33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 191900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 3 | 20250502 | 191800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 4 | 20250502 | 191700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 5 | 20250502 | 191600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 6 | 20250502 | 191500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 7 | 20250502 | 191400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 8 | 20250502 | 191300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 9 | 20250502 | 191200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 10 | 20250502 | 191100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 11 | 20250502 | 191000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 12 | 20250502 | 190900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 13 | 20250502 | 190800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 14 | 20250502 | 190700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 15 | 20250502 | 190600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 16 | 20250502 | 190500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 17 | 20250502 | 190400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 18 | 20250502 | 190300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 19 | 20250502 | 190200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 20 | 20250502 | 190100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 21 | 20250502 | 190000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 22 | 20250502 | 185900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 23 | 20250502 | 185800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 24 | 20250502 | 185700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 25 | 20250502 | 185600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 26 | 20250502 | 185500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 27 | 20250502 | 185400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 28 | 20250502 | 185300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 29 | 20250502 | 185200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 30 | 20250502 | 185100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 31 | 20250502 | 185000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 32 | 20250502 | 184900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 33 | 20250502 | 184800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 34 | 20250502 | 184700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 35 | 20250502 | 184600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 36 | 20250502 | 184500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 37 | 20250502 | 184400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 38 | 20250502 | 184300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 39 | 20250502 | 184200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 40 | 20250502 | 184100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 41 | 20250502 | 184000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 42 | 20250502 | 183900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 43 | 20250502 | 183800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 44 | 20250502 | 183700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 45 | 20250502 | 183600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 46 | 20250502 | 183500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 47 | 20250502 | 183400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 48 | 20250502 | 183300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 49 | 20250502 | 183200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 50 | 20250502 | 183100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 51 | 20250502 | 183000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 52 | 20250502 | 182900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 53 | 20250502 | 182800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 54 | 20250502 | 182700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 55 | 20250502 | 182600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 56 | 20250502 | 182500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 57 | 20250502 | 182400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 58 | 20250502 | 182300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 59 | 20250502 | 182200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 60 | 20250502 | 182100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 61 | 20250502 | 182000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 62 | 20250502 | 181900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 63 | 20250502 | 181800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 64 | 20250502 | 181700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 65 | 20250502 | 181600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 66 | 20250502 | 181500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 67 | 20250502 | 181400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 68 | 20250502 | 181300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 69 | 20250502 | 181200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 70 | 20250502 | 181100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 71 | 20250502 | 181000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 72 | 20250502 | 180900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 73 | 20250502 | 180800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 74 | 20250502 | 180700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 75 | 20250502 | 180600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 76 | 20250502 | 180500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 77 | 20250502 | 180400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 78 | 20250502 | 180300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 79 | 20250502 | 180200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 80 | 20250502 | 180100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 