 | 2855 | 2845 | 118 |
| 269 | 20250502 | 144800 | 1073749352 | 2855 | 2855 | 2855 | 2855 | 0 |
| 270 | 20250502 | 144700 | 1073749352 | 2855 | 2850 | 2855 | 2850 | 399 |
| 271 | 20250502 | 144600 | 1072612177 | 2855 | 2855 | 2855 | 2855 | 0 |
| 272 | 20250502 | 144500 | 1072612177 | 2855 | 2855 | 2855 | 2850 | 893 |
| 273 | 20250502 | 144400 | 1070066617 | 2855 | 2850 | 2855 | 2850 | 436 |
| 274 | 20250502 | 144300 | 1068823997 | 2850 | 2850 | 2850 | 2850 | 5 |
| 275 | 20250502 | 144200 | 1068809747 | 2850 | 2850 | 2850 | 2850 | 4 |
| 276 | 20250502 | 144100 | 1068798347 | 2850 | 2850 | 2850 | 2850 | 3 |
| 277 | 20250502 | 144000 | 1068789797 | 2850 | 2845 | 2850 | 2845 | 2297 |
| 278 | 20250502 | 143900 | 1062254792 | 2850 | 2850 | 2850 | 2850 | 1 |
| 279 | 20250502 | 143800 | 1062251942 | 2850 | 2850 | 2855 | 2850 | 490 |
| 280 | 20250502 | 143700 | 1060855432 | 2855 | 2850 | 2855 | 2850 | 578 |
| 281 | 20250502 | 143600 | 1059208102 | 2855 | 2850 | 2855 | 2850 | 12 |
| 282 | 20250502 | 143500 | 1059173892 | 2850 | 2850 | 2850 | 2845 | 27 |
| 283 | 20250502 | 143400 | 1059096992 | 2850 | 2845 | 2850 | 2845 | 22 |
| 284 | 20250502 | 143300 | 1059034392 | 2850 | 2850 | 2850 | 2850 | 2 |
| 285 | 20250502 | 143200 | 1059028692 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20250502 | 143100 | 1059028692 | 2850 | 2850 | 2850 | 2850 | 96 |
| 287 | 20250502 | 143000 | 1058755092 | 2850 | 2850 | 2850 | 2840 | 2484 |
| 288 | 20250502 | 142900 | 1051689752 | 2850 | 2850 | 2850 | 2850 | 152 |
| 289 | 20250502 | 142800 | 1051256552 | 2850 | 2845 | 2850 | 2840 | 3990 |
| 290 | 20250502 | 142700 | 1039905292 | 2840 | 2845 | 2850 | 2840 | 7404 |
| 291 | 20250502 | 142600 | 1018844372 | 2850 | 2850 | 2850 | 2850 | 446 |
| 292 | 20250502 | 142500 | 1017573272 | 2850 | 2850 | 2850 | 2845 | 558 |
| 293 | 20250502 | 142400 | 1015983902 | 2850 | 2850 | 2850 | 2850 | 2 |
| 294 | 20250502 | 142300 | 1015978202 | 2850 | 2850 | 2850 | 2850 | 61 |
| 295 | 20250502 | 142200 | 1015804352 | 2855 | 2855 | 2855 | 2855 | 54 |
| 296 | 20250502 | 142100 | 1015650182 | 2855 | 2855 | 2855 | 2855 | 0 |
| 297 | 20250502 | 142000 | 1015650182 | 2855 | 2855 | 2855 | 2855 | 5 |
| 298 | 20250502 | 141900 | 1015635907 | 2850 | 2850 | 2850 | 2850 | 10 |
| 299 | 20250502 | 141800 | 1015607407 | 2850 | 2845 | 2850 | 2845 | 468 |
| 300 | 20250502 | 141700 | 1014273632 | 2850 | 2845 | 2850 | 2845 | 4 |
| 301 | 20250502 | 141600 | 1014262237 | 2850 | 2850 | 2850 | 2850 | 2 |
| 302 | 20250502 | 141500 | 1014256537 | 2855 | 2845 | 2855 | 2845 | 12 |
| 303 | 20250502 | 141400 | 1014222352 | 2855 | 2855 | 2855 | 2845 | 288 |
| 304 | 20250502 | 141300 | 1013402902 | 2855 | 2850 | 2855 | 2850 | 879 |
| 305 | 20250502 | 141200 | 1010897727 | 2850 | 2850 | 2850 | 2850 | 2589 |
| 306 | 20250502 | 141100 | 1003519077 | 2850 | 2845 | 2850 | 2845 | 7 |
| 307 | 20250502 | 141000 | 1003499152 | 2850 | 2845 | 2850 | 2845 | 174 |
| 308 | 20250502 | 140900 | 1003004112 | 2850 | 2850 | 2850 | 2850 | 2 |
| 309 | 20250502 | 140800 | 1002998412 | 2855 | 2850 | 2855 | 2850 | 12 |
| 310 | 20250502 | 140700 | 1002964192 | 2850 | 2855 | 2855 | 2850 | 3344 |
| 311 | 20250502 | 140600 | 993433542 | 2855 | 2855 | 2855 | 2855 | 0 |
