31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 192400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 3 | 20250502 | 192300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20250502 | 192200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20250502 | 192100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20250502 | 192000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20250502 | 191900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20250502 | 191800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20250502 | 191700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20250502 | 191600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20250502 | 191500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20250502 | 191400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20250502 | 191300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20250502 | 191200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20250502 | 191100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20250502 | 191000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20250502 | 190900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20250502 | 190800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20250502 | 190700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20250502 | 190600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20250502 | 190500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20250502 | 190400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20250502 | 190300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20250502 | 190200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20250502 | 190100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20250502 | 190000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20250502 | 185900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20250502 | 185800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20250502 | 185700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20250502 | 185600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20250502 | 185500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20250502 | 185400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 33 | 20250502 | 185300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20250502 | 185200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20250502 | 185100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20250502 | 185000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20250502 | 184900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20250502 | 184800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20250502 | 184700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20250502 | 184600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20250502 | 184500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20250502 | 184400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20250502 | 184300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20250502 | 184200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20250502 | 184100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20250502 | 184000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20250502 | 183900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20250502 | 183800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20250502 | 183700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20250502 | 183600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20250502 | 183500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20250502 | 183400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20250502 | 183300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20250502 | 183200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20250502 | 183100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20250502 | 183000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20250502 | 182900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20250502 | 182800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20250502 | 182700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20250502 | 182600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20250502 | 182500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20250502 | 182400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 63 | 20250502 | 182300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20250502 | 182200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20250502 | 182100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20250502 | 182000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20250502 | 181900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20250502 | 181800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20250502 | 181700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20250502 | 181600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20250502 | 181500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20250502 | 181400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20250502 | 181300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20250502 | 181200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20250502 | 181100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20250502 | 181000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20250502 | 180900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20250502 | 180800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20250502 | 180700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20250502 | 180600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20250502 | 180500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20250502 | 180400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20250502 | 