81 | 20250502 | 180000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 82 | 20250502 | 175900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 83 | 20250502 | 175800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 84 | 20250502 | 175700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 85 | 20250502 | 175600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 86 | 20250502 | 175500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 87 | 20250502 | 175400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 88 | 20250502 | 175300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 89 | 20250502 | 175200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 90 | 20250502 | 175100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 91 | 20250502 | 175000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 92 | 20250502 | 174900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 93 | 20250502 | 174800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 94 | 20250502 | 174700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 95 | 20250502 | 174600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 96 | 20250502 | 174500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 97 | 20250502 | 174400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 98 | 20250502 | 174300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 99 | 20250502 | 174200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 100 | 20250502 | 174100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 101 | 20250502 | 174000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 102 | 20250502 | 173900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 103 | 20250502 | 173800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 104 | 20250502 | 173700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 105 | 20250502 | 173600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 106 | 20250502 | 173500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 107 | 20250502 | 173400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 108 | 20250502 | 173300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 109 | 20250502 | 173200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 110 | 20250502 | 173100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 111 | 20250502 | 173000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 112 | 20250502 | 172900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 113 | 20250502 | 172800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 114 | 20250502 | 172700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 115 | 20250502 | 172600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 116 | 20250502 | 172500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 117 | 20250502 | 172400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 118 | 20250502 | 172300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 119 | 20250502 | 172200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 120 | 20250502 | 172100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 121 | 20250502 | 172000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 122 | 20250502 | 171900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 123 | 20250502 | 171800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 124 | 20250502 | 171700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 125 | 20250502 | 171600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 126 | 20250502 | 171500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 127 | 20250502 | 171400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 128 | 20250502 | 171300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 129 | 20250502 | 171200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 130 | 20250502 | 171100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 131 | 20250502 | 171000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 132 | 20250502 | 170900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 133 | 20250502 | 170800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 134 | 20250502 | 170700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 135 | 20250502 | 170600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 136 | 20250502 | 170500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 137 | 20250502 | 170400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 138 | 20250502 | 170300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 139 | 20250502 | 170200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 140 | 20250502 | 170100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 141 | 20250502 | 170000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 142 | 20250502 | 165900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 143 | 20250502 | 165800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 144 | 20250502 | 165700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 145 | 20250502 | 165600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 146 | 20250502 | 165500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 147 | 20250502 | 165400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 148 | 20250502 | 165300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 149 | 20250502 | 165200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 150 | 20250502 | 165100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 151 | 20250502 | 165000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 152 | 20250502 | 164900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 153 | 20250502 | 164800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 154 | 20250502 | 164700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 155 | 20250502 | 164600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 156 | 20250502 | 164500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 157 | 20250502 | 164400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 158 | 20250502 | 164300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 159 | 20250502 | 164200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 160 | 20250502 | 164100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 161 | 20250502 | 164000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 162 | 20250502 | 163900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 163 | 20250502 | 163800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 164 | 20250502 | 163700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 165 | 20250502 | 163600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 166 | 20250502 | 163500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 167 | 20250502 | 163400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 168 | 20250502 | 163300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 169 | 20250502 | 163200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 170 | 20250502 | 163100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 171 | 20250502 | 163000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 172 | 20250502 | 162900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 173 | 20250502 | 162800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 174 | 20250502 | 162700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 175 | 20250502 | 162600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 176 | 20250502 | 162500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 177 | 20250502 | 162400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 178 | 20250502 | 162300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 179 | 20250502 | 162200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 180 | 20250502 | 162100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 181 | 20250502 | 162000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 182 | 20250502 | 161900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 183 | 20250502 | 161800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 184 | 20250502 | 161700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 185 | 20250502 | 161600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 186 | 20250502 | 161500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 187 | 20250502 | 161400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 188 | 20250502 | 161300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 189 | 20250502 | 161200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 190 | 20250502 | 161100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 191 | 20250502 | 161000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 192 | 20250502 | 160900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 193 | 20250502 | 160800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 194 | 20250502 | 160700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 195 | 20250502 | 160600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 196 | 20250502 | 160500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 197 | 20250502 | 160400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 198 | 20250502 | 160300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 199 | 20250502 | 160200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 200 | 20250502 | 160100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 201 | 20250502 | 160000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 202 | 20250502 | 155900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 203 | 20250502 | 155800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 204 | 20250502 | 155700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 205 | 20250502 | 155600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 206 | 20250502 | 155500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 207 | 20250502 | 155400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 208 | 20250502 | 155300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 209 | 20250502 | 155200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 210 | 20250502 | 155100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 211 | 20250502 | 155000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 212 | 20250502 | 154900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 213 | 20250502 | 154800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 214 | 20250502 | 154700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 215 | 20250502 | 154600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 216 | 20250502 | 154500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 217 | 20250502 | 154400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 218 | 20250502 | 154300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 219 | 20250502 | 154200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 220 | 20250502 | 154100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 221 | 20250502 | 154000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 222 | 20250502 | 153900 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 223 | 20250502 | 153800 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 224 | 20250502 | 153700 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 225 | 20250502 | 153600 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 226 | 20250502 | 153500 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 227 | 20250502 | 153400 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 228 | 20250502 | 153300 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 229 | 20250502 | 153200 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 230 | 20250502 | 153100 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 0 |
| 231 | 20250502 | 153000 | 1893128850 | 15730 | 15730 | 15730 | 15730 | 2896 |