| 312 | 20250502 | 140500 | 993433542 | 2855 | 2855 | 2855 | 2855 | 2 |
| 313 | 20250502 | 140400 | 993427832 | 2855 | 2855 | 2855 | 2850 | 81 |
| 314 | 20250502 | 140300 | 993196897 | 2855 | 2855 | 2855 | 2855 | 0 |
| 315 | 20250502 | 140200 | 993196897 | 2855 | 2855 | 2855 | 2855 | 0 |
| 316 | 20250502 | 140100 | 993196897 | 2855 | 2850 | 2855 | 2850 | 312 |
| 317 | 20250502 | 140000 | 992307677 | 2850 | 2845 | 2850 | 2845 | 251 |
| 318 | 20250502 | 135900 | 991593557 | 2850 | 2850 | 2850 | 2850 | 6 |
| 319 | 20250502 | 135800 | 991576457 | 2850 | 2850 | 2850 | 2850 | 6 |
| 320 | 20250502 | 135700 | 991559357 | 2850 | 2855 | 2855 | 2845 | 1314 |
| 321 | 20250502 | 135600 | 987814492 | 2850 | 2855 | 2855 | 2850 | 686 |
| 322 | 20250502 | 135500 | 985855987 | 2855 | 2850 | 2855 | 2850 | 1998 |
| 323 | 20250502 | 135400 | 980161662 | 2855 | 2855 | 2855 | 2855 | 2 |
| 324 | 20250502 | 135300 | 980155952 | 2855 | 2855 | 2855 | 2855 | 0 |
| 325 | 20250502 | 135200 | 980155952 | 2855 | 2855 | 2855 | 2855 | 1 |
| 326 | 20250502 | 135100 | 980153097 | 2855 | 2855 | 2855 | 2855 | 101 |
| 327 | 20250502 | 135000 | 979864742 | 2855 | 2855 | 2855 | 2855 | 551 |
| 328 | 20250502 | 134900 | 978291637 | 2850 | 2850 | 2850 | 2850 | 0 |
| 329 | 20250502 | 134800 | 978291637 | 2850 | 2850 | 2850 | 2850 | 1101 |
| 330 | 20250502 | 134700 | 975153787 | 2850 | 2850 | 2850 | 2850 | 206 |
| 331 | 20250502 | 134600 | 974566687 | 2850 | 2845 | 2850 | 2845 | 1658 |
| 332 | 20250502 | 134500 | 969846692 | 2850 | 2850 | 2850 | 2845 | 3618 |
| 333 | 20250502 | 134400 | 959544122 | 2855 | 2855 | 2855 | 2855 | 661 |
| 334 | 20250502 | 134300 | 957656967 | 2860 | 2860 | 2860 | 2860 | 101 |
| 335 | 20250502 | 134200 | 957368107 | 2860 | 2860 | 2860 | 2855 | 11 |
| 336 | 20250502 | 134100 | 957336652 | 2855 | 2860 | 2860 | 2850 | 1680 |
| 337 | 20250502 | 134000 | 952547032 | 2855 | 2855 | 2855 | 2855 | 400 |
| 338 | 20250502 | 133900 | 951405032 | 2860 | 2860 | 2860 | 2860 | 287 |
| 339 | 20250502 | 133800 | 950584212 | 2860 | 2860 | 2860 | 2860 | 0 |
| 340 | 20250502 | 133700 | 950584212 | 2860 | 2860 | 2860 | 2860 | 0 |
| 341 | 20250502 | 133600 | 950584212 | 2860 | 2860 | 2860 | 2860 | 0 |
| 342 | 20250502 | 133500 | 950584212 | 2860 | 2860 | 2860 | 2860 | 2 |
| 343 | 20250502 | 133400 | 950578492 | 2860 | 2860 | 2860 | 2860 | 1 |
| 344 | 20250502 | 133300 | 950575632 | 2855 | 2855 | 2855 | 2850 | 24 |
| 345 | 20250502 | 133200 | 950507137 | 2855 | 2855 | 2855 | 2855 | 3 |
| 346 | 20250502 | 133100 | 950498572 | 2860 | 2860 | 2860 | 2860 | 53 |
| 347 | 20250502 | 133000 | 950346992 | 2855 | 2855 | 2855 | 2855 | 3482 |
| 348 | 20250502 | 132900 | 940405882 | 2855 | 2855 | 2855 | 2850 | 8963 |
| 349 | 20250502 | 132800 | 914830182 | 2855 | 2855 | 2855 | 2855 | 40 |
| 350 | 20250502 | 132700 | 914715982 | 2860 | 2860 | 2860 | 2860 | 0 |
| 351 | 20250502 | 132600 | 914715982 | 2860 | 2855 | 2860 | 2855 | 853 |
| 352 | 20250502 | 132500 | 912280412 | 2860 | 2855 | 2860 | 2855 | 10 |
| 353 | 20250502 | 132400 | 912251842 | 2855 | 2860 | 2860 | 2855 | 1133 |
| 354 | 20250502 | 132300 | 909017092 | 2855 | 2855 | 2855 | 2855 | 1460 |
| 355 | 20250502 | 132200 | 904848792 | 2855 | 2855 | 2855 | 2855 | 10 |