180300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20250502 | 180200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20250502 | 180100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20250502 | 180000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20250502 | 175900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20250502 | 175800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20250502 | 175700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20250502 | 175600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20250502 | 175500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20250502 | 175400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 93 | 20250502 | 175300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20250502 | 175200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20250502 | 175100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20250502 | 175000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20250502 | 174900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20250502 | 174800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20250502 | 174700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20250502 | 174600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20250502 | 174500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20250502 | 174400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20250502 | 174300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20250502 | 174200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20250502 | 174100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20250502 | 174000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20250502 | 173900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20250502 | 173800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20250502 | 173700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20250502 | 173600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20250502 | 173500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20250502 | 173400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20250502 | 173300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20250502 | 173200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20250502 | 173100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20250502 | 173000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20250502 | 172900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20250502 | 172800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20250502 | 172700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20250502 | 172600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20250502 | 172500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20250502 | 172400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 123 | 20250502 | 172300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20250502 | 172200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20250502 | 172100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20250502 | 172000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20250502 | 171900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20250502 | 171800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20250502 | 171700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20250502 | 171600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20250502 | 171500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20250502 | 171400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20250502 | 171300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20250502 | 171200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20250502 | 171100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20250502 | 171000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20250502 | 170900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20250502 | 170800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20250502 | 170700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20250502 | 170600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20250502 | 170500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20250502 | 170400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20250502 | 170300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20250502 | 170200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20250502 | 170100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20250502 | 170000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20250502 | 165900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20250502 | 165800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20250502 | 165700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20250502 | 165600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20250502 | 165500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20250502 | 165400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 153 | 20250502 | 165300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20250502 | 165200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20250502 | 165100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20250502 | 165000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20250502 | 164900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20250502 | 164800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20250502 | 164700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20250502 | 164600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20250502 | 164500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20250502 | 164400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20250502 | 164300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20250502 | 164200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20250502 | 164100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20250502 | 164000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20250502 | 163900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20250502 | 163800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20250502 | 163700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20250502 | 163600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20250502 | 163500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20250502 | 163400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20250502 | 163300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20250502 | 163200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20250502 | 163100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20250502 | 163000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20250502 | 162900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20250502 | 162800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20250502 | 162700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20250502 | 162600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20250502 | 162500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20250502 | 162400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 183 | 20250502 | 162300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20250502 | 162200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20250502 | 162100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20250502 | 162000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20250502 | 161900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20250502 | 161800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20250502 | 161700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20250502 | 161600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20250502 | 161500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20250502 | 161400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20250502 | 161300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20250502 | 161200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20250502 | 161100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20250502 | 161000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20250502 | 160900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20250502 | 160800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20250502 | 160700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20250502 | 160600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20250502 | 160500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20250502 | 160400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20250502 | 160300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20250502 | 160200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20250502 | 160100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20250502 | 160000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20250502 | 155900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20250502 | 155800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20250502 | 155700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20250502 | 155600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20250502 | 155500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20250502 | 155400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 213 | 20250502 | 155300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20250502 | 155200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20250502 | 155100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20250502 | 155000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20250502 | 154900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20250502 | 154800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20250502 | 154700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20250502 | 154600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20250502 | 154500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20250502 | 154400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20250502 | 154300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20250502 | 154200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20250502 | 154100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20250502 | 154000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20250502 | 153900 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20250502 | 153800 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20250502 | 153700 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20250502 | 153600 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20250502 | 153500 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20250502 | 153400 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20250502 | 153300 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20250502 | 153200 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20250502 | 153100 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20250502 | 153000 | 7281266465 | 2400 | 2400 | 2400 | 2400 | 40664 |
| 237 | 20250502 | 152900 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 238 | 20250502 | 152800 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 239 | 20250502 | 152700 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 240 | 20250502 | 152600 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 241 | 20250502 | 152500 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 242 | 20250502 | 152400 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 243 | 20250502 | 152300 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 244 | 20250502 | 152200 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 245 | 20250502 | 152100 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 246 | 20250502 | 152000 | 7183672865 | 2375 | 2375 | 2375 | 2375 | 0 |