| 232 | 20250502 | 152900 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 233 | 20250502 | 152800 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 234 | 20250502 | 152700 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 235 | 20250502 | 152600 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 236 | 20250502 | 152500 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 237 | 20250502 | 152400 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 238 | 20250502 | 152300 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 239 | 20250502 | 152200 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 240 | 20250502 | 152100 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 241 | 20250502 | 152000 | 1847574770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 242 | 20250502 | 151900 | 1847574770 | 15720 | 15730 | 15730 | 15720 | 898 |
| 243 | 20250502 | 151800 | 1833450670 | 15730 | 15720 | 15730 | 15720 | 199 |
| 244 | 20250502 | 151700 | 1830320450 | 15730 | 15720 | 15730 | 15720 | 249 |
| 245 | 20250502 | 151600 | 1826405290 | 15720 | 15720 | 15730 | 15720 | 664 |
| 246 | 20250502 | 151500 | 1815964750 | 15720 | 15730 | 15730 | 15720 | 194 |
| 247 | 20250502 | 151400 | 1812914390 | 15730 | 15730 | 15730 | 15730 | 161 |
| 248 | 20250502 | 151300 | 1810381860 | 15730 | 15730 | 15730 | 15730 | 168 |
| 249 | 20250502 | 151200 | 1807739220 | 15730 | 15730 | 15730 | 15720 | 221 |
| 250 | 20250502 | 151100 | 1804263240 | 15730 | 15730 | 15730 | 15720 | 904 |
| 251 | 20250502 | 151000 | 1790044280 | 15730 | 15730 | 15730 | 15720 | 1118 |
| 252 | 20250502 | 150900 | 1772468130 | 15740 | 15730 | 15740 | 15730 | 99 |
| 253 | 20250502 | 150800 | 1770909880 | 15730 | 15730 | 15740 | 15730 | 36 |
| 254 | 20250502 | 150700 | 1770343580 | 15730 | 15740 | 15740 | 15730 | 122 |
| 255 | 20250502 | 150600 | 1768424220 | 15730 | 15730 | 15740 | 15730 | 46 |
| 256 | 20250502 | 150500 | 1767700630 | 15730 | 15730 | 15730 | 15730 | 550 |
| 257 | 20250502 | 150400 | 1759049130 | 15730 | 15740 | 15740 | 15730 | 235 |
| 258 | 20250502 | 150300 | 1755352230 | 15730 | 15740 | 15740 | 15730 | 92 |
| 259 | 20250502 | 150200 | 1753904350 | 15750 | 15750 | 15750 | 15750 | 42 |
| 260 | 20250502 | 150100 | 1753242850 | 15750 | 15740 | 15750 | 15740 | 99 |
| 261 | 20250502 | 150000 | 1751684330 | 15740 | 15740 | 15740 | 15730 | 870 |
| 262 | 20250502 | 145900 | 1737991360 | 15750 | 15750 | 15750 | 15740 | 86 |
| 263 | 20250502 | 145800 | 1736637260 | 15750 | 15750 | 15760 | 15750 | 91 |
| 264 | 20250502 | 145700 | 1735204000 | 15750 | 15760 | 15760 | 15750 | 65 |
| 265 | 20250502 | 145600 | 1734180240 | 15760 | 15750 | 15760 | 15750 | 100 |
| 266 | 20250502 | 145500 | 1732604920 | 15760 | 15750 | 15760 | 15750 | 127 |
| 267 | 20250502 | 145400 | 1730604450 | 15750 | 15750 | 15760 | 15750 | 72 |
| 268 | 20250502 | 145300 | 1729470440 | 15750 | 15750 | 15760 | 15750 | 152 |
| 269 | 20250502 | 145200 | 1727076370 | 15750 | 15750 | 15760 | 15750 | 421 |
| 270 | 20250502 | 145100 | 1720444610 | 15750 | 15750 | 15760 | 15750 | 141 |
| 271 | 20250502 | 145000 | 1718223600 | 15750 | 15770 | 15770 | 15750 | 291 |
| 272 | 20250502 | 144900 | 1713635220 | 15760 | 15760 | 15770 | 15760 | 103 |
| 273 | 20250502 | 144800 | 1712011460 | 15770 | 15770 | 15770 | 15760 | 354 |
| 274 | 20250502 | 144700 | 1706432030 | 15770 | 15760 | 15770 | 15760 | 294 |
| 275 | 20250502 | 144600 | 1701798040 | 15760 | 15770 | 15770 | 15760 | 113 |
| 276 | 20250502 | 144500 | 1700016750 | 15760 | 15760 | 15770 | 15750 | 1284 |
| 277 | 20250502 | 144400 | 1679769270 | 15760 | 15780 | 15790 | 15760 | 1614 |
| 278 | 20250502 | 144300 | 1654313260 | 15790 | 15800 | 15800 | 15790 | 83 |
| 279 | 20250502 | 144200 | 1653002630 | 15790 | 15790 | 15790 | 15790 | 75 |
| 280 | 20250502 | 144100 | 1651818380 | 15800 | 15810 | 15810 | 15800 | 295 |
| 281 | 20250502 | 144000 | 1647156910 | 15800 | 15800 | 15810 | 15800 | 117 |
| 282 | 20250502 | 143900 | 1645307760 | 15800 | 15810 | 15820 | 15800 | 131 |
| 283 | 20250502 | 143800 | 1643237100 | 15790 | 15800 | 15820 | 15790 | 91 |
| 284 | 20250502 | 143700 | 1641798170 | 15820 | 15810 | 15820 | 15810 | 134 |
| 285 | 20250502 | 143600 | 1639679290 | 15810 | 15810 | 15820 | 15810 | 70 |
| 286 | 20250502 | 143500 | 1638572520 | 15820 | 15790 | 15820 | 15790 | 144 |
| 287 | 20250502 | 143400 | 1636295260 | 15810 | 15790 | 15810 | 15790 | 138 |
| 288 | 20250502 | 143300 | 1634113540 | 15810 | 15820 | 15820 | 15800 | 175 |
| 289 | 20250502 | 143200 | 1631346880 | 15800 | 15800 | 15800 | 15800 | 18 |
| 290 | 20250502 | 143100 | 1631062480 | 15810 | 15790 | 15810 | 15790 | 1050 |
| 291 | 20250502 | 143000 | 1614472070 | 15790 | 15780 | 15790 | 15780 | 260 |
| 292 | 20250502 | 142900 | 1610367070 | 15780 | 15780 | 15790 | 15780 | 595 |
| 293 | 20250502 | 142800 | 1600977660 | 15780 | 15790 | 15790 | 15780 | 143 |
| 294 | 20250502 | 142700 | 1598720270 | 15780 | 15780 | 15790 | 15770 | 445 |
| 295 | 20250502 | 142600 | 1591695550 | 15790 | 15790 | 15790 | 15780 | 88 |
| 296 | 20250502 | 142500 | 1590306640 | 15780 | 15790 | 15790 | 15780 | 350 |
| 297 | 20250502 | 142400 | 1584781140 | 15800 | 15800 | 15810 | 15800 | 142 |
| 298 | 20250502 | 142300 | 1582537530 | 15800 | 15810 | 15810 | 15800 | 135 |
| 299 | 20250502 | 142200 | 1580404170 | 15810 | 15800 | 15810 | 15800 | 224 |
| 300 | 20250502 | 142100 | 1576864670 | 15800 | 15800 | 15810 | 15800 | 111 |
| 301 | 20250502 | 142000 | 1575110860 | 15810 | 15800 | 15810 | 15800 | 149 |
| 302 | 20250502 | 141900 | 1572756180 | 15810 | 15810 | 15810 | 15800 | 169 |
| 303 | 20250502 | 141800 | 1570084320 | 15810 | 15810 | 15820 | 15810 | 72 |
| 304 | 20250502 | 141700 | 1568945990 | 15810 | 15820 | 15820 | 15810 | 121 |
| 305 | 20250502 | 141600 | 1567032340 | 15810 | 15810 | 15830 | 15810 | 22 |
| 306 | 20250502 | 141500 | 1566684400 | 15820 | 15820 | 15830 | 15820 | 194 |
| 307 | 20250502 | 141400 | 1563614820 | 15820 | 15830 | 15830 | 15820 | 105 |
| 308 | 20250502 | 141300 | 1561953270 | 15830 | 15830 | 15830 | 15820 | 138 |
| 309 | 20250502 | 141200 | 1559768760 | 15830 | 15830 | 15830 | 15820 | 205 |
| 310 | 20250502 | 141100 | 1556523790 | 15830 | 15820 | 15830 | 15820 | 83 |
| 311 | 20250502 | 141000 | 1555210520 | 15820 | 15820 | 15820 | 15820 | 62 |
| 312 | 20250502 | 140900 | 1554229680 | 15830 | 15830 | 15830 | 15820 | 47 |