| 356 | 20250502 | 132100 | 904820242 | 2855 | 2855 | 2855 | 2855 | 120 |
| 357 | 20250502 | 132000 | 904477642 | 2860 | 2860 | 2860 | 2860 | 0 |
| 358 | 20250502 | 131900 | 904477642 | 2860 | 2860 | 2860 | 2860 | 5 |
| 359 | 20250502 | 131800 | 904463342 | 2855 | 2855 | 2855 | 2855 | 20 |
| 360 | 20250502 | 131700 | 904406242 | 2860 | 2860 | 2860 | 2860 | 4 |
| 361 | 20250502 | 131600 | 904394802 | 2855 | 2850 | 2855 | 2850 | 3440 |
| 362 | 20250502 | 131500 | 894573612 | 2855 | 2855 | 2855 | 2855 | 2 |
| 363 | 20250502 | 131400 | 894567902 | 2850 | 2850 | 2850 | 2850 | 120 |
| 364 | 20250502 | 131300 | 894225902 | 2855 | 2855 | 2860 | 2855 | 1389 |
| 365 | 20250502 | 131200 | 890260017 | 2855 | 2850 | 2855 | 2850 | 3374 |
| 366 | 20250502 | 131100 | 880644097 | 2850 | 2850 | 2850 | 2850 | 5 |
| 367 | 20250502 | 131000 | 880629847 | 2855 | 2850 | 2855 | 2850 | 838 |
| 368 | 20250502 | 130900 | 878241542 | 2850 | 2855 | 2855 | 2850 | 728 |
| 369 | 20250502 | 130800 | 876163152 | 2860 | 2860 | 2860 | 2860 | 0 |
| 370 | 20250502 | 130700 | 876163152 | 2860 | 2860 | 2860 | 2860 | 0 |
| 371 | 20250502 | 130600 | 876163152 | 2860 | 2860 | 2860 | 2860 | 0 |
| 372 | 20250502 | 130500 | 876163152 | 2860 | 2855 | 2860 | 2855 | 3 |
| 373 | 20250502 | 130400 | 876154577 | 2855 | 2855 | 2855 | 2855 | 284 |
| 374 | 20250502 | 130300 | 875343757 | 2865 | 2865 | 2865 | 2865 | 0 |
| 375 | 20250502 | 130200 | 875343757 | 2865 | 2865 | 2865 | 2865 | 0 |
| 376 | 20250502 | 130100 | 875343757 | 2865 | 2860 | 2865 | 2860 | 4 |
| 377 | 20250502 | 130000 | 875332302 | 2865 | 2860 | 2865 | 2860 | 116 |
| 378 | 20250502 | 125900 | 875000062 | 2860 | 2860 | 2860 | 2860 | 10 |
| 379 | 20250502 | 125800 | 874971462 | 2860 | 2860 | 2860 | 2860 | 2 |
| 380 | 20250502 | 125700 | 874965742 | 2860 | 2860 | 2860 | 2860 | 0 |
| 381 | 20250502 | 125600 | 874965742 | 2860 | 2855 | 2860 | 2855 | 918 |
| 382 | 20250502 | 125500 | 872341717 | 2850 | 2850 | 2850 | 2850 | 5 |
| 383 | 20250502 | 125400 | 872327467 | 2865 | 2850 | 2865 | 2850 | 838 |
| 384 | 20250502 | 125300 | 869938867 | 2865 | 2870 | 2870 | 2850 | 4350 |
| 385 | 20250502 | 125200 | 857520062 | 2870 | 2855 | 2870 | 2855 | 841 |
| 386 | 20250502 | 125100 | 855118947 | 2870 | 2870 | 2870 | 2870 | 0 |
| 387 | 20250502 | 125000 | 855118947 | 2870 | 2870 | 2870 | 2870 | 0 |
| 388 | 20250502 | 124900 | 855118947 | 2870 | 2870 | 2870 | 2860 | 455 |
| 389 | 20250502 | 124800 | 853817127 | 2870 | 2860 | 2870 | 2860 | 1004 |
| 390 | 20250502 | 124700 | 850944637 | 2860 | 2860 | 2860 | 2860 | 0 |
| 391 | 20250502 | 124600 | 850944637 | 2860 | 2855 | 2860 | 2855 | 53 |
| 392 | 20250502 | 124500 | 850793062 | 2855 | 2855 | 2860 | 2855 | 22 |
| 393 | 20250502 | 124400 | 850730242 | 2855 | 2855 | 2860 | 2855 | 30 |
| 394 | 20250502 | 124300 | 850644542 | 2855 | 2860 | 2865 | 2855 | 410 |
| 395 | 20250502 | 124200 | 849473922 | 2865 | 2860 | 2870 | 2860 | 1059 |
| 396 | 20250502 | 124100 | 846445062 | 2860 | 2860 | 2860 | 2860 | 5 |
| 397 | 20250502 | 124000 | 846430762 | 2870 | 2870 | 2870 | 2870 | 44 |
| 398 | 20250502 | 123900 | 846304482 | 2870 | 2870 | 2870 | 2870 | 6 |
| 399 | 20250502 | 123800 | 846287262 | 2870 | 2860 | 2870 | 2855 | 1055 |