| 247 | 20250502 | 151900 | 7183672865 | 2375 | 2380 | 2385 | 2375 | 18355 |
| 248 | 20250502 | 151800 | 7139986850 | 2385 | 2385 | 2385 | 2380 | 4257 |
| 249 | 20250502 | 151700 | 7129842025 | 2385 | 2380 | 2385 | 2380 | 6803 |
| 250 | 20250502 | 151600 | 7113642230 | 2385 | 2370 | 2385 | 2360 | 8046 |
| 251 | 20250502 | 151500 | 7094541675 | 2360 | 2390 | 2395 | 2355 | 87752 |
| 252 | 20250502 | 151400 | 6886423665 | 2385 | 2390 | 2400 | 2380 | 10464 |
| 253 | 20250502 | 151300 | 6861426835 | 2385 | 2395 | 2400 | 2385 | 19590 |
| 254 | 20250502 | 151200 | 6814660885 | 2395 | 2395 | 2410 | 2385 | 33542 |
| 255 | 20250502 | 151100 | 6734450075 | 2405 | 2405 | 2410 | 2395 | 5892 |
| 256 | 20250502 | 151000 | 6720315230 | 2400 | 2405 | 2405 | 2400 | 2942 |
| 257 | 20250502 | 150900 | 6713243180 | 2400 | 2400 | 2410 | 2400 | 8070 |
| 258 | 20250502 | 150800 | 6693855635 | 2400 | 2405 | 2410 | 2400 | 9955 |
| 259 | 20250502 | 150700 | 6669930120 | 2400 | 2410 | 2410 | 2400 | 5523 |
| 260 | 20250502 | 150600 | 6656644090 | 2405 | 2405 | 2415 | 2405 | 7493 |
| 261 | 20250502 | 150500 | 6638596620 | 2405 | 2410 | 2420 | 2405 | 11665 |
| 262 | 20250502 | 150400 | 6610447060 | 2415 | 2410 | 2420 | 2410 | 5240 |
| 263 | 20250502 | 150300 | 6597794990 | 2415 | 2415 | 2420 | 2410 | 8165 |
| 264 | 20250502 | 150200 | 6578060655 | 2410 | 2415 | 2420 | 2410 | 5004 |
| 265 | 20250502 | 150100 | 6565976865 | 2415 | 2410 | 2415 | 2400 | 9003 |
| 266 | 20250502 | 150000 | 6544278570 | 2400 | 2405 | 2410 | 2400 | 8910 |
| 267 | 20250502 | 145900 | 6522830470 | 2405 | 2405 | 2410 | 2400 | 3107 |
| 268 | 20250502 | 145800 | 6515357450 | 2400 | 2407 | 2410 | 2400 | 10699 |
| 269 | 20250502 | 145700 | 6489605997 | 2410 | 2405 | 2410 | 2400 | 11718 |
| 270 | 20250502 | 145600 | 6461385360 | 2410 | 2405 | 2410 | 2400 | 9542 |
| 271 | 20250502 | 145500 | 6438426835 | 2410 | 2405 | 2410 | 2405 | 6701 |
| 272 | 20250502 | 145400 | 6422284140 | 2405 | 2415 | 2415 | 2405 | 10070 |
| 273 | 20250502 | 145300 | 6398041890 | 2405 | 2415 | 2420 | 2405 | 10840 |
| 274 | 20250502 | 145200 | 6371866425 | 2420 | 2410 | 2420 | 2410 | 7462 |
| 275 | 20250502 | 145100 | 6353832680 | 2415 | 2410 | 2420 | 2410 | 5866 |
| 276 | 20250502 | 145000 | 6339670390 | 2410 | 2405 | 2415 | 2400 | 9302 |
| 277 | 20250502 | 144900 | 6317281395 | 2405 | 2395 | 2410 | 2395 | 7256 |
| 278 | 20250502 | 144800 | 6299845045 | 2400 | 2390 | 2400 | 2390 | 6566 |
| 279 | 20250502 | 144700 | 6284100070 | 2390 | 2395 | 2405 | 2390 | 19271 |
| 280 | 20250502 | 144600 | 6237920840 | 2405 | 2410 | 2410 | 2395 | 27953 |
| 281 | 20250502 | 144500 | 6170763420 | 2405 | 2410 | 2415 | 2405 | 5334 |
| 282 | 20250502 | 144400 | 6157908740 | 2405 | 2410 | 2415 | 2405 | 5622 |
| 283 | 20250502 | 144300 | 6144353210 | 2410 | 2410 | 2415 | 2405 | 8956 |
| 284 | 20250502 | 144200 | 6122764405 | 2410 | 2420 | 2420 | 2410 | 6418 |
| 285 | 20250502 | 144100 | 6107270180 | 2420 | 2425 | 2425 | 2415 | 3181 |
| 286 | 20250502 | 144000 | 6099571880 | 2420 | 2415 | 2430 | 2415 | 5847 |
| 287 | 20250502 | 143900 | 6085426505 | 2425 | 2415 | 2425 | 2415 | 3578 |
| 288 | 20250502 | 143800 | 6076764160 | 2420 | 2420 | 2425 | 2415 | 4610 |
| 289 | 20250502 | 143700 | 6065619525 | 2415 | 2415 | 2425 | 2410 | 3537 |
| 290 | 20250502 | 143600 | 6057067050 | 2415 | 2410 | 2425 | 2410 | 6476 |
| 291 | 20250502 | 143500 | 6041423645 | 2415 | 2425 | 2425 | 2410 | 12068 |
| 292 | 20250502 | 143400 | 6012267650 | 2420 | 2435 | 2435 | 2420 | 6439 |
| 293 | 20250502 | 143300 | 5996653605 | 2435 | 2435 | 2440 | 2425 | 5080 |
| 294 | 20250502 | 143200 | 5984297325 | 2435 | 2420 | 2435 | 2420 | 3838 |
| 295 | 20250502 | 143100 | 5974970100 | 2420 | 2420 | 2430 | 2420 | 3370 |
| 296 | 20250502 | 143000 | 5966791035 | 2420 | 2425 | 2430 | 2420 | 6328 |
| 297 | 20250502 | 142900 | 5951448825 | 2420 | 2420 | 2425 | 2420 | 2722 |
| 298 | 20250502 | 142800 | 5944849750 | 2425 | 2425 | 2430 | 2420 | 10094 |
| 299 | 20250502 | 142700 | 5920377225 | 2420 | 2415 | 2425 | 2415 | 5787 |
| 300 | 20250502 | 142600 | 5906366655 | 2420 | 2415 | 2420 | 2410 | 10091 |
| 301 | 20250502 | 142500 | 5881978770 | 2415 | 2410 | 2415 | 2410 | 9280 |
| 302 | 20250502 | 142400 | 5859595100 | 2410 | 2415 | 2415 | 2410 | 3423 |
| 303 | 20250502 | 142300 | 5851330800 | 2410 | 2410 | 2425 | 2410 | 4860 |
| 304 | 20250502 | 142200 | 5839580665 | 2420 | 2415 | 2420 | 2405 | 4779 |
| 305 | 20250502 | 142100 | 5828028945 | 2405 | 2415 | 2420 | 2405 | 10528 |
| 306 | 20250502 | 142000 | 5802666250 | 2415 | 2420 | 2420 | 2405 | 7896 |
| 307 | 20250502 | 141900 | 5783629020 | 2415 | 2410 | 2425 | 2405 | 7422 |
| 308 | 20250502 | 141800 | 5765722745 | 2415 | 2420 | 2420 | 2410 | 9870 |
| 309 | 20250502 | 141700 | 5741900490 | 2420 | 2415 | 2430 | 2415 | 4886 |
| 310 | 20250502 | 141600 | 5730060055 | 2415 | 2425 | 2425 | 2415 | 6094 |
| 311 | 20250502 | 141500 | 5715311495 | 2425 | 2425 | 2425 | 2415 | 7255 |
| 312 | 20250502 | 141400 | 5697743010 | 2425 | 2425 | 2430 | 2415 | 10395 |
| 313 | 20250502 | 141300 | 5672568338 | 2430 | 2430 | 2435 | 2420 | 6110 |
| 314 | 20250502 | 141200 | 5657722273 | 2420 | 2425 | 2430 | 2420 | 6023 |
| 315 | 20250502 | 141100 | 5643110955 | 2420 | 2425 | 2430 | 2420 | 17935 |
| 316 | 20250502 | 141000 | 5599624850 | 2425 | 2435 | 2440 | 2425 | 8999 |
| 317 | 20250502 | 140900 | 5577751340 | 2430 | 2430 | 2435 | 2430 | 3337 |
| 318 | 20250502 | 140800 | 5569631475 | 2430 | 2435 | 2440 | 2430 | 6742 |
| 319 | 20250502 | 140700 | 5553218315 | 2435 | 2430 | 2435 | 2425 | 7024 |
| 320 | 20250502 | 140600 | 5536143435 | 2425 | 2435 | 2435 | 2425 | 9390 |
