34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 193900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 3 | 20250509 | 193800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 4 | 20250509 | 193700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 5 | 20250509 | 193600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 6 | 20250509 | 193500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 7 | 20250509 | 193400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 8 | 20250509 | 193300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 9 | 20250509 | 193200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 10 | 20250509 | 193100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 11 | 20250509 | 193000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 12 | 20250509 | 192900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 13 | 20250509 | 192800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 14 | 20250509 | 192700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 15 | 20250509 | 192600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 16 | 20250509 | 192500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 17 | 20250509 | 192400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 18 | 20250509 | 192300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 19 | 20250509 | 192200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 20 | 20250509 | 192100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 21 | 20250509 | 192000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 22 | 20250509 | 191900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 23 | 20250509 | 191800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 24 | 20250509 | 191700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 25 | 20250509 | 191600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 26 | 20250509 | 191500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 27 | 20250509 | 191400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 28 | 20250509 | 191300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 29 | 20250509 | 191200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 30 | 20250509 | 191100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 31 | 20250509 | 191000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 32 | 20250509 | 190900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 33 | 20250509 | 190800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 34 | 20250509 | 190700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 35 | 20250509 | 190600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 36 | 20250509 | 190500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 37 | 20250509 | 190400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 38 | 20250509 | 190300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 39 | 20250509 | 190200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 40 | 20250509 | 190100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 41 | 20250509 | 190000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 42 | 20250509 | 185900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 43 | 20250509 | 185800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 44 | 20250509 | 185700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 45 | 20250509 | 185600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 46 | 20250509 | 185500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 47 | 20250509 | 185400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 48 | 20250509 | 185300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 49 | 20250509 | 185200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 50 | 20250509 | 185100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 51 | 20250509 | 185000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 52 | 20250509 | 184900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 53 | 20250509 | 184800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 54 | 20250509 | 184700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 55 | 20250509 | 184600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 56 | 20250509 | 184500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 57 | 20250509 | 184400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 58 | 20250509 | 184300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 59 | 20250509 | 184200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 60 | 20250509 | 184100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 61 | 20250509 | 184000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 62 | 20250509 | 183900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 63 | 20250509 | 183800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 64 | 20250509 | 183700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 65 | 20250509 | 183600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 66 | 20250509 | 183500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 67 | 20250509 | 183400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 68 | 20250509 | 183300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 69 | 20250509 | 183200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 70 | 20250509 | 183100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 71 | 20250509 | 183000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 