| 400 | 20250502 | 123700 | 843269997 | 2870 | 2870 | 2870 | 2870 | 2 |
| 401 | 20250502 | 123600 | 843264257 | 2870 | 2870 | 2870 | 2860 | 51 |
| 402 | 20250502 | 123500 | 843117962 | 2870 | 2860 | 2870 | 2860 | 64 |
| 403 | 20250502 | 123400 | 842934837 | 2875 | 2870 | 2875 | 2865 | 658 |
| 404 | 20250502 | 123300 | 841046602 | 2870 | 2865 | 2870 | 2865 | 1057 |
| 405 | 20250502 | 123200 | 838018257 | 2865 | 2860 | 2865 | 2860 | 128 |
| 406 | 20250502 | 123100 | 837652167 | 2865 | 2865 | 2865 | 2865 | 5 |
| 407 | 20250502 | 123000 | 837637842 | 2865 | 2865 | 2865 | 2865 | 34 |
| 408 | 20250502 | 122900 | 837540432 | 2870 | 2870 | 2870 | 2870 | 450 |
| 409 | 20250502 | 122800 | 836248932 | 2870 | 2875 | 2875 | 2865 | 21 |
| 410 | 20250502 | 122700 | 836188727 | 2875 | 2875 | 2875 | 2875 | 1 |
| 411 | 20250502 | 122600 | 836185852 | 2875 | 2875 | 2875 | 2875 | 2 |
| 412 | 20250502 | 122500 | 836180102 | 2875 | 2875 | 2875 | 2875 | 4 |
| 413 | 20250502 | 122400 | 836168602 | 2875 | 2865 | 2875 | 2865 | 160 |
| 414 | 20250502 | 122300 | 835710162 | 2875 | 2875 | 2875 | 2875 | 3 |
| 415 | 20250502 | 122200 | 835701537 | 2875 | 2875 | 2875 | 2875 | 9 |
| 416 | 20250502 | 122100 | 835675662 | 2875 | 2870 | 2875 | 2860 | 1389 |
| 417 | 20250502 | 122000 | 831690767 | 2870 | 2870 | 2870 | 2870 | 0 |
| 418 | 20250502 | 121900 | 831690767 | 2870 | 2870 | 2870 | 2870 | 14 |
| 419 | 20250502 | 121800 | 831650587 | 2870 | 2870 | 2870 | 2870 | 248 |
| 420 | 20250502 | 121700 | 830938827 | 2870 | 2865 | 2870 | 2865 | 7 |
| 421 | 20250502 | 121600 | 830918762 | 2870 | 2870 | 2870 | 2865 | 117 |
| 422 | 20250502 | 121500 | 830583172 | 2870 | 2870 | 2870 | 2870 | 12 |
| 423 | 20250502 | 121400 | 830548732 | 2870 | 2865 | 2870 | 2865 | 301 |
| 424 | 20250502 | 121300 | 829686362 | 2870 | 2870 | 2870 | 2870 | 0 |
| 425 | 20250502 | 121200 | 829686362 | 2870 | 2870 | 2870 | 2870 | 4 |
| 426 | 20250502 | 121100 | 829674882 | 2860 | 2860 | 2860 | 2860 | 100 |
| 427 | 20250502 | 121000 | 829388882 | 2870 | 2870 | 2870 | 2860 | 209 |
| 428 | 20250502 | 120900 | 828789072 | 2870 | 2870 | 2870 | 2860 | 33 |
| 429 | 20250502 | 120800 | 828694472 | 2860 | 2865 | 2865 | 2860 | 6422 |
| 430 | 20250502 | 120700 | 810321787 | 2875 | 2865 | 2875 | 2865 | 252 |
| 431 | 20250502 | 120600 | 809599787 | 2875 | 2870 | 2875 | 2870 | 9 |
| 432 | 20250502 | 120500 | 809573927 | 2875 | 2875 | 2875 | 2875 | 4 |
| 433 | 20250502 | 120400 | 809562427 | 2875 | 2870 | 2875 | 2870 | 5 |
| 434 | 20250502 | 120300 | 809548067 | 2875 | 2875 | 2875 | 2875 | 2 |
| 435 | 20250502 | 120200 | 809542317 | 2875 | 2875 | 2875 | 2870 | 7 |
| 436 | 20250502 | 120100 | 809522197 | 2875 | 2875 | 2875 | 2875 | 4 |
| 437 | 20250502 | 120000 | 809510697 | 2875 | 2870 | 2875 | 2870 | 222 |
| 438 | 20250502 | 115900 | 808873547 | 2870 | 2870 | 2870 | 2870 | 11 |
| 439 | 20250502 | 115800 | 808841977 | 2870 | 2870 | 2870 | 2870 | 450 |
| 440 | 20250502 | 115700 | 807550477 | 2870 | 2870 | 2870 | 2870 | 100 |
| 441 | 20250502 | 115600 | 807263477 | 2865 | 2865 | 2865 | 2865 | 12 |
| 442 | 20250502 | 115500 | 807229097 | 2865 | 2865 | 2865 | 2865 | 626 |
| 443 | 20250502 | 115400 | 805435607 | 2875 | 2875 | 2875 | 2875 | 0 |