| 321 | 20250502 | 140500 | 5513314445 | 2430 | 2430 | 2435 | 2425 | 6449 |
| 322 | 20250502 | 140400 | 5497640965 | 2430 | 2430 | 2435 | 2425 | 5648 |
| 323 | 20250502 | 140300 | 5483921135 | 2435 | 2425 | 2435 | 2425 | 9046 |
| 324 | 20250502 | 140200 | 5461942025 | 2430 | 2430 | 2430 | 2425 | 10760 |
| 325 | 20250502 | 140100 | 5435817563 | 2430 | 2420 | 2430 | 2420 | 6857 |
| 326 | 20250502 | 140000 | 5419182193 | 2425 | 2420 | 2425 | 2415 | 6795 |
| 327 | 20250502 | 135900 | 5402720488 | 2420 | 2415 | 2425 | 2415 | 7260 |
| 328 | 20250502 | 135800 | 5385144693 | 2420 | 2420 | 2420 | 2415 | 5898 |
| 329 | 20250502 | 135700 | 5370873543 | 2420 | 2405 | 2420 | 2400 | 8729 |
| 330 | 20250502 | 135600 | 5349806853 | 2405 | 2410 | 2420 | 2400 | 16163 |
| 331 | 20250502 | 135500 | 5310892478 | 2400 | 2420 | 2420 | 2400 | 20056 |
| 332 | 20250502 | 135400 | 5262585958 | 2420 | 2415 | 2430 | 2415 | 5090 |
| 333 | 20250502 | 135300 | 5250253029 | 2425 | 2425 | 2430 | 2415 | 9556 |
| 334 | 20250502 | 135200 | 5227118404 | 2430 | 2435 | 2435 | 2425 | 6156 |
| 335 | 20250502 | 135100 | 5212168544 | 2425 | 2420 | 2435 | 2415 | 8536 |
| 336 | 20250502 | 135000 | 5191431054 | 2425 | 2415 | 2430 | 2415 | 10964 |
| 337 | 20250502 | 134900 | 5164892409 | 2415 | 2420 | 2430 | 2415 | 11667 |
| 338 | 20250502 | 134800 | 5136678884 | 2420 | 2430 | 2435 | 2420 | 8491 |
| 339 | 20250502 | 134700 | 5116060774 | 2430 | 2425 | 2435 | 2420 | 18375 |
| 340 | 20250502 | 134600 | 5071485999 | 2430 | 2435 | 2435 | 2425 | 23376 |
| 341 | 20250502 | 134500 | 5014672499 | 2430 | 2440 | 2445 | 2430 | 40703 |
| 342 | 20250502 | 134400 | 4915494669 | 2440 | 2450 | 2450 | 2440 | 8660 |
| 343 | 20250502 | 134300 | 4894297674 | 2450 | 2450 | 2455 | 2445 | 10655 |
| 344 | 20250502 | 134200 | 4868202914 | 2450 | 2460 | 2460 | 2450 | 9654 |
| 345 | 20250502 | 134100 | 4844488464 | 2455 | 2455 | 2460 | 2450 | 11530 |
| 346 | 20250502 | 134000 | 4816203004 | 2450 | 2460 | 2460 | 2445 | 9953 |
| 347 | 20250502 | 133900 | 4791749554 | 2455 | 2455 | 2465 | 2445 | 14260 |
| 348 | 20250502 | 133800 | 4756738777 | 2455 | 2450 | 2460 | 2445 | 11784 |
| 349 | 20250502 | 133700 | 4727805547 | 2450 | 2465 | 2465 | 2445 | 20587 |
| 350 | 20250502 | 133600 | 4677318642 | 2455 | 2470 | 2470 | 2455 | 16187 |
| 351 | 20250502 | 133500 | 4637457847 | 2465 | 2460 | 2475 | 2460 | 9791 |
| 352 | 20250502 | 133400 | 4613280122 | 2460 | 2475 | 2475 | 2460 | 19105 |
| 353 | 20250502 | 133300 | 4566142582 | 2470 | 2470 | 2475 | 2465 | 16517 |
| 354 | 20250502 | 133200 | 4525370872 | 2475 | 2480 | 2480 | 2465 | 29526 |
| 355 | 20250502 | 133100 | 4452297432 | 2480 | 2470 | 2480 | 2470 | 14260 |
| 356 | 20250502 | 133000 | 4416980037 | 2470 | 2475 | 2480 | 2470 | 15088 |
| 357 | 20250502 | 132900 | 4379606932 | 2470 | 2465 | 2480 | 2465 | 24458 |
| 358 | 20250502 | 132800 | 4319115835 | 2470 | 2460 | 2475 | 2460 | 21605 |
| 359 | 20250502 | 132700 | 4265741395 | 2470 | 2455 | 2470 | 2450 | 19399 |
| 360 | 20250502 | 132600 | 4218016390 | 2460 | 2465 | 2465 | 2455 | 12119 |
| 361 | 20250502 | 132500 | 4188214260 | 2465 | 2460 | 2470 | 2455 | 20367 |
| 362 | 20250502 | 132400 | 4138099775 | 2465 | 2480 | 2480 | 2460 | 24660 |
| 363 | 20250502 | 132300 | 4077118440 | 2475 | 2480 | 2480 | 2470 | 23927 |
| 364 | 20250502 | 132200 | 4017843493 | 2480 | 2465 | 2480 | 2465 | 17824 |
| 365 | 20250502 | 132100 | 3973741723 | 2465 | 2465 | 2475 | 2465 | 18926 |
| 366 | 20250502 | 132000 | 3926963528 | 2465 | 2455 | 2475 | 2445 | 28047 |
| 367 | 20250502 | 131900 | 3857799778 | 2445 | 2440 | 2460 | 2440 | 22032 |
| 368 | 20250502 | 131800 | 3803838648 | 2445 | 2450 | 2455 | 2440 | 31665 |
| 369 | 20250502 | 131700 | 3726395983 | 2445 | 2460 | 2460 | 2440 | 39338 |
| 370 | 20250502 | 131600 | 3630140863 | 2445 | 2475 | 2475 | 2445 | 39152 |
| 371 | 20250502 | 131500 | 3533765857 | 2472 | 2470 | 2480 | 2470 | 17309 |
| 372 | 20250502 | 131400 | 3490947534 | 2475 | 2480 | 2480 | 2470 | 30768 |
| 373 | 20250502 | 131300 | 3414798722 | 2475 | 2475 | 2480 | 2465 | 23617 |
| 374 | 20250502 | 131200 | 3356346107 | 2475 | 2470 | 2475 | 2445 | 46236 |
| 375 | 20250502 | 131100 | 3242445532 | 2470 | 2475 | 2480 | 2470 | 22996 |
| 376 | 20250502 | 131000 | 3185536045 | 2480 | 2480 | 2490 | 2465 | 76574 |
| 377 | 20250502 | 130900 | 2995528663 | 2480 | 2480 | 2485 | 2465 | 77145 |
| 378 | 20250502 | 130800 | 2804317443 | 2480 | 2480 | 2485 | 2470 | 77880 |
| 379 | 20250502 | 130700 | 2611309816 | 2477 | 2455 | 2480 | 2455 | 73423 |
| 380 | 20250502 | 130600 | 2429924312 | 2460 | 2450 | 2460 | 2445 | 27423 |
| 381 | 20250502 | 130500 | 2362681232 | 2445 | 2445 | 2450 | 2440 | 2102 |
| 382 | 20250502 | 130400 | 2357543537 | 2445 | 2450 | 2455 | 2445 | 11012 |
| 383 | 20250502 | 130300 | 2330581032 | 2455 | 2460 | 2460 | 2445 | 33444 |
| 384 | 20250502 | 130200 | 2248574602 | 2460 | 2435 | 2460 | 2435 | 39540 |
| 385 | 20250502 | 130100 | 2151560527 | 2445 | 2430 | 2445 | 2430 | 7456 |
| 386 | 20250502 | 130000 | 2133392397 | 2420 | 2435 | 2440 | 2420 | 4844 |
| 387 | 20250502 | 125900 | 2121616092 | 2435 | 2440 | 2445 | 2430 | 3552 |
| 388 | 20250502 | 125800 | 2112958237 | 2445 | 2440 | 2445 | 2440 | 951 |
| 389 | 20250502 | 125700 | 2110634392 | 2445 | 2450 | 2450 | 2440 | 11260 |
| 390 | 20250502 | 125600 | 2083087668 | 2450 | 2440 | 2450 | 2440 | 9004 |
| 391 | 20250502 | 125500 | 2061057017 | 2435 | 2425 | 2445 | 2425 | 25695 |
| 392 | 20250502 | 125400 | 1998385452 | 2425 | 2427 | 2430 | 2425 | 9951 |
| 393 | 20250502 | 125300 | 1974243087 | 2430 | 2430 | 2430 | 2425 | 3528 |
| 394 | 20250502 | 125200 | 1965670082 | 2425 | 2420 | 2430 | 2420 | 3453 |
| 395 | 20250502 | 125100 | 1957298122 | 2420 | 2420 | 2425 | 2420 | 1900 |