72 | 20250509 | 182900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 73 | 20250509 | 182800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 74 | 20250509 | 182700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 75 | 20250509 | 182600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 76 | 20250509 | 182500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 77 | 20250509 | 182400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 78 | 20250509 | 182300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 79 | 20250509 | 182200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 80 | 20250509 | 182100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 81 | 20250509 | 182000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 82 | 20250509 | 181900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 83 | 20250509 | 181800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 84 | 20250509 | 181700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 85 | 20250509 | 181600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 86 | 20250509 | 181500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 87 | 20250509 | 181400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 88 | 20250509 | 181300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 89 | 20250509 | 181200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 90 | 20250509 | 181100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 91 | 20250509 | 181000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 92 | 20250509 | 180900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 93 | 20250509 | 180800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 94 | 20250509 | 180700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 95 | 20250509 | 180600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 96 | 20250509 | 180500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 97 | 20250509 | 180400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 98 | 20250509 | 180300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 99 | 20250509 | 180200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 100 | 20250509 | 180100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 101 | 20250509 | 180000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 102 | 20250509 | 175900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 103 | 20250509 | 175800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 104 | 20250509 | 175700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 105 | 20250509 | 175600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 106 | 20250509 | 175500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 107 | 20250509 | 175400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 108 | 20250509 | 175300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 109 | 20250509 | 175200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 110 | 20250509 | 175100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 111 | 20250509 | 175000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 112 | 20250509 | 174900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 113 | 20250509 | 174800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 114 | 20250509 | 174700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 115 | 20250509 | 174600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 116 | 20250509 | 174500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 117 | 20250509 | 174400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 118 | 20250509 | 174300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 119 | 20250509 | 174200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 120 | 20250509 | 174100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 121 | 20250509 | 174000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 122 | 20250509 | 173900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 123 | 20250509 | 173800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 124 | 20250509 | 173700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 125 | 20250509 | 173600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 126 | 20250509 | 173500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 127 | 20250509 | 173400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 128 | 20250509 | 173300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 129 | 20250509 | 173200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 130 | 20250509 | 173100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 131 | 20250509 | 173000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 132 | 20250509 | 172900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 133 | 20250509 | 172800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 134 | 20250509 | 172700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 135 | 20250509 | 172600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 136 | 20250509 | 172500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 137 | 20250509 | 172400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 138 | 20250509 | 172300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 139 | 20250509 | 172200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 140 | 20250509 | 172100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 141 | 20250509 | 