| 444 | 20250502 | 115300 | 805435607 | 2875 | 2870 | 2875 | 2870 | 3833 |
| 445 | 20250502 | 115200 | 794434872 | 2880 | 2880 | 2880 | 2880 | 0 |
| 446 | 20250502 | 115100 | 794434872 | 2880 | 2880 | 2880 | 2880 | 2 |
| 447 | 20250502 | 115000 | 794429112 | 2880 | 2880 | 2880 | 2880 | 0 |
| 448 | 20250502 | 114900 | 794429112 | 2880 | 2875 | 2880 | 2875 | 684 |
| 449 | 20250502 | 114800 | 792462592 | 2875 | 2875 | 2875 | 2875 | 290 |
| 450 | 20250502 | 114700 | 791628842 | 2875 | 2875 | 2875 | 2875 | 50 |
| 451 | 20250502 | 114600 | 791485092 | 2875 | 2875 | 2875 | 2875 | 43 |
| 452 | 20250502 | 114500 | 791361467 | 2875 | 2875 | 2875 | 2875 | 26 |
| 453 | 20250502 | 114400 | 791286717 | 2880 | 2880 | 2880 | 2875 | 343 |
| 454 | 20250502 | 114300 | 790298932 | 2880 | 2870 | 2880 | 2870 | 2810 |
| 455 | 20250502 | 114200 | 782233522 | 2870 | 2870 | 2870 | 2870 | 45 |
| 456 | 20250502 | 114100 | 782104372 | 2865 | 2865 | 2865 | 2865 | 40 |
| 457 | 20250502 | 114000 | 781989772 | 2865 | 2865 | 2865 | 2865 | 516 |
| 458 | 20250502 | 113900 | 780511432 | 2865 | 2865 | 2865 | 2865 | 179 |
| 459 | 20250502 | 113800 | 779998597 | 2865 | 2865 | 2865 | 2865 | 534 |
| 460 | 20250502 | 113700 | 778468687 | 2865 | 2865 | 2865 | 2865 | 1130 |
| 461 | 20250502 | 113600 | 775231237 | 2870 | 2870 | 2870 | 2870 | 6 |
| 462 | 20250502 | 113500 | 775214017 | 2870 | 2865 | 2870 | 2865 | 2365 |
| 463 | 20250502 | 113400 | 768438252 | 2865 | 2865 | 2865 | 2865 | 1029 |
| 464 | 20250502 | 113300 | 765490167 | 2865 | 2865 | 2865 | 2865 | 0 |
| 465 | 20250502 | 113200 | 765490167 | 2865 | 2870 | 2870 | 2865 | 2225 |
| 466 | 20250502 | 113100 | 759115537 | 2875 | 2870 | 2875 | 2870 | 342 |
| 467 | 20250502 | 113000 | 758133972 | 2875 | 2870 | 2875 | 2870 | 363 |
| 468 | 20250502 | 112900 | 757092152 | 2875 | 2875 | 2875 | 2875 | 8 |
| 469 | 20250502 | 112800 | 757069152 | 2875 | 2875 | 2875 | 2870 | 41 |
| 470 | 20250502 | 112700 | 756951452 | 2875 | 2875 | 2875 | 2875 | 50 |
| 471 | 20250502 | 112600 | 756807702 | 2875 | 2870 | 2875 | 2870 | 1274 |
| 472 | 20250502 | 112500 | 753151297 | 2865 | 2870 | 2870 | 2865 | 151 |
| 473 | 20250502 | 112400 | 752718627 | 2875 | 2875 | 2875 | 2875 | 0 |
| 474 | 20250502 | 112300 | 752718627 | 2875 | 2875 | 2875 | 2875 | 8 |
| 475 | 20250502 | 112200 | 752695627 | 2880 | 2880 | 2880 | 2880 | 0 |
| 476 | 20250502 | 112100 | 752695627 | 2880 | 2870 | 2880 | 2870 | 4 |
| 477 | 20250502 | 112000 | 752684127 | 2865 | 2880 | 2880 | 2865 | 23 |
| 478 | 20250502 | 111900 | 752618032 | 2870 | 2870 | 2870 | 2870 | 501 |
| 479 | 20250502 | 111800 | 751180162 | 2870 | 2870 | 2870 | 2870 | 496 |
| 480 | 20250502 | 111700 | 749756642 | 2880 | 2880 | 2880 | 2880 | 0 |
| 481 | 20250502 | 111600 | 749756642 | 2880 | 2870 | 2880 | 2870 | 1044 |
| 482 | 20250502 | 111500 | 746760332 | 2880 | 2880 | 2880 | 2880 | 0 |
| 483 | 20250502 | 111400 | 746760332 | 2880 | 2880 | 2880 | 2880 | 0 |
| 484 | 20250502 | 111300 | 746760332 | 2880 | 2880 | 2880 | 2880 | 0 |
| 485 | 20250502 | 111200 | 746760332 | 2880 | 2880 | 2880 | 2880 | 1 |
| 486 | 20250502 | 111100 | 746757452 | 2880 | 2875 | 2880 | 2875 | 4 |
| 487 | 20250502 | 111000 | 746745942 | 2870 | 2870 | 2880 | 2870 | 67 |