| 396 | 20250502 | 125000 | 1952699392 | 2415 | 2420 | 2420 | 2415 | 632 |
| 397 | 20250502 | 124900 | 1951171427 | 2420 | 2415 | 2420 | 2415 | 729 |
| 398 | 20250502 | 124800 | 1949410882 | 2415 | 2415 | 2420 | 2415 | 175 |
| 399 | 20250502 | 124700 | 1948988252 | 2415 | 2415 | 2415 | 2415 | 349 |
| 400 | 20250502 | 124600 | 1948145417 | 2425 | 2425 | 2425 | 2425 | 1 |
| 401 | 20250502 | 124500 | 1948142992 | 2415 | 2425 | 2425 | 2415 | 1469 |
| 402 | 20250502 | 124400 | 1944592927 | 2425 | 2415 | 2425 | 2410 | 6455 |
| 403 | 20250502 | 124300 | 1928965037 | 2405 | 2410 | 2420 | 2405 | 4184 |
| 404 | 20250502 | 124200 | 1918884982 | 2415 | 2415 | 2415 | 2415 | 1 |
| 405 | 20250502 | 124100 | 1918882567 | 2410 | 2410 | 2410 | 2410 | 5004 |
| 406 | 20250502 | 124000 | 1906822927 | 2415 | 2410 | 2415 | 2410 | 11 |
| 407 | 20250502 | 123900 | 1906796412 | 2415 | 2425 | 2425 | 2415 | 3705 |
| 408 | 20250502 | 123800 | 1897838442 | 2425 | 2425 | 2425 | 2425 | 887 |
| 409 | 20250502 | 123700 | 1895687467 | 2425 | 2420 | 2425 | 2420 | 1573 |
| 410 | 20250502 | 123600 | 1891873207 | 2425 | 2412 | 2425 | 2412 | 10405 |
| 411 | 20250502 | 123500 | 1866728653 | 2412 | 2412 | 2412 | 2410 | 2316 |
| 412 | 20250502 | 123400 | 1861142519 | 2412 | 2415 | 2415 | 2412 | 3712 |
| 413 | 20250502 | 123300 | 1852181357 | 2415 | 2415 | 2420 | 2410 | 585 |
| 414 | 20250502 | 123200 | 1850768092 | 2420 | 2420 | 2420 | 2415 | 203 |
| 415 | 20250502 | 123100 | 1850276837 | 2420 | 2415 | 2420 | 2405 | 5097 |
| 416 | 20250502 | 123000 | 1837965567 | 2415 | 2395 | 2415 | 2395 | 545 |
| 417 | 20250502 | 122900 | 1836651612 | 2415 | 2430 | 2430 | 2390 | 9160 |
| 418 | 20250502 | 122800 | 1814632837 | 2435 | 2430 | 2435 | 2422 | 4129 |
| 419 | 20250502 | 122700 | 1804600098 | 2430 | 2420 | 2430 | 2410 | 12196 |
| 420 | 20250502 | 122600 | 1775143033 | 2420 | 2415 | 2420 | 2415 | 1216 |
| 421 | 20250502 | 122500 | 1772205933 | 2415 | 2415 | 2420 | 2415 | 4420 |
| 422 | 20250502 | 122400 | 1761531533 | 2420 | 2420 | 2425 | 2420 | 12310 |
| 423 | 20250502 | 122300 | 1731741328 | 2420 | 2430 | 2430 | 2420 | 1806 |
| 424 | 20250502 | 122200 | 1727370798 | 2425 | 2425 | 2430 | 2425 | 5945 |
| 425 | 20250502 | 122100 | 1712954166 | 2430 | 2430 | 2430 | 2425 | 4840 |
| 426 | 20250502 | 122000 | 1701192991 | 2435 | 2440 | 2445 | 2435 | 5726 |
| 427 | 20250502 | 121900 | 1687246751 | 2440 | 2435 | 2450 | 2435 | 14753 |
| 428 | 20250502 | 121800 | 1651231121 | 2440 | 2430 | 2440 | 2425 | 7771 |
| 429 | 20250502 | 121700 | 1632301806 | 2430 | 2430 | 2435 | 2415 | 6700 |
| 430 | 20250502 | 121600 | 1616025666 | 2430 | 2420 | 2430 | 2420 | 10963 |
| 431 | 20250502 | 121500 | 1589412101 | 2420 | 2415 | 2425 | 2415 | 4108 |
| 432 | 20250502 | 121400 | 1579479281 | 2415 | 2415 | 2415 | 2410 | 460 |
| 433 | 20250502 | 121300 | 1578368886 | 2420 | 2415 | 2420 | 2415 | 641 |
| 434 | 20250502 | 121200 | 1576819831 | 2415 | 2415 | 2420 | 2405 | 2143 |
| 435 | 20250502 | 121100 | 1571642396 | 2415 | 2410 | 2415 | 2405 | 300 |
| 436 | 20250502 | 121000 | 1570920446 | 2415 | 2410 | 2415 | 2405 | 1415 |
| 437 | 20250502 | 120900 | 1567509281 | 2405 | 2405 | 2410 | 2405 | 391 |
| 438 | 20250502 | 120800 | 1566568666 | 2415 | 2410 | 2415 | 2405 | 718 |
| 439 | 20250502 | 120700 | 1564837641 | 2410 | 2410 | 2410 | 2405 | 32 |
| 440 | 20250502 | 120600 | 1564760626 | 2405 | 2410 | 2415 | 2405 | 610 |
| 441 | 20250502 | 120500 | 1563290061 | 2410 | 2410 | 2415 | 2400 | 3020 |
| 442 | 20250502 | 120400 | 1556035926 | 2410 | 2405 | 2410 | 2405 | 116 |
| 443 | 20250502 | 120300 | 1555756921 | 2405 | 2410 | 2410 | 2405 | 1358 |
| 444 | 20250502 | 120200 | 1552490921 | 2415 | 2405 | 2415 | 2405 | 3147 |
| 445 | 20250502 | 120100 | 1544921766 | 2410 | 2415 | 2415 | 2410 | 3247 |
| 446 | 20250502 | 120000 | 1537094376 | 2420 | 2415 | 2420 | 2415 | 1964 |
| 447 | 20250502 | 115900 | 1532348811 | 2415 | 2425 | 2425 | 2415 | 1223 |
| 448 | 20250502 | 115800 | 1529391446 | 2425 | 2425 | 2430 | 2425 | 3053 |
| 449 | 20250502 | 115700 | 1521986906 | 2425 | 2425 | 2430 | 2420 | 8415 |
| 450 | 20250502 | 115600 | 1501582311 | 2425 | 2415 | 2425 | 2415 | 606 |
| 451 | 20250502 | 115500 | 1500116876 | 2420 | 2425 | 2425 | 2415 | 12903 |
| 452 | 20250502 | 115400 | 1468908245 | 2420 | 2425 | 2425 | 2420 | 5159 |
| 453 | 20250502 | 115300 | 1456423405 | 2425 | 2430 | 2430 | 2420 | 16880 |
| 454 | 20250502 | 115200 | 1415502115 | 2430 | 2435 | 2440 | 2425 | 22055 |
| 455 | 20250502 | 115100 | 1361832867 | 2435 | 2420 | 2440 | 2415 | 20070 |
| 456 | 20250502 | 115000 | 1312943697 | 2420 | 2420 | 2420 | 2410 | 3685 |
| 457 | 20250502 | 114900 | 1304040707 | 2425 | 2425 | 2435 | 2415 | 51222 |
| 458 | 20250502 | 114800 | 1179904407 | 2430 | 2400 | 2430 | 2395 | 54179 |
| 459 | 20250502 | 114700 | 1049197077 | 2400 | 2390 | 2400 | 2390 | 11287 |
| 460 | 20250502 | 114600 | 1022135602 | 2390 | 2390 | 2390 | 2390 | 17 |
| 461 | 20250502 | 114500 | 1022094972 | 2395 | 2390 | 2395 | 2390 | 10231 |
| 462 | 20250502 | 114400 | 997602617 | 2380 | 2380 | 2380 | 2380 | 40 |
| 463 | 20250502 | 114300 | 997507417 | 2380 | 2390 | 2390 | 2380 | 2004 |
| 464 | 20250502 | 114200 | 992727887 | 2380 | 2390 | 2395 | 2380 | 2431 |
| 465 | 20250502 | 114100 | 986917747 | 2390 | 2375 | 2390 | 2375 | 10305 |
| 466 | 20250502 | 114000 | 962296292 | 2385 | 2385 | 2385 | 2375 | 4331 |
| 467 | 20250502 | 113900 | 951988277 | 2385 | 2380 | 2385 | 2380 | 137 |
| 468 | 20250502 | 113800 | 951662167 | 2380 | 2380 | 2385 | 2380 | 973 |
| 469 | 20250502 | 113700 | 949343917 | 2380 | 2380 | 2380 | 2380 | 140 |
| 470 | 20250502 | 113600 | 949010717 | 2385 | 2387 | 2390 | 2385 | 2572 |
| 471 | 20250502 | 113500 | 942875949 | 2387 | 2390 | 2390 | 2385 | 5431 |