172000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 142 | 20250509 | 171900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 143 | 20250509 | 171800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 144 | 20250509 | 171700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 145 | 20250509 | 171600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 146 | 20250509 | 171500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 147 | 20250509 | 171400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 148 | 20250509 | 171300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 149 | 20250509 | 171200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 150 | 20250509 | 171100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 151 | 20250509 | 171000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 152 | 20250509 | 170900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 153 | 20250509 | 170800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 154 | 20250509 | 170700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 155 | 20250509 | 170600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 156 | 20250509 | 170500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 157 | 20250509 | 170400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 158 | 20250509 | 170300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 159 | 20250509 | 170200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 160 | 20250509 | 170100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 161 | 20250509 | 170000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 162 | 20250509 | 165900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 163 | 20250509 | 165800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 164 | 20250509 | 165700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 165 | 20250509 | 165600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 166 | 20250509 | 165500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 167 | 20250509 | 165400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 168 | 20250509 | 165300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 169 | 20250509 | 165200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 170 | 20250509 | 165100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 171 | 20250509 | 165000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 172 | 20250509 | 164900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 173 | 20250509 | 164800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 174 | 20250509 | 164700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 175 | 20250509 | 164600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 176 | 20250509 | 164500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 177 | 20250509 | 164400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 178 | 20250509 | 164300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 179 | 20250509 | 164200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 180 | 20250509 | 164100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 181 | 20250509 | 164000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 182 | 20250509 | 163900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 183 | 20250509 | 163800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 184 | 20250509 | 163700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 185 | 20250509 | 163600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 186 | 20250509 | 163500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 187 | 20250509 | 163400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 188 | 20250509 | 163300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 189 | 20250509 | 163200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 190 | 20250509 | 163100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 191 | 20250509 | 163000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 192 | 20250509 | 162900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 193 | 20250509 | 162800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 194 | 20250509 | 162700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 195 | 20250509 | 162600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 196 | 20250509 | 162500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 197 | 20250509 | 162400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 198 | 20250509 | 162300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 199 | 20250509 | 162200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 200 | 20250509 | 162100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 201 | 20250509 | 162000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 202 | 20250509 | 161900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 203 | 20250509 | 161800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 204 | 20250509 | 161700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 205 | 20250509 | 161600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 206 | 20250509 | 161500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 207 | 20250509 | 161400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 208 | 20250509 | 161300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 209 | 20250509 | 161200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 210 | 20250509 | 