| 488 | 20250502 | 110900 | 746553622 | 2880 | 2870 | 2880 | 2870 | 91 |
| 489 | 20250502 | 110800 | 746292382 | 2880 | 2870 | 2880 | 2870 | 6 |
| 490 | 20250502 | 110700 | 746275132 | 2880 | 2880 | 2880 | 2870 | 364 |
| 491 | 20250502 | 110600 | 745228492 | 2880 | 2875 | 2880 | 2865 | 1325 |
| 492 | 20250502 | 110500 | 741419287 | 2875 | 2870 | 2875 | 2870 | 1515 |
| 493 | 20250502 | 110400 | 737063712 | 2875 | 2875 | 2875 | 2870 | 912 |
| 494 | 20250502 | 110300 | 734442707 | 2875 | 2875 | 2875 | 2875 | 2 |
| 495 | 20250502 | 110200 | 734436957 | 2875 | 2875 | 2875 | 2875 | 0 |
| 496 | 20250502 | 110100 | 734436957 | 2875 | 2870 | 2875 | 2870 | 18 |
| 497 | 20250502 | 110000 | 734385267 | 2875 | 2875 | 2875 | 2870 | 248 |
| 498 | 20250502 | 105900 | 733673482 | 2875 | 2875 | 2875 | 2875 | 2 |
| 499 | 20250502 | 105800 | 733667732 | 2875 | 2870 | 2875 | 2870 | 1919 |
| 500 | 20250502 | 105700 | 728160172 | 2865 | 2865 | 2870 | 2865 | 188 |
| 501 | 20250502 | 105600 | 727620662 | 2870 | 2875 | 2875 | 2870 | 3162 |
| 502 | 20250502 | 105500 | 718545217 | 2875 | 2875 | 2875 | 2875 | 4 |
| 503 | 20250502 | 105400 | 718533717 | 2875 | 2870 | 2875 | 2870 | 11 |
| 504 | 20250502 | 105300 | 718502117 | 2875 | 2875 | 2875 | 2875 | 203 |
| 505 | 20250502 | 105200 | 717918492 | 2880 | 2880 | 2880 | 2880 | 0 |
| 506 | 20250502 | 105100 | 717918492 | 2880 | 2875 | 2880 | 2875 | 62 |
| 507 | 20250502 | 105000 | 717740232 | 2875 | 2870 | 2875 | 2870 | 13 |
| 508 | 20250502 | 104900 | 717702907 | 2880 | 2875 | 2880 | 2870 | 143 |
| 509 | 20250502 | 104800 | 717292417 | 2880 | 2880 | 2880 | 2880 | 0 |
| 510 | 20250502 | 104700 | 717292417 | 2880 | 2870 | 2880 | 2870 | 678 |
| 511 | 20250502 | 104600 | 715346537 | 2880 | 2875 | 2880 | 2875 | 95 |
| 512 | 20250502 | 104500 | 715073402 | 2885 | 2880 | 2885 | 2880 | 257 |
| 513 | 20250502 | 104400 | 714333202 | 2880 | 2875 | 2880 | 2875 | 422 |
| 514 | 20250502 | 104300 | 713117867 | 2880 | 2880 | 2880 | 2875 | 119 |
| 515 | 20250502 | 104200 | 712775172 | 2880 | 2880 | 2880 | 2875 | 18 |
| 516 | 20250502 | 104100 | 712723382 | 2875 | 2875 | 2880 | 2875 | 411 |
| 517 | 20250502 | 104000 | 711540212 | 2870 | 2875 | 2875 | 2870 | 1508 |
| 518 | 20250502 | 103900 | 707211897 | 2875 | 2870 | 2875 | 2870 | 67 |
| 519 | 20250502 | 103800 | 707019297 | 2880 | 2875 | 2880 | 2875 | 17 |
| 520 | 20250502 | 103700 | 706970387 | 2880 | 2875 | 2880 | 2870 | 107 |
| 521 | 20250502 | 103600 | 706663212 | 2875 | 2875 | 2880 | 2875 | 112 |
| 522 | 20250502 | 103500 | 706341172 | 2880 | 2875 | 2880 | 2875 | 542 |
| 523 | 20250502 | 103400 | 704782822 | 2880 | 2880 | 2880 | 2875 | 26 |
| 524 | 20250502 | 103300 | 704707952 | 2885 | 2885 | 2885 | 2885 | 0 |
| 525 | 20250502 | 103200 | 704707952 | 2885 | 2890 | 2890 | 2875 | 906 |
| 526 | 20250502 | 103100 | 702098222 | 2880 | 2880 | 2885 | 2880 | 745 |
| 527 | 20250502 | 103000 | 699951692 | 2885 | 2875 | 2885 | 2875 | 584 |
| 528 | 20250502 | 102900 | 698269767 | 2880 | 2875 | 2880 | 2875 | 1017 |
| 529 | 20250502 | 102800 | 695345842 | 2880 | 2885 | 2885 | 2875 | 7850 |
| 530 | 20250502 | 102700 | 672746202 | 2890 | 2890 | 2890 | 2890 | 21 |