| 313 | 20250502 | 140800 | 1553485680 | 15830 | 15830 | 15830 | 15830 | 110 |
| 314 | 20250502 | 140700 | 1551744380 | 15830 | 15820 | 15830 | 15820 | 63 |
| 315 | 20250502 | 140600 | 1550747580 | 15820 | 15830 | 15830 | 15820 | 148 |
| 316 | 20250502 | 140500 | 1548405390 | 15820 | 15820 | 15830 | 15820 | 487 |
| 317 | 20250502 | 140400 | 1540696800 | 15830 | 15820 | 15830 | 15820 | 73 |
| 318 | 20250502 | 140300 | 1539541720 | 15820 | 15830 | 15840 | 15820 | 60 |
| 319 | 20250502 | 140200 | 1538591770 | 15830 | 15840 | 15840 | 15830 | 87 |
| 320 | 20250502 | 140100 | 1537214080 | 15830 | 15830 | 15830 | 15830 | 62 |
| 321 | 20250502 | 140000 | 1536232620 | 15830 | 15820 | 15840 | 15820 | 195 |
| 322 | 20250502 | 135900 | 1533145850 | 15840 | 15840 | 15840 | 15810 | 374 |
| 323 | 20250502 | 135800 | 1527226990 | 15840 | 15840 | 15840 | 15830 | 119 |
| 324 | 20250502 | 135700 | 1525342060 | 15840 | 15840 | 15840 | 15810 | 148 |
| 325 | 20250502 | 135600 | 1522998870 | 15840 | 15850 | 15850 | 15830 | 86 |
| 326 | 20250502 | 135500 | 1521636390 | 15830 | 15820 | 15870 | 15820 | 578 |
| 327 | 20250502 | 135400 | 1512469430 | 15820 | 15810 | 15820 | 15810 | 146 |
| 328 | 20250502 | 135300 | 1510160230 | 15810 | 15810 | 15830 | 15810 | 29 |
| 329 | 20250502 | 135200 | 1509701540 | 15810 | 15820 | 15840 | 15810 | 70 |
| 330 | 20250502 | 135100 | 1508593390 | 15810 | 15790 | 15810 | 15790 | 865 |
| 331 | 20250502 | 135000 | 1494926900 | 15780 | 15810 | 15810 | 15780 | 723 |
| 332 | 20250502 | 134900 | 1483510880 | 15810 | 15820 | 15820 | 15800 | 99 |
| 333 | 20250502 | 134800 | 1481945450 | 15810 | 15820 | 15820 | 15810 | 33 |
| 334 | 20250502 | 134700 | 1481423520 | 15810 | 15850 | 15850 | 15810 | 165 |
| 335 | 20250502 | 134600 | 1478812170 | 15850 | 15850 | 15850 | 15830 | 285 |
| 336 | 20250502 | 134500 | 1474296260 | 15850 | 15840 | 15850 | 15840 | 724 |
| 337 | 20250502 | 134400 | 1462826780 | 15840 | 15850 | 15850 | 15840 | 372 |
| 338 | 20250502 | 134300 | 1456930600 | 15860 | 15850 | 15860 | 15850 | 81 |
| 339 | 20250502 | 134200 | 1455646460 | 15860 | 15860 | 15860 | 15860 | 48 |
| 340 | 20250502 | 134100 | 1454885180 | 15860 | 15870 | 15870 | 15860 | 44 |
| 341 | 20250502 | 134000 | 1454187230 | 15860 | 15860 | 15870 | 15860 | 162 |
| 342 | 20250502 | 133900 | 1451617380 | 15860 | 15850 | 15860 | 15850 | 175 |
| 343 | 20250502 | 133800 | 1448842410 | 15860 | 15850 | 15860 | 15850 | 156 |
| 344 | 20250502 | 133700 | 1446368770 | 15860 | 15860 | 15860 | 15850 | 135 |
| 345 | 20250502 | 133600 | 1444227700 | 15870 | 15870 | 15870 | 15860 | 119 |
| 346 | 20250502 | 133500 | 1442339690 | 15860 | 15860 | 15860 | 15860 | 3 |
| 347 | 20250502 | 133400 | 1442292110 | 15860 | 15890 | 15890 | 15860 | 158 |
| 348 | 20250502 | 133300 | 1439785040 | 15880 | 15880 | 15900 | 15880 | 126 |
| 349 | 20250502 | 133200 | 1437783140 | 15900 | 15890 | 15900 | 15880 | 219 |
| 350 | 20250502 | 133100 | 1434302740 | 15880 | 15870 | 15880 | 15860 | 309 |
| 351 | 20250502 | 133000 | 1429398840 | 15870 | 15860 | 15870 | 15860 | 36 |
| 352 | 20250502 | 132900 | 1428827550 | 15860 | 15850 | 15870 | 15850 | 9 |
| 353 | 20250502 | 132800 | 1428684790 | 15850 | 15870 | 15870 | 15850 | 1040 |
| 354 | 20250502 | 132700 | 1412195890 | 15860 | 15870 | 15870 | 15860 | 94 |
| 355 | 20250502 | 132600 | 1410704160 | 15880 | 15890 | 15900 | 15880 | 226 |
| 356 | 20250502 | 132500 | 1407113890 | 15890 | 15900 | 15900 | 15890 | 55 |
| 357 | 20250502 | 132400 | 1406239410 | 15890 | 15890 | 15890 | 15890 | 138 |
| 358 | 20250502 | 132300 | 1404046590 | 15900 | 15890 | 15900 | 15890 | 163 |
| 359 | 20250502 | 132200 | 1401456200 | 15890 | 15900 | 15900 | 15890 | 91 |
| 360 | 20250502 | 132100 | 1400010010 | 15890 | 15890 | 15890 | 15890 | 91 |
| 361 | 20250502 | 132000 | 1398564020 | 15890 | 15900 | 15900 | 15890 | 84 |
| 362 | 20250502 | 131900 | 1397228900 | 15880 | 15860 | 15890 | 15860 | 3359 |
| 363 | 20250502 | 131800 | 1343914030 | 15870 | 15870 | 15870 | 15870 | 0 |
| 364 | 20250502 | 131700 | 1343914030 | 15870 | 15860 | 15870 | 15860 | 1217 |
| 365 | 20250502 | 131600 | 1324612140 | 15860 | 15860 | 15860 | 15860 | 449 |
| 366 | 20250502 | 131500 | 1317491000 | 15870 | 15870 | 15870 | 15870 | 89 |
| 367 | 20250502 | 131400 | 1316078570 | 15880 | 15890 | 15890 | 15880 | 674 |
| 368 | 20250502 | 131300 | 1305370260 | 15900 | 15890 | 15900 | 15890 | 72 |
| 369 | 20250502 | 131200 | 1304225520 | 15890 | 15890 | 15900 | 15890 | 494 |
| 370 | 20250502 | 131100 | 1296375030 | 15890 | 15900 | 15900 | 15890 | 3 |
| 371 | 20250502 | 131000 | 1296327340 | 15890 | 15880 | 15900 | 15870 | 2745 |
| 372 | 20250502 | 130900 | 1252724350 | 15880 | 15870 | 15880 | 15870 | 151 |
| 373 | 20250502 | 130800 | 1250327380 | 15870 | 15880 | 15880 | 15870 | 259 |
| 374 | 20250502 | 130700 | 1246216950 | 15880 | 15875 | 15880 | 15870 | 131 |
| 375 | 20250502 | 130600 | 1244136995 | 15875 | 15880 | 15880 | 15875 | 16 |
| 376 | 20250502 | 130500 | 1243882965 | 15880 | 15880 | 15880 | 15875 | 121 |
| 377 | 20250502 | 130400 | 1241961910 | 15880 | 15870 | 15880 | 15870 | 408 |
| 378 | 20250502 | 130300 | 1235486750 | 15870 | 15870 | 15870 | 15870 | 137 |
| 379 | 20250502 | 130200 | 1233312560 | 15870 | 15880 | 15880 | 15870 | 59 |
| 380 | 20250502 | 130100 | 1232375990 | 15880 | 15870 | 15880 | 15870 | 120 |
| 381 | 20250502 | 130000 | 1230471390 | 15870 | 15880 | 15880 | 15870 | 38 |
| 382 | 20250502 | 125900 | 1229868280 | 15870 | 15880 | 15880 | 15870 | 63 |
| 383 | 20250502 | 125800 | 1228868410 | 15880 | 15870 | 15880 | 15870 | 26 |
| 384 | 20250502 | 125700 | 1228455580 | 15870 | 15880 | 15880 | 15870 | 217 |
| 385 | 20250502 | 125600 | 1225011220 | 15870 | 15870 | 15870 | 15870 | 149 |
| 386 | 20250502 | 125500 | 1222646590 | 15870 | 15870 | 15870 | 15870 | 30 |
| 387 | 20250502 | 125400 | 1222170490 | 15870 | 15870 | 15870 | 15860 | 76 |
| 388 | 20250502 | 125300 | 1220964420 | 15870 | 15870 | 15870 | 15870 | 75 |
| 389 | 20250502 | 125200 | 1219774170 | 15870 | 15870 | 15870 | 15870 | 130 |