| 472 | 20250502 | 113400 | 929896322 | 2390 | 2385 | 2390 | 2385 | 4715 |
| 473 | 20250502 | 113300 | 918648392 | 2385 | 2375 | 2385 | 2375 | 4351 |
| 474 | 20250502 | 113200 | 908294852 | 2380 | 2377 | 2380 | 2375 | 501 |
| 475 | 20250502 | 113100 | 907104472 | 2375 | 2380 | 2380 | 2375 | 3895 |
| 476 | 20250502 | 113000 | 897849007 | 2375 | 2380 | 2380 | 2375 | 1022 |
| 477 | 20250502 | 112900 | 895421112 | 2375 | 2380 | 2380 | 2375 | 1107 |
| 478 | 20250502 | 112800 | 892786767 | 2380 | 2380 | 2380 | 2375 | 2488 |
| 479 | 20250502 | 112700 | 886866327 | 2380 | 2375 | 2380 | 2375 | 202 |
| 480 | 20250502 | 112600 | 886386572 | 2375 | 2375 | 2375 | 2370 | 4582 |
| 481 | 20250502 | 112500 | 875504367 | 2375 | 2370 | 2375 | 2370 | 4243 |
| 482 | 20250502 | 112400 | 865438592 | 2370 | 2370 | 2370 | 2370 | 551 |
| 483 | 20250502 | 112300 | 864132722 | 2370 | 2365 | 2370 | 2365 | 1724 |
| 484 | 20250502 | 112200 | 860053137 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 485 | 20250502 | 112100 | 857688137 | 2365 | 2365 | 2365 | 2365 | 0 |
| 486 | 20250502 | 112000 | 857688137 | 2365 | 2365 | 2365 | 2365 | 0 |
| 487 | 20250502 | 111900 | 857688137 | 2365 | 2365 | 2365 | 2365 | 0 |
| 488 | 20250502 | 111800 | 857688137 | 2365 | 2365 | 2365 | 2365 | 14 |
| 489 | 20250502 | 111700 | 857655027 | 2362 | 2362 | 2362 | 2362 | 26 |
| 490 | 20250502 | 111600 | 857593615 | 2360 | 2360 | 2360 | 2360 | 0 |
| 491 | 20250502 | 111500 | 857593615 | 2360 | 2360 | 2360 | 2360 | 1737 |
| 492 | 20250502 | 111400 | 853494295 | 2360 | 2360 | 2360 | 2360 | 989 |
| 493 | 20250502 | 111300 | 851160255 | 2360 | 2360 | 2360 | 2360 | 0 |
| 494 | 20250502 | 111200 | 851160255 | 2360 | 2360 | 2360 | 2360 | 179 |
| 495 | 20250502 | 111100 | 850737815 | 2360 | 2365 | 2365 | 2360 | 1164 |
| 496 | 20250502 | 111000 | 847988775 | 2365 | 2365 | 2365 | 2365 | 46 |
| 497 | 20250502 | 110900 | 847879985 | 2365 | 2365 | 2365 | 2365 | 630 |
| 498 | 20250502 | 110800 | 846390035 | 2365 | 2365 | 2365 | 2365 | 0 |
| 499 | 20250502 | 110700 | 846390035 | 2365 | 2365 | 2365 | 2365 | 504 |
| 500 | 20250502 | 110600 | 845198075 | 2365 | 2365 | 2365 | 2365 | 785 |
| 501 | 20250502 | 110500 | 843341550 | 2365 | 2367 | 2367 | 2365 | 701 |
| 502 | 20250502 | 110400 | 841682409 | 2365 | 2362 | 2365 | 2362 | 2024 |
| 503 | 20250502 | 110300 | 836895682 | 2362 | 2360 | 2362 | 2360 | 163 |
| 504 | 20250502 | 110200 | 836511000 | 2360 | 2360 | 2360 | 2360 | 304 |
| 505 | 20250502 | 110100 | 835793560 | 2360 | 2360 | 2360 | 2355 | 3006 |
| 506 | 20250502 | 110000 | 828710720 | 2360 | 2362 | 2362 | 2360 | 353 |
| 507 | 20250502 | 105900 | 827877350 | 2365 | 2355 | 2365 | 2355 | 122 |
| 508 | 20250502 | 105800 | 827589110 | 2360 | 2360 | 2360 | 2360 | 1655 |
| 509 | 20250502 | 105700 | 823683310 | 2360 | 2370 | 2370 | 2360 | 6683 |
| 510 | 20250502 | 105600 | 807906570 | 2370 | 2365 | 2370 | 2360 | 2219 |
| 511 | 20250502 | 105500 | 802661830 | 2365 | 2365 | 2380 | 2362 | 5967 |
| 512 | 20250502 | 105400 | 788512030 | 2365 | 2362 | 2365 | 2362 | 1648 |
| 513 | 20250502 | 105300 | 784614555 | 2360 | 2370 | 2370 | 2360 | 3303 |
| 514 | 20250502 | 105200 | 776804498 | 2365 | 2350 | 2370 | 2350 | 9470 |
| 515 | 20250502 | 105100 | 754464964 | 2350 | 2345 | 2350 | 2345 | 579 |
| 516 | 20250502 | 105000 | 753106689 | 2345 | 2345 | 2345 | 2345 | 0 |
| 517 | 20250502 | 104900 | 753106689 | 2345 | 2345 | 2345 | 2345 | 100 |
| 518 | 20250502 | 104800 | 752872189 | 2345 | 2345 | 2345 | 2345 | 19 |
| 519 | 20250502 | 104700 | 752827634 | 2345 | 2345 | 2345 | 2345 | 50 |
| 520 | 20250502 | 104600 | 752710384 | 2345 | 2345 | 2345 | 2345 | 4 |
| 521 | 20250502 | 104500 | 752701004 | 2345 | 2350 | 2350 | 2340 | 1493 |
| 522 | 20250502 | 104400 | 749198774 | 2350 | 2350 | 2350 | 2350 | 109 |
| 523 | 20250502 | 104300 | 748942624 | 2350 | 2347 | 2350 | 2347 | 111 |
| 524 | 20250502 | 104200 | 748682104 | 2347 | 2347 | 2350 | 2347 | 80 |
| 525 | 20250502 | 104100 | 748494314 | 2350 | 2350 | 2350 | 2350 | 0 |
| 526 | 20250502 | 104000 | 748494314 | 2350 | 2345 | 2350 | 2345 | 1209 |
| 527 | 20250502 | 103900 | 745657874 | 2340 | 2340 | 2340 | 2340 | 160 |
| 528 | 20250502 | 103800 | 745283474 | 2340 | 2335 | 2340 | 2330 | 2366 |
| 529 | 20250502 | 103700 | 739760609 | 2335 | 2340 | 2340 | 2335 | 3598 |
| 530 | 20250502 | 103600 | 731352982 | 2335 | 2335 | 2340 | 2335 | 3586 |
| 531 | 20250502 | 103500 | 722979667 | 2335 | 2340 | 2345 | 2335 | 3254 |
| 532 | 20250502 | 103400 | 715375287 | 2345 | 2345 | 2345 | 2345 | 55 |
| 533 | 20250502 | 103300 | 715246312 | 2345 | 2345 | 2345 | 2345 | 29 |
| 534 | 20250502 | 103200 | 715178307 | 2340 | 2340 | 2340 | 2340 | 1 |
| 535 | 20250502 | 103100 | 715175967 | 2345 | 2345 | 2345 | 2345 | 300 |
| 536 | 20250502 | 103000 | 714472467 | 2345 | 2345 | 2345 | 2345 | 0 |
| 537 | 20250502 | 102900 | 714472467 | 2345 | 2345 | 2345 | 2345 | 50 |
| 538 | 20250502 | 102800 | 714355217 | 2345 | 2345 | 2345 | 2345 | 0 |
| 539 | 20250502 | 102700 | 714355217 | 2345 | 2340 | 2347 | 2330 | 2335 |
| 540 | 20250502 | 102600 | 708889255 | 2335 | 2340 | 2340 | 2330 | 3110 |
| 541 | 20250502 | 102500 | 701628895 | 2345 | 2345 | 2345 | 2345 | 295 |
| 542 | 20250502 | 102400 | 700937120 | 2340 | 2340 | 2345 | 2340 | 1994 |
| 543 | 20250502 | 102300 | 696271155 | 2340 | 2345 | 2345 | 2340 | 2003 |
| 544 | 20250502 | 102200 | 691583635 | 2340 | 2345 | 2345 | 2340 | 550 |
| 545 | 20250502 | 102100 | 690296630 | 2340 | 2345 | 2345 | 2335 | 1525 |
| 546 | 20250502 | 102000 | 686728380 | 2350 | 2350 | 2350 | 2350 | 100 |
| 547 | 20250502 | 101900 | 686493380 | 2350 | 2340 | 2350 | 2330 | 7544 |
| 548 | 20250502 | 101800 | 668858025 | 2335 | 2350 | 2350 | 2335 | 6513 |
| 549 | 20250502 | 101700 | 653637150 | 2350 | 2350 | 2350 | 2350 | 13 |