| 531 | 20250502 | 102600 | 672685512 | 2890 | 2890 | 2890 | 2890 | 2 |
| 532 | 20250502 | 102500 | 672679732 | 2890 | 2890 | 2890 | 2890 | 92 |
| 533 | 20250502 | 102400 | 672413852 | 2890 | 2895 | 2895 | 2885 | 5298 |
| 534 | 20250502 | 102300 | 657097482 | 2895 | 2895 | 2895 | 2895 | 548 |
| 535 | 20250502 | 102200 | 655511022 | 2900 | 2895 | 2900 | 2895 | 527 |
| 536 | 20250502 | 102100 | 653985347 | 2895 | 2895 | 2895 | 2890 | 588 |
| 537 | 20250502 | 102000 | 652283227 | 2895 | 2895 | 2895 | 2895 | 0 |
| 538 | 20250502 | 101900 | 652283227 | 2895 | 2900 | 2900 | 2895 | 31 |
| 539 | 20250502 | 101800 | 652193477 | 2895 | 2900 | 2900 | 2895 | 12 |
| 540 | 20250502 | 101700 | 652158687 | 2900 | 2900 | 2900 | 2900 | 8 |
| 541 | 20250502 | 101600 | 652135487 | 2890 | 2895 | 2895 | 2890 | 441 |
| 542 | 20250502 | 101500 | 650860577 | 2895 | 2895 | 2895 | 2895 | 73 |
| 543 | 20250502 | 101400 | 650649242 | 2905 | 2900 | 2905 | 2900 | 102 |
| 544 | 20250502 | 101300 | 650353432 | 2905 | 2905 | 2905 | 2905 | 104 |
| 545 | 20250502 | 101200 | 650051312 | 2905 | 2895 | 2905 | 2885 | 441 |
| 546 | 20250502 | 101100 | 648775267 | 2895 | 2890 | 2895 | 2890 | 921 |
| 547 | 20250502 | 101000 | 646113572 | 2905 | 2910 | 2910 | 2890 | 905 |
| 548 | 20250502 | 100900 | 643495442 | 2910 | 2905 | 2910 | 2900 | 88 |
| 549 | 20250502 | 100800 | 643240072 | 2905 | 2895 | 2905 | 2895 | 38 |
| 550 | 20250502 | 100700 | 643129912 | 2910 | 2905 | 2910 | 2902 | 344 |
| 551 | 20250502 | 100600 | 642129898 | 2900 | 2905 | 2905 | 2900 | 84 |
| 552 | 20250502 | 100500 | 641885883 | 2905 | 2900 | 2905 | 2895 | 1101 |
| 553 | 20250502 | 100400 | 638692978 | 2900 | 2900 | 2900 | 2890 | 770 |
| 554 | 20250502 | 100300 | 636465753 | 2880 | 2900 | 2900 | 2880 | 1348 |
| 555 | 20250502 | 100200 | 632570003 | 2900 | 2900 | 2900 | 2900 | 150 |
| 556 | 20250502 | 100100 | 632135003 | 2900 | 2910 | 2910 | 2895 | 639 |
| 557 | 20250502 | 100000 | 630284763 | 2910 | 2910 | 2910 | 2910 | 8 |
| 558 | 20250502 | 095900 | 630261483 | 2900 | 2910 | 2910 | 2900 | 2575 |
| 559 | 20250502 | 095800 | 622789418 | 2915 | 2915 | 2915 | 2910 | 207 |
| 560 | 20250502 | 095700 | 622187013 | 2915 | 2915 | 2915 | 2915 | 0 |
| 561 | 20250502 | 095600 | 622187013 | 2915 | 2915 | 2915 | 2905 | 2226 |
| 562 | 20250502 | 095500 | 615698243 | 2910 | 2915 | 2915 | 2910 | 2345 |
| 563 | 20250502 | 095400 | 608871168 | 2925 | 2920 | 2925 | 2915 | 11180 |
| 564 | 20250502 | 095300 | 576267993 | 2925 | 2930 | 2930 | 2920 | 5006 |
| 565 | 20250502 | 095200 | 561635853 | 2925 | 2915 | 2935 | 2915 | 7210 |
| 566 | 20250502 | 095100 | 540555448 | 2920 | 2925 | 2925 | 2915 | 2878 |
| 567 | 20250502 | 095000 | 532141253 | 2925 | 2915 | 2930 | 2915 | 21504 |
| 568 | 20250502 | 094900 | 469393323 | 2910 | 2910 | 2915 | 2910 | 3265 |
| 569 | 20250502 | 094800 | 459889693 | 2910 | 2895 | 2915 | 2895 | 8925 |
| 570 | 20250502 | 094700 | 433968108 | 2900 | 2900 | 2900 | 2890 | 5132 |
| 571 | 20250502 | 094600 | 419087768 | 2900 | 2885 | 2900 | 2885 | 3022 |
| 572 | 20250502 | 094500 | 410350903 | 2885 | 2880 | 2885 | 2880 | 14 |
| 573 | 20250502 | 094400 | 410310538 | 2880 | 2875 | 2880 | 2875 | 102 |
| 574 | 20250502 | 094300 | 410017283 | 2885 | 2885 | 2885 | 2870 | 5510 |