161100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 211 | 20250509 | 161000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 212 | 20250509 | 160900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 213 | 20250509 | 160800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 214 | 20250509 | 160700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 215 | 20250509 | 160600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 216 | 20250509 | 160500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 217 | 20250509 | 160400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 218 | 20250509 | 160300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 219 | 20250509 | 160200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 220 | 20250509 | 160100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 221 | 20250509 | 160000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 222 | 20250509 | 155900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 223 | 20250509 | 155800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 224 | 20250509 | 155700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 225 | 20250509 | 155600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 226 | 20250509 | 155500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 227 | 20250509 | 155400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 228 | 20250509 | 155300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 229 | 20250509 | 155200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 230 | 20250509 | 155100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 231 | 20250509 | 155000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 232 | 20250509 | 154900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 233 | 20250509 | 154800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 234 | 20250509 | 154700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 235 | 20250509 | 154600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 236 | 20250509 | 154500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 237 | 20250509 | 154400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 238 | 20250509 | 154300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 239 | 20250509 | 154200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 240 | 20250509 | 154100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 241 | 20250509 | 154000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 242 | 20250509 | 153900 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 243 | 20250509 | 153800 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 244 | 20250509 | 153700 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 245 | 20250509 | 153600 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 246 | 20250509 | 153500 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 247 | 20250509 | 153400 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 248 | 20250509 | 153300 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 249 | 20250509 | 153200 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 250 | 20250509 | 153100 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 0 |
| 251 | 20250509 | 153000 | 1367400210 | 17770 | 17770 | 17770 | 17770 | 1644 |
| 252 | 20250509 | 152900 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 253 | 20250509 | 152800 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 254 | 20250509 | 152700 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 255 | 20250509 | 152600 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 256 | 20250509 | 152500 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 257 | 20250509 | 152400 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 258 | 20250509 | 152300 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 259 | 20250509 | 152200 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 260 | 20250509 | 152100 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 261 | 20250509 | 152000 | 1338186330 | 17710 | 17710 | 17710 | 17710 | 0 |
| 262 | 20250509 | 151900 | 1338186330 | 17710 | 17710 | 17710 | 17700 | 109 |
| 263 | 20250509 | 151800 | 1336256960 | 17740 | 17740 | 17740 | 17740 | 9 |
| 264 | 20250509 | 151700 | 1336097300 | 17690 | 17690 | 17690 | 17690 | 1 |
| 265 | 20250509 | 151600 | 1336079610 | 17690 | 17750 | 17750 | 17690 | 21 |
| 266 | 20250509 | 151500 | 1335708060 | 17690 | 17720 | 17770 | 17680 | 1658 |
| 267 | 20250509 | 151400 | 1306329360 | 17700 | 17720 | 17720 | 17700 | 86 |
| 268 | 20250509 | 151300 | 1304806750 | 17730 | 17730 | 17730 | 17680 | 1062 |
| 269 | 20250509 | 151200 | 1286005360 | 17750 | 17750 | 17760 | 17750 | 341 |
| 270 | 20250509 | 151100 | 1279951190 | 17760 | 17740 | 17760 | 17740 | 170 |
| 271 | 20250509 | 151000 | 1276935110 | 17750 | 17740 | 17750 | 17740 | 26 |
| 272 | 20250509 | 150900 | 1276473770 | 17750 | 17720 | 17750 | 17710 | 369 |
| 273 | 20250509 | 150800 | 1269938450 | 17760 | 17760 | 17760 | 17760 | 58 |
| 274 | 20250509 | 150700 | 1268908370 | 17770 | 17760 | 17770 | 17750 | 41 |
| 275 | 20250509 | 150600 | 1268180260 | 17760 | 17750 | 17760 | 17740 | 164 |
| 276 | 20250509 | 150500 | 1265269690 | 17730 | 17760 | 17760 | 17720 | 59 |
| 277 | 20250509 | 150400 | 1264223590 | 17770 | 17770 | 17770 | 17770 | 0 |
| 278 | 20250509 | 150300 | 1264223590 | 17770 | 17760 | 17770 | 17760 | 717 |