| 390 | 20250502 | 125100 | 1217711070 | 15880 | 15870 | 15880 | 15870 | 154 |
| 391 | 20250502 | 125000 | 1215266670 | 15870 | 15870 | 15870 | 15870 | 25 |
| 392 | 20250502 | 124900 | 1214869920 | 15870 | 15870 | 15870 | 15870 | 295 |
| 393 | 20250502 | 124800 | 1210188270 | 15860 | 15870 | 15870 | 15860 | 211 |
| 394 | 20250502 | 124700 | 1206841800 | 15870 | 15880 | 15880 | 15870 | 85 |
| 395 | 20250502 | 124600 | 1205492650 | 15880 | 15870 | 15880 | 15870 | 112 |
| 396 | 20250502 | 124500 | 1203714940 | 15870 | 15870 | 15870 | 15870 | 5 |
| 397 | 20250502 | 124400 | 1203635590 | 15880 | 15870 | 15880 | 15870 | 273 |
| 398 | 20250502 | 124300 | 1199301860 | 15870 | 15870 | 15880 | 15870 | 186 |
| 399 | 20250502 | 124200 | 1196349980 | 15870 | 15870 | 15870 | 15870 | 101 |
| 400 | 20250502 | 124100 | 1194747110 | 15880 | 15870 | 15880 | 15870 | 271 |
| 401 | 20250502 | 124000 | 1190445770 | 15870 | 15860 | 15870 | 15850 | 725 |
| 402 | 20250502 | 123900 | 1178950220 | 15850 | 15860 | 15860 | 15850 | 249 |
| 403 | 20250502 | 123800 | 1175003130 | 15860 | 15860 | 15860 | 15850 | 167 |
| 404 | 20250502 | 123700 | 1172355870 | 15870 | 15870 | 15870 | 15870 | 108 |
| 405 | 20250502 | 123600 | 1170641910 | 15880 | 15870 | 15880 | 15870 | 204 |
| 406 | 20250502 | 123500 | 1167403920 | 15870 | 15880 | 15880 | 15870 | 192 |
| 407 | 20250502 | 123400 | 1164356340 | 15870 | 15880 | 15880 | 15870 | 54 |
| 408 | 20250502 | 123300 | 1163499350 | 15880 | 15870 | 15880 | 15870 | 138 |
| 409 | 20250502 | 123200 | 1161308910 | 15870 | 15880 | 15880 | 15870 | 116 |
| 410 | 20250502 | 123100 | 1159466910 | 15880 | 15870 | 15880 | 15870 | 93 |
| 411 | 20250502 | 123000 | 1157990880 | 15870 | 15870 | 15880 | 15850 | 550 |
| 412 | 20250502 | 122900 | 1149262960 | 15870 | 15860 | 15870 | 15860 | 461 |
| 413 | 20250502 | 122800 | 1141950410 | 15860 | 15860 | 15860 | 15860 | 54 |
| 414 | 20250502 | 122700 | 1141093970 | 15860 | 15860 | 15860 | 15860 | 82 |
| 415 | 20250502 | 122600 | 1139793450 | 15860 | 15850 | 15860 | 15850 | 176 |
| 416 | 20250502 | 122500 | 1137003590 | 15860 | 15860 | 15860 | 15860 | 0 |
| 417 | 20250502 | 122400 | 1137003590 | 15860 | 15840 | 15860 | 15820 | 629 |
| 418 | 20250502 | 122300 | 1127040480 | 15850 | 15850 | 15860 | 15850 | 152 |
| 419 | 20250502 | 122200 | 1124631160 | 15850 | 15850 | 15850 | 15850 | 134 |
| 420 | 20250502 | 122100 | 1122507260 | 15860 | 15850 | 15860 | 15850 | 480 |
| 421 | 20250502 | 122000 | 1114898260 | 15850 | 15830 | 15850 | 15830 | 82 |
| 422 | 20250502 | 121900 | 1113599830 | 15830 | 15840 | 15850 | 15830 | 66 |
| 423 | 20250502 | 121800 | 1112553810 | 15820 | 15830 | 15840 | 15820 | 1235 |
| 424 | 20250502 | 121700 | 1092992280 | 15830 | 15830 | 15830 | 15830 | 670 |
| 425 | 20250502 | 121600 | 1082386180 | 15830 | 15830 | 15830 | 15820 | 436 |
| 426 | 20250502 | 121500 | 1075484800 | 15820 | 15820 | 15820 | 15820 | 275 |
| 427 | 20250502 | 121400 | 1071134300 | 15820 | 15830 | 15830 | 15820 | 798 |
| 428 | 20250502 | 121300 | 1058508090 | 15820 | 15830 | 15830 | 15820 | 92 |
| 429 | 20250502 | 121200 | 1057051740 | 15820 | 15820 | 15830 | 15820 | 174 |
| 430 | 20250502 | 121100 | 1054297830 | 15830 | 15820 | 15830 | 15820 | 1297 |
| 431 | 20250502 | 121000 | 1033775980 | 15810 | 15810 | 15810 | 15810 | 1345 |
| 432 | 20250502 | 120900 | 1012511530 | 15810 | 15810 | 15810 | 15810 | 120 |
| 433 | 20250502 | 120800 | 1010614330 | 15810 | 15800 | 15810 | 15790 | 83 |
| 434 | 20250502 | 120700 | 1009303310 | 15810 | 15810 | 15810 | 15810 | 35 |
| 435 | 20250502 | 120600 | 1008749960 | 15810 | 15810 | 15810 | 15800 | 27 |
| 436 | 20250502 | 120500 | 1008323120 | 15810 | 15810 | 15810 | 15810 | 164 |
| 437 | 20250502 | 120400 | 1005730280 | 15810 | 15810 | 15810 | 15810 | 0 |
| 438 | 20250502 | 120300 | 1005730280 | 15810 | 15800 | 15810 | 15800 | 46 |
| 439 | 20250502 | 120200 | 1005003420 | 15810 | 15810 | 15810 | 15810 | 32 |
| 440 | 20250502 | 120100 | 1004497500 | 15810 | 15810 | 15810 | 15810 | 40 |
| 441 | 20250502 | 120000 | 1003865100 | 15810 | 15810 | 15810 | 15810 | 5 |
| 442 | 20250502 | 115900 | 1003786050 | 15770 | 15800 | 15800 | 15770 | 31 |
| 443 | 20250502 | 115800 | 1003296280 | 15800 | 15800 | 15800 | 15800 | 18 |
| 444 | 20250502 | 115700 | 1003011880 | 15800 | 15810 | 15810 | 15800 | 166 |
| 445 | 20250502 | 115600 | 1000387620 | 15820 | 15820 | 15820 | 15810 | 279 |
| 446 | 20250502 | 115500 | 995976140 | 15820 | 15810 | 15820 | 15810 | 294 |
| 447 | 20250502 | 115400 | 991327890 | 15810 | 15810 | 15810 | 15810 | 143 |
| 448 | 20250502 | 115300 | 989067060 | 15810 | 15780 | 15810 | 15780 | 467 |
| 449 | 20250502 | 115200 | 981695970 | 15780 | 15780 | 15780 | 15780 | 49 |
| 450 | 20250502 | 115100 | 980922750 | 15780 | 15770 | 15780 | 15770 | 258 |
| 451 | 20250502 | 115000 | 976853890 | 15770 | 15770 | 15770 | 15770 | 28 |
| 452 | 20250502 | 114900 | 976412330 | 15770 | 15770 | 15770 | 15770 | 127 |
| 453 | 20250502 | 114800 | 974409540 | 15780 | 15770 | 15780 | 15770 | 31 |
| 454 | 20250502 | 114700 | 973920470 | 15770 | 15780 | 15780 | 15770 | 38 |
| 455 | 20250502 | 114600 | 973320880 | 15780 | 15780 | 15780 | 15770 | 33 |
| 456 | 20250502 | 114500 | 972800150 | 15770 | 15770 | 15770 | 15770 | 73 |
| 457 | 20250502 | 114400 | 971648940 | 15780 | 15780 | 15780 | 15780 | 25 |
| 458 | 20250502 | 114300 | 971254440 | 15780 | 15780 | 15780 | 15780 | 27 |
| 459 | 20250502 | 114200 | 970828380 | 15780 | 15780 | 15780 | 15780 | 0 |
| 460 | 20250502 | 114100 | 970828380 | 15780 | 15780 | 15780 | 15780 | 407 |
| 461 | 20250502 | 114000 | 964405920 | 15790 | 15790 | 15790 | 15790 | 25 |
| 462 | 20250502 | 113900 | 964011170 | 15780 | 15790 | 15790 | 15780 | 40 |
| 463 | 20250502 | 113800 | 963379580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 464 | 20250502 | 113700 | 963379580 | 15790 | 15790 | 15790 | 15790 | 89 |
| 465 | 20250502 | 113600 | 961974270 | 15800 | 15795 | 15800 | 15790 | 182 |
| 466 | 20250502 | 113500 | 959100095 | 15795 | 15795 | 15795 | 15795 | 1 |