| 550 | 20250502 | 101600 | 653606600 | 2350 | 2350 | 2350 | 2350 | 162 |
| 551 | 20250502 | 101500 | 653225900 | 2355 | 2350 | 2355 | 2350 | 1087 |
| 552 | 20250502 | 101400 | 650671225 | 2350 | 2355 | 2355 | 2340 | 1357 |
| 553 | 20250502 | 101300 | 647477600 | 2350 | 2345 | 2350 | 2345 | 5897 |
| 554 | 20250502 | 101200 | 633627075 | 2345 | 2345 | 2350 | 2340 | 1320 |
| 555 | 20250502 | 101100 | 630532720 | 2340 | 2350 | 2350 | 2340 | 4148 |
| 556 | 20250502 | 101000 | 620814155 | 2355 | 2350 | 2355 | 2350 | 1551 |
| 557 | 20250502 | 100900 | 617167895 | 2350 | 2350 | 2350 | 2350 | 0 |
| 558 | 20250502 | 100800 | 617167895 | 2350 | 2350 | 2350 | 2345 | 1203 |
| 559 | 20250502 | 100700 | 614344855 | 2355 | 2355 | 2355 | 2355 | 899 |
| 560 | 20250502 | 100600 | 612227710 | 2350 | 2355 | 2355 | 2350 | 3 |
| 561 | 20250502 | 100500 | 612220655 | 2355 | 2355 | 2355 | 2355 | 1092 |
| 562 | 20250502 | 100400 | 609648995 | 2355 | 2355 | 2365 | 2350 | 8589 |
| 563 | 20250502 | 100300 | 589404280 | 2355 | 2340 | 2355 | 2340 | 16685 |
| 564 | 20250502 | 100200 | 550181005 | 2340 | 2335 | 2340 | 2335 | 2404 |
| 565 | 20250502 | 100100 | 544557410 | 2340 | 2340 | 2340 | 2335 | 1264 |
| 566 | 20250502 | 100000 | 541605455 | 2340 | 2340 | 2340 | 2340 | 2122 |
| 567 | 20250502 | 095900 | 536639975 | 2340 | 2330 | 2342 | 2330 | 10497 |
| 568 | 20250502 | 095800 | 512104220 | 2330 | 2335 | 2335 | 2330 | 1687 |
| 569 | 20250502 | 095700 | 508169020 | 2335 | 2330 | 2337 | 2325 | 5807 |
| 570 | 20250502 | 095600 | 494612545 | 2330 | 2320 | 2330 | 2320 | 4441 |
| 571 | 20250502 | 095500 | 484291512 | 2317 | 2320 | 2320 | 2317 | 1076 |
| 572 | 20250502 | 095400 | 481795195 | 2320 | 2317 | 2320 | 2317 | 2607 |
| 573 | 20250502 | 095300 | 475748755 | 2320 | 2315 | 2320 | 2312 | 1853 |
| 574 | 20250502 | 095200 | 471458340 | 2315 | 2312 | 2315 | 2312 | 402 |
| 575 | 20250502 | 095100 | 470528910 | 2310 | 2310 | 2320 | 2310 | 7750 |
| 576 | 20250502 | 095000 | 452611015 | 2310 | 2305 | 2310 | 2305 | 1198 |
| 577 | 20250502 | 094900 | 449848600 | 2300 | 2300 | 2300 | 2295 | 825 |
| 578 | 20250502 | 094800 | 447951105 | 2300 | 2300 | 2300 | 2300 | 51 |
| 579 | 20250502 | 094700 | 447833805 | 2300 | 2300 | 2300 | 2295 | 2104 |
| 580 | 20250502 | 094600 | 443002100 | 2300 | 2300 | 2300 | 2300 | 2 |
| 581 | 20250502 | 094500 | 442997500 | 2300 | 2295 | 2300 | 2295 | 224 |
| 582 | 20250502 | 094400 | 442483315 | 2295 | 2300 | 2300 | 2295 | 2628 |
| 583 | 20250502 | 094300 | 436449805 | 2305 | 2305 | 2305 | 2305 | 16 |
| 584 | 20250502 | 094200 | 436412925 | 2305 | 2305 | 2305 | 2305 | 200 |
| 585 | 20250502 | 094100 | 435951925 | 2305 | 2300 | 2305 | 2300 | 501 |
| 586 | 20250502 | 094000 | 434799620 | 2300 | 2300 | 2305 | 2300 | 1044 |
| 587 | 20250502 | 093900 | 432398375 | 2300 | 2295 | 2300 | 2295 | 20 |
| 588 | 20250502 | 093800 | 432352470 | 2295 | 2295 | 2300 | 2295 | 3817 |
| 589 | 20250502 | 093700 | 423575025 | 2295 | 2295 | 2295 | 2295 | 1374 |
| 590 | 20250502 | 093600 | 420421695 | 2295 | 2300 | 2300 | 2295 | 15765 |
| 591 | 20250502 | 093500 | 384175640 | 2305 | 2305 | 2305 | 2300 | 3425 |
| 592 | 20250502 | 093400 | 376290805 | 2310 | 2305 | 2310 | 2305 | 501 |
| 593 | 20250502 | 093300 | 375135995 | 2310 | 2305 | 2310 | 2305 | 2590 |
| 594 | 20250502 | 093200 | 369163060 | 2310 | 2305 | 2310 | 2305 | 506 |
| 595 | 20250502 | 093100 | 367996725 | 2310 | 2310 | 2310 | 2310 | 1 |
| 596 | 20250502 | 093000 | 367994415 | 2305 | 2305 | 2310 | 2305 | 818 |
| 597 | 20250502 | 092900 | 366106730 | 2305 | 2315 | 2315 | 2300 | 8083 |
| 598 | 20250502 | 092800 | 347475345 | 2310 | 2310 | 2320 | 2310 | 13 |
| 599 | 20250502 | 092700 | 347445300 | 2310 | 2320 | 2320 | 2305 | 4573 |
| 600 | 20250502 | 092600 | 336862500 | 2320 | 2315 | 2320 | 2310 | 2206 |
| 601 | 20250502 | 092500 | 331752890 | 2315 | 2315 | 2315 | 2315 | 10 |
| 602 | 20250502 | 092400 | 331729740 | 2310 | 2310 | 2310 | 2310 | 1475 |
| 603 | 20250502 | 092300 | 328322490 | 2305 | 2310 | 2310 | 2305 | 1002 |
| 604 | 20250502 | 092200 | 326012870 | 2310 | 2305 | 2310 | 2305 | 301 |
| 605 | 20250502 | 092100 | 325319060 | 2305 | 2310 | 2310 | 2305 | 11 |
| 606 | 20250502 | 092000 | 325293700 | 2305 | 2305 | 2305 | 2300 | 1279 |
| 607 | 20250502 | 091900 | 322347790 | 2310 | 2310 | 2310 | 2310 | 1958 |
| 608 | 20250502 | 091800 | 317824810 | 2310 | 2305 | 2310 | 2305 | 977 |
| 609 | 20250502 | 091700 | 315570825 | 2310 | 2305 | 2310 | 2305 | 772 |
| 610 | 20250502 | 091600 | 313788295 | 2305 | 2305 | 2305 | 2305 | 2357 |
| 611 | 20250502 | 091500 | 308355410 | 2305 | 2300 | 2305 | 2295 | 4122 |
| 612 | 20250502 | 091400 | 298879445 | 2295 | 2305 | 2310 | 2295 | 6465 |
| 613 | 20250502 | 091300 | 283965780 | 2305 | 2300 | 2310 | 2300 | 174 |
| 614 | 20250502 | 091200 | 283563955 | 2300 | 2300 | 2305 | 2300 | 5764 |
| 615 | 20250502 | 091100 | 270300230 | 2300 | 2295 | 2300 | 2290 | 2720 |
| 616 | 20250502 | 091000 | 264057365 | 2300 | 2280 | 2300 | 2275 | 14901 |
| 617 | 20250502 | 090900 | 230034245 | 2280 | 2285 | 2285 | 2280 | 123 |
| 618 | 20250502 | 090800 | 229753745 | 2280 | 2280 | 2285 | 2280 | 402 |
| 619 | 20250502 | 090700 | 228837140 | 2280 | 2285 | 2285 | 2280 | 6594 |
| 620 | 20250502 | 090600 | 213777745 | 2285 | 2285 | 2285 | 2285 | 151 |
| 621 | 20250502 | 090500 | 213432710 | 2275 | 2270 | 2285 | 2270 | 2330 |
| 622 | 20250502 | 090400 | 208123485 | 2270 | 2280 | 2280 | 2260 | 26801 |
| 623 | 20250502 | 090300 | 147309620 | 2275 | 2295 | 2300 | 2275 | 11209 |
| 624 | 20250502 | 090200 | 121708390 | 2295 | 2305 | 2305 | 2275 | 27642 |
| 625 | 20250502 | 090100 | 58379935 | 2300 | 2310 | 2310 | 2300 | 5238 |
| 626 | 20250502 | 090000 | 46315885 | 2310 | 2310 | 2320 | 2305 | 19062 |