| 279 | 20250509 | 150200 | 1251485960 | 17740 | 17750 | 17750 | 17710 | 562 |
| 280 | 20250509 | 150100 | 1241518730 | 17760 | 17760 | 17770 | 17760 | 12 |
| 281 | 20250509 | 150000 | 1241305530 | 17770 | 17770 | 17770 | 17770 | 0 |
| 282 | 20250509 | 145900 | 1241305530 | 17770 | 17770 | 17770 | 17770 | 8 |
| 283 | 20250509 | 145800 | 1241163370 | 17760 | 17750 | 17760 | 17740 | 578 |
| 284 | 20250509 | 145700 | 1230902500 | 17750 | 17770 | 17770 | 17750 | 734 |
| 285 | 20250509 | 145600 | 1217870830 | 17770 | 17780 | 17780 | 17770 | 19 |
| 286 | 20250509 | 145500 | 1217533090 | 17770 | 17780 | 17780 | 17770 | 17 |
| 287 | 20250509 | 145400 | 1217230890 | 17770 | 17770 | 17770 | 17770 | 8 |
| 288 | 20250509 | 145300 | 1217088730 | 17780 | 17760 | 17780 | 17760 | 69 |
| 289 | 20250509 | 145200 | 1215861940 | 17780 | 17780 | 17780 | 17780 | 1 |
| 290 | 20250509 | 145100 | 1215844160 | 17770 | 17760 | 17770 | 17760 | 17 |
| 291 | 20250509 | 145000 | 1215542080 | 17770 | 17780 | 17780 | 17770 | 11 |
| 292 | 20250509 | 144900 | 1215346510 | 17780 | 17770 | 17780 | 17770 | 95 |
| 293 | 20250509 | 144800 | 1213658340 | 17760 | 17760 | 17770 | 17760 | 5 |
| 294 | 20250509 | 144700 | 1213569530 | 17760 | 17760 | 17770 | 17760 | 143 |
| 295 | 20250509 | 144600 | 1211029840 | 17760 | 17750 | 17760 | 17750 | 5 |
| 296 | 20250509 | 144500 | 1210941060 | 17760 | 17750 | 17760 | 17750 | 242 |
| 297 | 20250509 | 144400 | 1206645550 | 17760 | 17750 | 17760 | 17750 | 14 |
| 298 | 20250509 | 144300 | 1206396960 | 17750 | 17750 | 17750 | 17750 | 77 |
| 299 | 20250509 | 144200 | 1205030210 | 17750 | 17760 | 17760 | 17750 | 43 |
| 300 | 20250509 | 144100 | 1204266540 | 17750 | 17760 | 17760 | 17750 | 4 |
| 301 | 20250509 | 144000 | 1204195510 | 17760 | 17760 | 17760 | 17760 | 14 |
| 302 | 20250509 | 143900 | 1203946870 | 17770 | 17750 | 17770 | 17750 | 74 |
| 303 | 20250509 | 143800 | 1202632550 | 17750 | 17750 | 17750 | 17750 | 41 |
| 304 | 20250509 | 143700 | 1201904800 | 17750 | 17740 | 17750 | 17740 | 600 |
| 305 | 20250509 | 143600 | 1191260450 | 17730 | 17740 | 17740 | 17730 | 5 |
| 306 | 20250509 | 143500 | 1191171790 | 17730 | 17740 | 17740 | 17730 | 11 |
| 307 | 20250509 | 143400 | 1190976670 | 17730 | 17740 | 17740 | 17730 | 33 |
| 308 | 20250509 | 143300 | 1190391260 | 17750 | 17750 | 17760 | 17740 | 106 |
| 309 | 20250509 | 143200 | 1188509770 | 17750 | 17780 | 17790 | 17750 | 119 |
| 310 | 20250509 | 143100 | 1186394130 | 17790 | 17730 | 17790 | 17730 | 729 |
| 311 | 20250509 | 143000 | 1173454190 | 17740 | 17730 | 17740 | 17730 | 65 |
| 312 | 20250509 | 142900 | 1172301690 | 17730 | 17700 | 17730 | 17690 | 516 |
| 313 | 20250509 | 142800 | 1163173060 | 17710 | 17710 | 17710 | 17700 | 71 |
| 314 | 20250509 | 142700 | 1161915660 | 17700 | 17690 | 17700 | 17690 | 57 |
| 315 | 20250509 | 142600 | 1160906770 | 17690 | 17690 | 17690 | 17690 | 1 |
| 316 | 20250509 | 142500 | 1160889080 | 17690 | 17680 | 17690 | 17680 | 57 |
| 317 | 20250509 | 142400 | 1159880760 | 17680 | 17690 | 17690 | 17680 | 5 |
| 318 | 20250509 | 142300 | 1159792320 | 17690 | 17690 | 17690 | 17690 | 23 |
| 319 | 20250509 | 142200 | 1159385450 | 17680 | 17680 | 17680 | 17680 | 70 |
| 320 | 20250509 | 142100 | 1158147850 | 17680 | 17680 | 17690 | 17670 | 450 |
| 321 | 20250509 | 142000 | 1150195000 | 17680 | 17680 | 17680 | 17680 | 43 |
| 322 | 20250509 | 141900 | 1149434760 | 17690 | 17690 | 17690 | 17690 | 0 |
| 323 | 20250509 | 141800 | 1149434760 | 17690 | 17690 | 17690 | 17690 | 8 |
| 324 | 20250509 | 141700 | 1149293240 | 17680 | 17680 | 17680 | 17680 | 20 |
| 325 | 20250509 | 141600 | 1148939640 | 17690 | 17690 | 17690 | 17680 | 68 |
| 326 | 20250509 | 141500 | 1147737310 | 17690 | 17680 | 17690 | 17680 | 21 |
| 327 | 20250509 | 141400 | 1147366020 | 17690 | 17690 | 17690 | 17690 | 0 |
| 328 | 20250509 | 141300 | 1147366020 | 17690 | 17690 | 17690 | 17680 | 68 |
| 329 | 20250509 | 141200 | 1146163580 | 17700 | 17700 | 17700 | 17700 | 0 |
| 330 | 20250509 | 141100 | 1146163580 | 17700 | 17700 | 17700 | 17700 | 8 |
| 331 | 20250509 | 141000 | 1146021980 | 17700 | 17690 | 17700 | 17690 | 120 |
| 332 | 20250509 | 140900 | 1143899060 | 17700 | 17700 | 17700 | 17700 | 8 |
| 333 | 20250509 | 140800 | 1143757460 | 17700 | 17690 | 17700 | 17690 | 78 |
| 334 | 20250509 | 140700 | 1142377620 | 17700 | 17700 | 17700 | 17700 | 0 |
| 335 | 20250509 | 140600 | 1142377620 | 17700 | 17700 | 17700 | 17700 | 0 |
| 336 | 20250509 | 140500 | 1142377620 | 17700 | 17700 | 17700 | 17690 | 11 |
| 337 | 20250509 | 140400 | 1142182960 | 17700 | 17700 | 17700 | 17700 | 8 |
| 338 | 20250509 | 140300 | 1142041360 | 17700 | 17700 | 17700 | 17700 | 0 |
| 339 | 20250509 | 140200 | 1142041360 | 17700 | 17700 | 17700 | 17690 | 40 |
| 340 | 20250509 | 140100 | 1141333380 | 17700 | 17680 | 17700 | 17680 | 65 |
| 341 | 20250509 | 140000 | 1140184160 | 17700 | 17690 | 17700 | 17690 | 4 |
| 342 | 20250509 | 135900 | 1140113390 | 17690 | 17690 | 17690 | 17690 | 12 |
| 343 | 20250509 | 135800 | 1139901110 | 17690 | 17690 | 17690 | 17690 | 20 |
| 344 | 20250509 | 135700 | 1139547310 | 17690 | 17690 | 17690 | 17680 | 16 |
| 345 | 20250509 | 135600 | 1139264320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 346 | 20250509 | 135500 | 1139264320 | 17690 | 17690 | 17690 | 17690 | 7 |