| 467 | 20250502 | 113400 | 959084300 | 15800 | 15800 | 15800 | 15795 | 139 |
| 468 | 20250502 | 113300 | 956888105 | 15800 | 15790 | 15800 | 15790 | 70 |
| 469 | 20250502 | 113200 | 955782755 | 15790 | 15800 | 15800 | 15790 | 28 |
| 470 | 20250502 | 113100 | 955340515 | 15800 | 15800 | 15800 | 15800 | 69 |
| 471 | 20250502 | 113000 | 954250315 | 15810 | 15810 | 15810 | 15810 | 7 |
| 472 | 20250502 | 112900 | 954139645 | 15800 | 15800 | 15800 | 15800 | 32 |
| 473 | 20250502 | 112800 | 953634045 | 15810 | 15810 | 15820 | 15810 | 296 |
| 474 | 20250502 | 112700 | 948954085 | 15800 | 15810 | 15810 | 15800 | 5 |
| 475 | 20250502 | 112600 | 948875045 | 15800 | 15790 | 15800 | 15790 | 24 |
| 476 | 20250502 | 112500 | 948496075 | 15810 | 15810 | 15810 | 15810 | 33 |
| 477 | 20250502 | 112400 | 947974345 | 15790 | 15800 | 15810 | 15790 | 1035 |
| 478 | 20250502 | 112300 | 931627295 | 15800 | 15800 | 15800 | 15800 | 36 |
| 479 | 20250502 | 112200 | 931058495 | 15800 | 15800 | 15800 | 15790 | 79 |
| 480 | 20250502 | 112100 | 929810345 | 15800 | 15800 | 15800 | 15800 | 92 |
| 481 | 20250502 | 112000 | 928356745 | 15800 | 15800 | 15800 | 15800 | 124 |
| 482 | 20250502 | 111900 | 926397545 | 15800 | 15800 | 15800 | 15800 | 20 |
| 483 | 20250502 | 111800 | 926081545 | 15800 | 15800 | 15800 | 15800 | 24 |
| 484 | 20250502 | 111700 | 925702345 | 15800 | 15810 | 15810 | 15800 | 56 |
| 485 | 20250502 | 111600 | 924817425 | 15810 | 15800 | 15810 | 15800 | 262 |
| 486 | 20250502 | 111500 | 920677475 | 15800 | 15800 | 15800 | 15800 | 63 |
| 487 | 20250502 | 111400 | 919682075 | 15800 | 15800 | 15800 | 15800 | 0 |
| 488 | 20250502 | 111300 | 919682075 | 15800 | 15800 | 15800 | 15800 | 55 |
| 489 | 20250502 | 111200 | 918813075 | 15800 | 15800 | 15800 | 15800 | 27 |
| 490 | 20250502 | 111100 | 918386475 | 15780 | 15800 | 15800 | 15770 | 82 |
| 491 | 20250502 | 111000 | 917092205 | 15800 | 15790 | 15800 | 15790 | 107 |
| 492 | 20250502 | 110900 | 915402255 | 15800 | 15800 | 15800 | 15800 | 7 |
| 493 | 20250502 | 110800 | 915291655 | 15800 | 15800 | 15800 | 15800 | 49 |
| 494 | 20250502 | 110700 | 914517455 | 15800 | 15800 | 15800 | 15790 | 340 |
| 495 | 20250502 | 110600 | 909145555 | 15800 | 15810 | 15820 | 15800 | 98 |
| 496 | 20250502 | 110500 | 907596365 | 15810 | 15810 | 15810 | 15800 | 59 |
| 497 | 20250502 | 110400 | 906663775 | 15800 | 15800 | 15800 | 15800 | 0 |
| 498 | 20250502 | 110300 | 906663775 | 15800 | 15810 | 15810 | 15800 | 1270 |
| 499 | 20250502 | 110200 | 886595735 | 15800 | 15810 | 15810 | 15800 | 256 |
| 500 | 20250502 | 110100 | 882550485 | 15820 | 15820 | 15820 | 15820 | 0 |
| 501 | 20250502 | 110000 | 882550485 | 15820 | 15810 | 15820 | 15810 | 107 |
| 502 | 20250502 | 105900 | 880858455 | 15810 | 15820 | 15820 | 15810 | 126 |
| 503 | 20250502 | 105800 | 878865605 | 15830 | 15850 | 15850 | 15830 | 76 |
| 504 | 20250502 | 105700 | 877662195 | 15850 | 15860 | 15860 | 15850 | 25 |
| 505 | 20250502 | 105600 | 877265895 | 15860 | 15860 | 15860 | 15860 | 52 |
| 506 | 20250502 | 105500 | 876441175 | 15860 | 15870 | 15870 | 15860 | 420 |
| 507 | 20250502 | 105400 | 869778075 | 15860 | 15870 | 15870 | 15850 | 621 |
| 508 | 20250502 | 105300 | 859927295 | 15870 | 15870 | 15870 | 15860 | 237 |
| 509 | 20250502 | 105200 | 856166505 | 15870 | 15870 | 15870 | 15860 | 104 |
| 510 | 20250502 | 105100 | 854516035 | 15880 | 15830 | 15890 | 15830 | 5309 |
| 511 | 20250502 | 105000 | 770315915 | 15830 | 15820 | 15830 | 15810 | 76 |
| 512 | 20250502 | 104900 | 769114195 | 15830 | 15830 | 15830 | 15830 | 3 |
| 513 | 20250502 | 104800 | 769066705 | 15810 | 15840 | 15840 | 15810 | 179 |
| 514 | 20250502 | 104700 | 766232285 | 15840 | 15810 | 15860 | 15810 | 2776 |
| 515 | 20250502 | 104600 | 722265915 | 15810 | 15810 | 15810 | 15800 | 471 |
| 516 | 20250502 | 104500 | 714821155 | 15810 | 15800 | 15810 | 15800 | 189 |
| 517 | 20250502 | 104400 | 711834645 | 15800 | 15780 | 15810 | 15780 | 909 |
| 518 | 20250502 | 104300 | 697473795 | 15790 | 15780 | 15790 | 15780 | 81 |
| 519 | 20250502 | 104200 | 696195565 | 15790 | 15780 | 15790 | 15780 | 20 |
| 520 | 20250502 | 104100 | 695879865 | 15770 | 15770 | 15790 | 15770 | 700 |
| 521 | 20250502 | 104000 | 684833475 | 15760 | 15760 | 15770 | 15760 | 120 |
| 522 | 20250502 | 103900 | 682941415 | 15760 | 15750 | 15760 | 15750 | 57 |
| 523 | 20250502 | 103800 | 682043195 | 15760 | 15760 | 15760 | 15760 | 35 |
| 524 | 20250502 | 103700 | 681491595 | 15750 | 15720 | 15760 | 15720 | 336 |
| 525 | 20250502 | 103600 | 676205605 | 15710 | 15720 | 15720 | 15710 | 23 |
| 526 | 20250502 | 103500 | 675844075 | 15720 | 15720 | 15720 | 15720 | 53 |
| 527 | 20250502 | 103400 | 675010915 | 15720 | 15720 | 15720 | 15720 | 0 |
| 528 | 20250502 | 103300 | 675010915 | 15720 | 15710 | 15720 | 15710 | 25 |
| 529 | 20250502 | 103200 | 674618125 | 15700 | 15700 | 15700 | 15700 | 7 |
| 530 | 20250502 | 103100 | 674508225 | 15700 | 15770 | 15770 | 15700 | 57 |
| 531 | 20250502 | 103000 | 673613215 | 15770 | 15690 | 15770 | 15690 | 211 |
| 532 | 20250502 | 102900 | 670300675 | 15680 | 15690 | 15690 | 15670 | 477 |
| 533 | 20250502 | 102800 | 662820765 | 15680 | 15680 | 15680 | 15680 | 67 |
| 534 | 20250502 | 102700 | 661770205 | 15680 | 15690 | 15690 | 15680 | 142 |
| 535 | 20250502 | 102600 | 659543375 | 15690 | 15680 | 15690 | 15680 | 80 |
| 536 | 20250502 | 102500 | 658288675 | 15680 | 15700 | 15700 | 15680 | 215 |
| 537 | 20250502 | 102400 | 654915745 | 15700 | 15690 | 15700 | 15690 | 22 |
| 538 | 20250502 | 102300 | 654570355 | 15710 | 15700 | 15710 | 15700 | 36 |
| 539 | 20250502 | 102200 | 654005095 | 15700 | 15710 | 15710 | 15700 | 83 |
| 540 | 20250502 | 102100 | 652701185 | 15690 | 15690 | 15690 | 15690 | 14 |
| 541 | 20250502 | 102000 | 652481525 | 15680 | 15710 | 15710 | 15680 | 147 |
| 542 | 20250502 | 101900 | 650175895 | 15710 | 15690 | 15710 | 15690 | 357 |
| 543 | 20250502 | 101800 | 644570905 | 15700 | 15700 | 15700 | 15700 | 22 |