| 575 | 20250502 | 094200 | 394177953 | 2885 | 2880 | 2885 | 2880 | 1084 |
| 576 | 20250502 | 094100 | 391055418 | 2880 | 2880 | 2880 | 2880 | 193 |
| 577 | 20250502 | 094000 | 390499578 | 2880 | 2885 | 2890 | 2875 | 12469 |
| 578 | 20250502 | 093900 | 354541753 | 2885 | 2880 | 2890 | 2880 | 2874 |
| 579 | 20250502 | 093800 | 346262628 | 2890 | 2895 | 2895 | 2885 | 931 |
| 580 | 20250502 | 093700 | 343576463 | 2890 | 2895 | 2895 | 2885 | 512 |
| 581 | 20250502 | 093600 | 342097738 | 2890 | 2885 | 2900 | 2885 | 889 |
| 582 | 20250502 | 093500 | 339523413 | 2885 | 2890 | 2890 | 2885 | 577 |
| 583 | 20250502 | 093400 | 337856688 | 2890 | 2880 | 2890 | 2880 | 1890 |
| 584 | 20250502 | 093300 | 332396168 | 2880 | 2885 | 2885 | 2880 | 1015 |
| 585 | 20250502 | 093200 | 329467973 | 2890 | 2900 | 2900 | 2890 | 4388 |
| 586 | 20250502 | 093100 | 316759148 | 2900 | 2900 | 2905 | 2890 | 1341 |
| 587 | 20250502 | 093000 | 312868778 | 2900 | 2905 | 2905 | 2895 | 493 |
| 588 | 20250502 | 092900 | 311440163 | 2895 | 2890 | 2905 | 2890 | 3253 |
| 589 | 20250502 | 092800 | 302022703 | 2890 | 2880 | 2890 | 2880 | 1277 |
| 590 | 20250502 | 092700 | 298338638 | 2880 | 2875 | 2885 | 2875 | 1250 |
| 591 | 20250502 | 092600 | 294741773 | 2875 | 2880 | 2880 | 2870 | 392 |
| 592 | 20250502 | 092500 | 293616033 | 2880 | 2870 | 2880 | 2870 | 1848 |
| 593 | 20250502 | 092400 | 288306103 | 2870 | 2865 | 2870 | 2865 | 526 |
| 594 | 20250502 | 092300 | 286799033 | 2865 | 2870 | 2870 | 2865 | 908 |
| 595 | 20250502 | 092200 | 284197583 | 2870 | 2865 | 2870 | 2865 | 177 |
| 596 | 20250502 | 092100 | 283690408 | 2865 | 2865 | 2870 | 2865 | 894 |
| 597 | 20250502 | 092000 | 281125638 | 2865 | 2855 | 2865 | 2845 | 1131 |
| 598 | 20250502 | 091900 | 277893828 | 2850 | 2850 | 2860 | 2840 | 1006 |
| 599 | 20250502 | 091800 | 275029698 | 2850 | 2850 | 2855 | 2845 | 1024 |
| 600 | 20250502 | 091700 | 272111288 | 2850 | 2840 | 2850 | 2835 | 1360 |
| 601 | 20250502 | 091600 | 268246603 | 2845 | 2845 | 2850 | 2835 | 3479 |
| 602 | 20250502 | 091500 | 258367278 | 2845 | 2845 | 2850 | 2840 | 577 |
| 603 | 20250502 | 091400 | 256726003 | 2850 | 2850 | 2850 | 2850 | 103 |
| 604 | 20250502 | 091300 | 256432453 | 2850 | 2850 | 2850 | 2845 | 11 |
| 605 | 20250502 | 091200 | 256401113 | 2845 | 2845 | 2850 | 2840 | 3554 |
| 606 | 20250502 | 091100 | 246293483 | 2845 | 2840 | 2845 | 2835 | 9606 |
| 607 | 20250502 | 091000 | 219047890 | 2845 | 2850 | 2855 | 2840 | 2556 |
| 608 | 20250502 | 090900 | 211775305 | 2840 | 2855 | 2855 | 2840 | 3604 |
| 609 | 20250502 | 090800 | 201527375 | 2855 | 2860 | 2860 | 2845 | 4840 |
| 610 | 20250502 | 090700 | 187754395 | 2860 | 2855 | 2860 | 2845 | 596 |
| 611 | 20250502 | 090600 | 186053625 | 2860 | 2865 | 2865 | 2855 | 2141 |
| 612 | 20250502 | 090500 | 179929015 | 2865 | 2845 | 2870 | 2845 | 8103 |
| 613 | 20250502 | 090400 | 156726375 | 2855 | 2840 | 2855 | 2835 | 5121 |
| 614 | 20250502 | 090300 | 142155915 | 2845 | 2840 | 2845 | 2840 | 5074 |
| 615 | 20250502 | 090200 | 127740510 | 2845 | 2845 | 2855 | 2840 | 12367 |
| 616 | 20250502 | 090100 | 92568610 | 2845 | 2855 | 2855 | 2845 | 1770 |
| 617 | 20250502 | 090000 | 87531630 | 2860 | 2835 | 2860 | 2835 | 30868 |