| 347 | 20250509 | 135400 | 1139140490 | 17690 | 17670 | 17690 | 17670 | 49 |
| 348 | 20250509 | 135300 | 1138274060 | 17680 | 17680 | 17680 | 17680 | 375 |
| 349 | 20250509 | 135200 | 1131644060 | 17670 | 17670 | 17670 | 17670 | 528 |
| 350 | 20250509 | 135100 | 1122314300 | 17670 | 17670 | 17670 | 17670 | 364 |
| 351 | 20250509 | 135000 | 1115882420 | 17670 | 17670 | 17670 | 17670 | 8 |
| 352 | 20250509 | 134900 | 1115741060 | 17670 | 17670 | 17670 | 17670 | 100 |
| 353 | 20250509 | 134800 | 1113974060 | 17670 | 17670 | 17670 | 17670 | 1 |
| 354 | 20250509 | 134700 | 1113956390 | 17670 | 17680 | 17680 | 17670 | 8 |
| 355 | 20250509 | 134600 | 1113815020 | 17670 | 17670 | 17670 | 17670 | 31 |
| 356 | 20250509 | 134500 | 1113267250 | 17670 | 17670 | 17670 | 17670 | 9 |
| 357 | 20250509 | 134400 | 1113108220 | 17670 | 17670 | 17670 | 17670 | 9 |
| 358 | 20250509 | 134300 | 1112949190 | 17670 | 17670 | 17670 | 17670 | 10 |
| 359 | 20250509 | 134200 | 1112772490 | 17670 | 17680 | 17680 | 17670 | 220 |
| 360 | 20250509 | 134100 | 1108884050 | 17690 | 17690 | 17690 | 17690 | 63 |
| 361 | 20250509 | 134000 | 1107769580 | 17700 | 17700 | 17700 | 17700 | 8 |
| 362 | 20250509 | 133900 | 1107627980 | 17710 | 17710 | 17710 | 17710 | 0 |
| 363 | 20250509 | 133800 | 1107627980 | 17710 | 17720 | 17720 | 17700 | 299 |
| 364 | 20250509 | 133700 | 1102334560 | 17710 | 17710 | 17710 | 17710 | 4 |
| 365 | 20250509 | 133600 | 1102263720 | 17710 | 17710 | 17710 | 17710 | 2 |
| 366 | 20250509 | 133500 | 1102228300 | 17700 | 17720 | 17720 | 17700 | 35 |
| 367 | 20250509 | 133400 | 1101608500 | 17740 | 17740 | 17740 | 17740 | 0 |
| 368 | 20250509 | 133300 | 1101608500 | 17740 | 17710 | 17740 | 17710 | 11 |
| 369 | 20250509 | 133200 | 1101413660 | 17720 | 17730 | 17740 | 17720 | 4 |
| 370 | 20250509 | 133100 | 1101342740 | 17740 | 17740 | 17740 | 17740 | 9 |
| 371 | 20250509 | 133000 | 1101183080 | 17740 | 17740 | 17740 | 17740 | 2 |
| 372 | 20250509 | 132900 | 1101147600 | 17750 | 17750 | 17750 | 17750 | 0 |
| 373 | 20250509 | 132800 | 1101147600 | 17750 | 17750 | 17750 | 17750 | 27 |
| 374 | 20250509 | 132700 | 1100668350 | 17750 | 17750 | 17750 | 17750 | 0 |
| 375 | 20250509 | 132600 | 1100668350 | 17750 | 17750 | 17750 | 17750 | 8 |
| 376 | 20250509 | 132500 | 1100526350 | 17750 | 17750 | 17750 | 17750 | 0 |
| 377 | 20250509 | 132400 | 1100526350 | 17750 | 17750 | 17750 | 17750 | 9 |
| 378 | 20250509 | 132300 | 1100366600 | 17750 | 17760 | 17760 | 17750 | 2414 |
| 379 | 20250509 | 132200 | 1057517100 | 17760 | 17760 | 17760 | 17760 | 60 |
| 380 | 20250509 | 132100 | 1056451500 | 17760 | 17750 | 17760 | 17750 | 438 |
| 381 | 20250509 | 132000 | 1048676790 | 17750 | 17760 | 17760 | 17750 | 68 |
| 382 | 20250509 | 131900 | 1047469440 | 17760 | 17750 | 17760 | 17740 | 906 |
| 383 | 20250509 | 131800 | 1031391760 | 17750 | 17750 | 17750 | 17750 | 645 |
| 384 | 20250509 | 131700 | 1019943010 | 17750 | 17750 | 17750 | 17750 | 23 |
| 385 | 20250509 | 131600 | 1019534760 | 17750 | 17750 | 17750 | 17750 | 178 |
| 386 | 20250509 | 131500 | 1016375260 | 17740 | 17740 | 17750 | 17740 | 58 |
| 387 | 20250509 | 131400 | 1015346320 | 17750 | 17750 | 17750 | 17750 | 8 |
| 388 | 20250509 | 131300 | 1015204320 | 17750 | 17750 | 17750 | 17750 | 1 |
| 389 | 20250509 | 131200 | 1015186570 | 17740 | 17740 | 17740 | 17740 | 10 |
| 390 | 20250509 | 131100 | 1015009170 | 17750 | 17740 | 17750 | 17740 | 153 |
| 391 | 20250509 | 131000 | 1012293940 | 17750 | 17740 | 17750 | 17740 | 14 |
| 392 | 20250509 | 130900 | 1012045530 | 17740 | 17740 | 17740 | 17740 | 0 |
| 393 | 20250509 | 130800 | 1012045530 | 17740 | 17730 | 17750 | 17730 | 465 |
| 394 | 20250509 | 130700 | 1003799370 | 17720 | 17720 | 17720 | 17720 | 3 |
| 395 | 20250509 | 130600 | 1003746210 | 17720 | 17720 | 17720 | 17720 | 0 |
| 396 | 20250509 | 130500 | 1003746210 | 17720 | 17720 | 17720 | 17720 | 5 |
| 397 | 20250509 | 130400 | 1003657610 | 17720 | 17710 | 17720 | 17710 | 919 |
| 398 | 20250509 | 130300 | 987381240 | 17710 | 17710 | 17710 | 17710 | 12 |
| 399 | 20250509 | 130200 | 987168720 | 17720 | 17720 | 17720 | 17720 | 0 |
| 400 | 20250509 | 130100 | 987168720 | 17720 | 17720 | 17720 | 17720 | 21 |
| 401 | 20250509 | 130000 | 986796600 | 17710 | 17700 | 17710 | 17700 | 9 |
| 402 | 20250509 | 125900 | 986637220 | 17710 | 17710 | 17710 | 17710 | 1 |
| 403 | 20250509 | 125800 | 986619510 | 17710 | 17700 | 17710 | 17700 | 136 |
| 404 | 20250509 | 125700 | 984211910 | 17720 | 17720 | 17720 | 17720 | 0 |
| 405 | 20250509 | 125600 | 984211910 | 17720 | 17720 | 17720 | 17720 | 0 |
| 406 | 20250509 | 125500 | 984211910 | 17720 | 17720 | 17720 | 17720 | 1 |
| 407 | 20250509 | 125400 | 984194190 | 17710 | 17700 | 17710 | 17700 | 346 |
| 408 | 20250509 | 125300 | 978068910 | 17700 | 17670 | 17700 | 17660 | 1138 |
| 409 | 20250509 | 125200 | 957949750 | 17670 | 17660 | 17670 | 17660 | 513 |
| 410 | 20250509 | 125100 | 948890040 | 17660 | 17660 | 17660 | 17660 | 103 |
| 411 | 20250509 | 125000 | 947071060 | 17660 | 17660 | 17660 | 17660 | 14 |
| 412 | 20250509 | 124900 | 946823820 | 17690 | 17690 | 17690 | 17690 | 0 |
| 413 | 20250509 | 124800 | 946823820 | 17690 | 17690 | 17690 | 17690 | 1 |
| 414 | 20250509 | 124700 | 946806130 | 17690 | 17670 | 17690 | 17670 | 348 |
| 415 | 20250509 | 124600 | 940656230 | 17670 | 17670 | 17670 | 17670 | 158 |