| 544 | 20250502 | 101700 | 644225505 | 15700 | 15690 | 15700 | 15690 | 72 |
| 545 | 20250502 | 101600 | 643095745 | 15700 | 15700 | 15700 | 15700 | 18 |
| 546 | 20250502 | 101500 | 642813145 | 15700 | 15700 | 15710 | 15700 | 50 |
| 547 | 20250502 | 101400 | 642027935 | 15700 | 15710 | 15710 | 15700 | 77 |
| 548 | 20250502 | 101300 | 640818315 | 15710 | 15720 | 15720 | 15690 | 148 |
| 549 | 20250502 | 101200 | 638495955 | 15710 | 15650 | 15710 | 15650 | 93 |
| 550 | 20250502 | 101100 | 637040095 | 15650 | 15730 | 15730 | 15650 | 700 |
| 551 | 20250502 | 101000 | 626055105 | 15750 | 15740 | 15750 | 15700 | 556 |
| 552 | 20250502 | 100900 | 617312385 | 15740 | 15750 | 15750 | 15740 | 78 |
| 553 | 20250502 | 100800 | 616084315 | 15750 | 15760 | 15760 | 15740 | 820 |
| 554 | 20250502 | 100700 | 603171825 | 15760 | 15770 | 15770 | 15760 | 35 |
| 555 | 20250502 | 100600 | 602619955 | 15770 | 15760 | 15770 | 15760 | 324 |
| 556 | 20250502 | 100500 | 597511215 | 15770 | 15770 | 15770 | 15760 | 527 |
| 557 | 20250502 | 100400 | 589203625 | 15780 | 15770 | 15780 | 15770 | 26 |
| 558 | 20250502 | 100300 | 588793595 | 15780 | 15780 | 15780 | 15780 | 28 |
| 559 | 20250502 | 100200 | 588351755 | 15770 | 15780 | 15780 | 15770 | 52 |
| 560 | 20250502 | 100100 | 587531695 | 15780 | 15780 | 15780 | 15770 | 85 |
| 561 | 20250502 | 100000 | 586190465 | 15780 | 15770 | 15780 | 15770 | 30 |
| 562 | 20250502 | 095900 | 585717315 | 15770 | 15780 | 15780 | 15770 | 134 |
| 563 | 20250502 | 095800 | 583602815 | 15770 | 15770 | 15770 | 15770 | 105 |
| 564 | 20250502 | 095700 | 581946965 | 15760 | 15760 | 15770 | 15760 | 57 |
| 565 | 20250502 | 095600 | 581048495 | 15760 | 15770 | 15770 | 15760 | 7 |
| 566 | 20250502 | 095500 | 580938155 | 15760 | 15750 | 15760 | 15750 | 315 |
| 567 | 20250502 | 095400 | 575976775 | 15740 | 15745 | 15745 | 15740 | 70 |
| 568 | 20250502 | 095300 | 574874925 | 15750 | 15750 | 15750 | 15740 | 804 |
| 569 | 20250502 | 095200 | 562214325 | 15750 | 15750 | 15750 | 15740 | 51 |
| 570 | 20250502 | 095100 | 561411135 | 15750 | 15790 | 15790 | 15750 | 11 |
| 571 | 20250502 | 095000 | 561237715 | 15780 | 15790 | 15790 | 15770 | 9 |
| 572 | 20250502 | 094900 | 561095685 | 15750 | 15740 | 15750 | 15740 | 443 |
| 573 | 20250502 | 094800 | 554120155 | 15740 | 15740 | 15740 | 15720 | 52 |
| 574 | 20250502 | 094700 | 553302065 | 15740 | 15750 | 15750 | 15740 | 22 |
| 575 | 20250502 | 094600 | 552955665 | 15740 | 15750 | 15750 | 15740 | 2 |
| 576 | 20250502 | 094500 | 552924175 | 15750 | 15690 | 15750 | 15690 | 150 |
| 577 | 20250502 | 094400 | 550568775 | 15700 | 15740 | 15750 | 15700 | 275 |
| 578 | 20250502 | 094300 | 546246325 | 15750 | 15760 | 15760 | 15750 | 62 |
| 579 | 20250502 | 094200 | 545269315 | 15770 | 15780 | 15790 | 15770 | 312 |
| 580 | 20250502 | 094100 | 540346945 | 15780 | 15810 | 15810 | 15780 | 882 |
| 581 | 20250502 | 094000 | 526417515 | 15810 | 15820 | 15820 | 15810 | 66 |
| 582 | 20250502 | 093900 | 525373915 | 15820 | 15830 | 15840 | 15820 | 535 |
| 583 | 20250502 | 093800 | 516908965 | 15840 | 15820 | 15840 | 15810 | 1438 |
| 584 | 20250502 | 093700 | 494136435 | 15820 | 15820 | 15840 | 15820 | 102 |
| 585 | 20250502 | 093600 | 492522265 | 15820 | 15840 | 15840 | 15820 | 342 |
| 586 | 20250502 | 093500 | 487109195 | 15820 | 15820 | 15850 | 15820 | 1798 |
| 587 | 20250502 | 093400 | 458628865 | 15840 | 15840 | 15850 | 15830 | 1921 |
| 588 | 20250502 | 093300 | 428207385 | 15840 | 15810 | 15860 | 15810 | 3298 |
| 589 | 20250502 | 093200 | 375981445 | 15820 | 15770 | 15820 | 15770 | 3325 |
| 590 | 20250502 | 093100 | 323470435 | 15760 | 15760 | 15770 | 15760 | 272 |
| 591 | 20250502 | 093000 | 319182935 | 15760 | 15700 | 15760 | 15700 | 2781 |
| 592 | 20250502 | 092900 | 275447865 | 15710 | 15700 | 15710 | 15700 | 1006 |
| 593 | 20250502 | 092800 | 259653605 | 15700 | 15690 | 15700 | 15690 | 139 |
| 594 | 20250502 | 092700 | 257472645 | 15690 | 15670 | 15700 | 15670 | 1653 |
| 595 | 20250502 | 092600 | 231540405 | 15670 | 15660 | 15670 | 15650 | 294 |
| 596 | 20250502 | 092500 | 226934715 | 15650 | 15650 | 15650 | 15650 | 286 |
| 597 | 20250502 | 092400 | 222458815 | 15640 | 15640 | 15660 | 15640 | 379 |
| 598 | 20250502 | 092300 | 216527645 | 15640 | 15640 | 15640 | 15630 | 415 |
| 599 | 20250502 | 092200 | 210039275 | 15650 | 15650 | 15650 | 15650 | 134 |
| 600 | 20250502 | 092100 | 207942175 | 15650 | 15650 | 15660 | 15650 | 123 |
| 601 | 20250502 | 092000 | 206017085 | 15650 | 15630 | 15650 | 15610 | 90 |
| 602 | 20250502 | 091900 | 204611275 | 15620 | 15640 | 15640 | 15610 | 233 |
| 603 | 20250502 | 091800 | 200971065 | 15650 | 15630 | 15670 | 15630 | 1168 |
| 604 | 20250502 | 091700 | 182711465 | 15630 | 15600 | 15630 | 15590 | 3326 |
| 605 | 20250502 | 091600 | 130783015 | 15610 | 15570 | 15610 | 15560 | 1442 |
| 606 | 20250502 | 091500 | 108298625 | 15580 | 15570 | 15580 | 15570 | 64 |
| 607 | 20250502 | 091400 | 107302075 | 15570 | 15580 | 15590 | 15570 | 113 |
| 608 | 20250502 | 091300 | 105542405 | 15580 | 15580 | 15580 | 15570 | 12 |
| 609 | 20250502 | 091200 | 105355455 | 15580 | 15550 | 15590 | 15550 | 244 |
| 610 | 20250502 | 091100 | 101555445 | 15550 | 15500 | 15600 | 15490 | 1792 |
| 611 | 20250502 | 091000 | 73678175 | 15510 | 15520 | 15520 | 15480 | 110 |
| 612 | 20250502 | 090900 | 71973645 | 15520 | 15480 | 15520 | 15480 | 72 |
| 613 | 20250502 | 090800 | 70857895 | 15500 | 15470 | 15510 | 15470 | 221 |
| 614 | 20250502 | 090700 | 67435375 | 15470 | 15480 | 15480 | 15450 | 1355 |
| 615 | 20250502 | 090600 | 46486230 | 15490 | 15520 | 15520 | 15490 | 396 |
| 616 | 20250502 | 090500 | 40342640 | 15480 | 15480 | 15540 | 15420 | 758 |
| 617 | 20250502 | 090400 | 28597950 | 15480 | 15520 | 15520 | 15440 | 202 |
| 618 | 20250502 | 090300 | 25471420 | 15520 | 15480 | 15520 | 15470 | 174 |
| 619 | 20250502 | 090200 | 22778980 | 15470 | 15460 | 15530 | 15460 | 258 |
| 620 | 20250502 | 090100 | 18784590 | 15460 | 15430 | 15460 | 15430 | 5 |
| 621 | 20250502 | 090000 | 18707350 | 15380 | 15380 | 15470 | 15380 | 1216 |