| 416 | 20250509 | 124500 | 937864370 | 17660 | 17660 | 17660 | 17660 | 0 |
| 417 | 20250509 | 124400 | 937864370 | 17660 | 17660 | 17660 | 17660 | 0 |
| 418 | 20250509 | 124300 | 937864370 | 17660 | 17660 | 17660 | 17660 | 23 |
| 419 | 20250509 | 124200 | 937458190 | 17670 | 17660 | 17670 | 17660 | 44 |
| 420 | 20250509 | 124100 | 936681140 | 17660 | 17660 | 17660 | 17660 | 0 |
| 421 | 20250509 | 124000 | 936681140 | 17660 | 17690 | 17690 | 17660 | 62 |
| 422 | 20250509 | 123900 | 935585880 | 17690 | 17690 | 17690 | 17690 | 1 |
| 423 | 20250509 | 123800 | 935568190 | 17650 | 17650 | 17650 | 17650 | 21 |
| 424 | 20250509 | 123700 | 935197540 | 17660 | 17660 | 17660 | 17660 | 16 |
| 425 | 20250509 | 123600 | 934914980 | 17650 | 17650 | 17650 | 17650 | 1 |
| 426 | 20250509 | 123500 | 934897330 | 17650 | 17650 | 17650 | 17640 | 394 |
| 427 | 20250509 | 123400 | 927944950 | 17650 | 17650 | 17650 | 17650 | 0 |
| 428 | 20250509 | 123300 | 927944950 | 17650 | 17660 | 17660 | 17650 | 83 |
| 429 | 20250509 | 123200 | 926479270 | 17690 | 17690 | 17690 | 17690 | 2 |
| 430 | 20250509 | 123100 | 926443890 | 17690 | 17690 | 17690 | 17690 | 35 |
| 431 | 20250509 | 123000 | 925824740 | 17690 | 17690 | 17690 | 17670 | 206 |
| 432 | 20250509 | 122900 | 922183380 | 17700 | 17700 | 17700 | 17700 | 0 |
| 433 | 20250509 | 122800 | 922183380 | 17700 | 17700 | 17700 | 17700 | 2 |
| 434 | 20250509 | 122700 | 922147980 | 17700 | 17690 | 17700 | 17690 | 24 |
| 435 | 20250509 | 122600 | 921723390 | 17690 | 17700 | 17700 | 17690 | 18 |
| 436 | 20250509 | 122500 | 921404940 | 17690 | 17690 | 17690 | 17690 | 16 |
| 437 | 20250509 | 122400 | 921121900 | 17690 | 17690 | 17690 | 17690 | 0 |
| 438 | 20250509 | 122300 | 921121900 | 17690 | 17690 | 17690 | 17680 | 426 |
| 439 | 20250509 | 122200 | 913588650 | 17700 | 17690 | 17700 | 17690 | 104 |
| 440 | 20250509 | 122100 | 911747860 | 17700 | 17700 | 17700 | 17700 | 13 |
| 441 | 20250509 | 122000 | 911517760 | 17700 | 17700 | 17700 | 17700 | 0 |
| 442 | 20250509 | 121900 | 911517760 | 17700 | 17700 | 17700 | 17700 | 0 |
| 443 | 20250509 | 121800 | 911517760 | 17700 | 17700 | 17700 | 17700 | 401 |
| 444 | 20250509 | 121700 | 904420060 | 17700 | 17700 | 17700 | 17700 | 5 |
| 445 | 20250509 | 121600 | 904331560 | 17700 | 17700 | 17700 | 17700 | 0 |
| 446 | 20250509 | 121500 | 904331560 | 17700 | 17700 | 17700 | 17690 | 101 |
| 447 | 20250509 | 121400 | 902544850 | 17710 | 17710 | 17710 | 17710 | 0 |
| 448 | 20250509 | 121300 | 902544850 | 17710 | 17710 | 17710 | 17710 | 0 |
| 449 | 20250509 | 121200 | 902544850 | 17710 | 17700 | 17710 | 17700 | 24 |
| 450 | 20250509 | 121100 | 902119940 | 17690 | 17700 | 17700 | 17690 | 500 |
| 451 | 20250509 | 121000 | 893273660 | 17720 | 17710 | 17720 | 17710 | 105 |
| 452 | 20250509 | 120900 | 891414100 | 17720 | 17720 | 17720 | 17720 | 44 |
| 453 | 20250509 | 120800 | 890634420 | 17710 | 17720 | 17720 | 17710 | 109 |
| 454 | 20250509 | 120700 | 888703370 | 17720 | 17720 | 17720 | 17710 | 92 |
| 455 | 20250509 | 120600 | 887073930 | 17720 | 17720 | 17720 | 17710 | 859 |
| 456 | 20250509 | 120500 | 871860130 | 17740 | 17730 | 17740 | 17720 | 108 |
| 457 | 20250509 | 120400 | 869945280 | 17740 | 17740 | 17740 | 17740 | 18 |
| 458 | 20250509 | 120300 | 869625960 | 17750 | 17750 | 17750 | 17750 | 27 |
| 459 | 20250509 | 120200 | 869146710 | 17750 | 17750 | 17750 | 17750 | 0 |
| 460 | 20250509 | 120100 | 869146710 | 17750 | 17750 | 17750 | 17750 | 0 |
| 461 | 20250509 | 120000 | 869146710 | 17750 | 17750 | 17750 | 17750 | 9 |
| 462 | 20250509 | 115900 | 868986960 | 17750 | 17750 | 17750 | 17750 | 17 |
| 463 | 20250509 | 115800 | 868685210 | 17750 | 17770 | 17770 | 17750 | 130 |
| 464 | 20250509 | 115700 | 866377570 | 17770 | 17780 | 17780 | 17770 | 14 |
| 465 | 20250509 | 115600 | 866128720 | 17790 | 17790 | 17790 | 17790 | 7 |
| 466 | 20250509 | 115500 | 866004190 | 17790 | 17780 | 17790 | 17780 | 19 |
| 467 | 20250509 | 115400 | 865666300 | 17790 | 17790 | 17790 | 17790 | 28 |
| 468 | 20250509 | 115300 | 865168180 | 17790 | 17790 | 17790 | 17790 | 21 |
| 469 | 20250509 | 115200 | 864794590 | 17790 | 17790 | 17790 | 17790 | 28 |
| 470 | 20250509 | 115100 | 864296470 | 17780 | 17760 | 17780 | 17760 | 4 |
| 471 | 20250509 | 115000 | 864225370 | 17760 | 17770 | 17770 | 17760 | 50 |
| 472 | 20250509 | 114900 | 863336930 | 17770 | 17770 | 17770 | 17770 | 7 |
| 473 | 20250509 | 114800 | 863212540 | 17770 | 17770 | 17770 | 17770 | 7 |
| 474 | 20250509 | 114700 | 863088150 | 17770 | 17760 | 17770 | 17760 | 85 |
| 475 | 20250509 | 114600 | 861577980 | 17760 | 17770 | 17770 | 17760 | 80 |
| 476 | 20250509 | 114500 | 860157100 | 17770 | 17770 | 17770 | 17770 | 120 |
| 477 | 20250509 | 114400 | 858024700 | 17770 | 17770 | 17770 | 17770 | 2 |
| 478 | 20250509 | 114300 | 857989160 | 17790 | 17790 | 17790 | 17790 | 9 |
| 479 | 20250509 | 114200 | 857829050 | 17790 | 17790 | 17790 | 17790 | 17 |
| 480 | 20250509 | 114100 | 857526620 | 17790 | 17790 | 17790 | 17790 | 13 |
| 481 | 20250509 | 114000 | 857295350 | 17780 | 17740 | 17780 | 17740 | 179 |
| 482 | 20250509 | 113900 | 854117140 | 17740 | 17730 | 17740 | 17730 | 110 |
| 483 | 20250509 | 113800 | 852166040 | 17730 | 17720 | 17740 | 17720 | 1016 |
| 484 | 20250509 | 113700 | 834152320 | 17710 | 17710 | 17710 | 17710 | 77 |
| 485 | 20250509 | 113600 | 832788650 | 17710 | 17710 | 17710 | 17700 | 503 |
| 486 | 20250509 | 113500 | 823880780 | 17720 | 17730 | 17730 | 17720 | 18 |
| 487 | 20250509 | 113400 | 823561750 | 17730 | 17740 | 17740 | 17730 | 16 |
| 488 | 20250509 | 113300 | 823278000 | 17740 | 17740 | 17740 | 17740 | 107 |
| 489 | 20250509 | 113200 | 821379820 | 17740 | 17740 | 17740 | 17740 | 7 |
| 490 | 20250509 | 113100 | 821255640 | 17720 | 17720 | 17720 | 17720 | 82 |
| 491 | 20250509 | 113000 | 819802600 | 17720 | 17710 | 17720 | 17710 | 3045 |
| 492 | 20250509 | 112900 | 765875340 | 17710 | 17700 | 17710 | 17700 | 113 |
| 493 | 20250509 | 112800 | 763875110 | 17710 | 17710 | 17710 | 17710 | 15 |
| 494 | 20250509 | 112700 | 763609460 | 17700 | 17710 | 17710 | 17700 | 44 |
| 495 | 20250509 | 112600 | 762830590 | 17710 | 17710 | 17710 | 17710 | 9 |
| 496 | 20250509 | 112500 | 762671200 | 17710 | 17710 | 17710 | 17710 | 7 |
| 497 | 20250509 | 112400 | 762547230 | 17700 | 17710 | 17710 | 17700 | 34 |
| 498 | 20250509 | 112300 | 761945290 | 17700 | 17700 | 17700 | 17700 | 10 |
| 499 | 20250509 | 112200 | 761768290 | 17710 | 17700 | 17710 | 17700 | 483 |
| 500 | 20250509 | 112100 | 753214950 | 17710 | 17710 | 17710 | 17710 | 7 |
| 501 | 20250509 | 112000 | 753090980 | 17700 | 17710 | 17710 | 17700 | 305 |
| 502 | 20250509 | 111900 | 747692380 | 17705 | 17710 | 17710 | 17705 | 13 |
| 503 | 20250509 | 111800 | 747462165 | 17710 | 17710 | 17710 | 17700 | 19 |
| 504 | 20250509 | 111700 | 747125775 | 17710 | 17710 | 17710 | 17710 | 19 |
| 505 | 20250509 | 111600 | 746789285 | 17710 | 17710 | 17710 | 17700 | 120 |
| 506 | 20250509 | 111500 | 744665085 | 17710 | 17710 | 17710 | 17710 | 10 |
| 507 | 20250509 | 111400 | 744487985 | 17710 | 17710 | 17710 | 17700 | 53 |
| 508 | 20250509 | 111300 | 743549365 | 17710 | 17710 | 17710 | 17700 | 73 |
| 509 | 20250509 | 111200 | 742256545 | 17710 | 17700 | 17710 | 17700 | 396 |
| 510 | 20250509 | 111100 | 735243435 | 17700 | 17700 | 17710 | 17700 | 70 |
| 511 | 20250509 | 111000 | 734004155 | 17710 | 17710 | 17710 | 17710 | 914 |
| 512 | 20250509 | 110900 | 717817215 | 17710 | 17710 | 17710 | 17700 | 50 |
| 513 | 20250509 | 110800 | 716932070 | 17700 | 17710 | 17710 | 17680 | 873 |
| 514 | 20250509 | 110700 | 701483210 | 17720 | 17720 | 17720 | 17720 | 7 |
| 515 | 20250509 | 110600 | 701359170 | 17720 | 17730 | 17730 | 17720 | 560 |
| 516 | 20250509 | 110500 | 691431960 | 17740 | 17740 | 17740 | 17740 | 19 |
| 517 | 20250509 | 110400 | 691094900 | 17740 | 17730 | 17740 | 17730 | 644 |
| 518 | 20250509 | 110300 | 679676430 | 17720 | 17730 | 17730 | 17720 | 9 |
| 519 | 20250509 | 110200 | 679516880 | 17730 | 17730 | 17730 | 17730 | 7 |
| 520 | 20250509 | 110100 | 679392770 | 17720 | 17730 | 17740 | 17720 | 46 |
| 521 | 20250509 | 110000 | 678577470 | 17730 | 17750 | 17750 | 17730 | 96 |
| 522 | 20250509 | 105900 | 676875250 | 17750 | 17750 | 17750 | 17740 | 315 |
| 523 | 20250509 | 105800 | 671284210 | 17770 | 17760 | 17770 | 17760 | 17 |
| 524 | 20250509 | 105700 | 670982220 | 17760 | 17770 | 17770 | 17760 | 29 |
| 525 | 20250509 | 105600 | 670467080 | 17770 | 17765 | 17770 | 17760 | 559 |
| 526 | 20250509 | 105500 | 660539080 | 17770 | 17770 | 17770 | 17770 | 17 |
| 527 | 20250509 | 105400 | 660236990 | 17770 | 17770 | 17770 | 17770 | 70 |
| 528 | 20250509 | 105300 | 658993090 | 17770 | 17770 | 17770 | 17770 | 96 |
| 529 | 20250509 | 105200 | 657287170 | 17780 | 17770 | 17780 | 17760 | 43 |
| 530 | 20250509 | 105100 | 656523090 | 17780 | 17780 | 17780 | 17780 | 133 |
| 531 | 20250509 | 105000 | 654158350 | 17780 | 17780 | 17780 | 17780 | 9 |
| 532 | 20250509 | 104900 | 653998330 | 17780 | 17770 | 17780 | 17770 | 153 |
| 533 | 20250509 | 104800 | 651278040 | 17760 | 17800 | 17800 | 17760 | 12 |
| 534 | 20250509 | 104700 | 651064520 | 17800 | 17750 | 17800 | 17750 | 8 |
| 535 | 20250509 | 104600 | 650922170 | 17750 | 17800 | 17800 | 17750 | 138 |
| 536 | 20250509 | 104500 | 648469020 | 17800 | 17800 | 17800 | 17790 | 40 |
| 537 | 20250509 | 104400 | 647757050 | 17790 | 17800 | 17800 | 17790 | 237 |
| 538 | 20250509 | 104300 | 643538470 | 17800 | 17790 | 17800 | 17790 | 68 |
| 539 | 20250509 | 104200 | 642328180 | 17800 | 17800 | 17800 | 17800 | 13 |
| 540 | 20250509 | 104100 | 642096780 | 17830 | 17810 | 17840 | 17810 | 252 |
| 541 | 20250509 | 104000 | 637605170 | 17790 | 17790 | 17820 | 17790 | 97 |
| 542 | 20250509 | 103900 | 635878480 | 17810 | 17760 | 17810 | 17760 | 283 |
| 543 | 20250509 | 103800 | 630842730 | 17770 | 17730 | 17770 | 17730 | 250 |
| 544 | 20250509 | 103700 | 626403920 | 17700 | 17730 | 17730 | 17690 | 1038 |
| 545 | 20250509 | 103600 | 608033020 | 17730 | 17720 | 17730 | 17720 | 369 |
| 546 | 20250509 | 103500 | 601494270 | 17720 | 17750 | 17750 | 17720 | 525 |
| 547 | 20250509 | 103400 | 592181550 | 17750 | 17740 | 17750 | 17740 | 48 |
| 548 | 20250509 | 103300 | 591329890 | 17740 | 17730 | 17740 | 17730 | 177 |
| 549 | 20250509 | 103200 | 588191610 | 17720 | 17720 | 17720 | 17720 | 1 |
| 550 | 20250509 | 103100 | 588173890 | 17720 | 17730 | 17740 | 17720 | 449 |
| 551 | 20250509 | 103000 | 580216320 | 17730 | 17730 | 17730 | 17730 | 1 |
| 552 | 20250509 | 102900 | 580198590 | 17730 | 17730 | 17730 | 17720 | 32 |
| 553 | 20250509 | 102800 | 579631280 | 17730 | 17750 | 17750 | 17730 | 78 |
| 554 | 20250509 | 102700 | 578247570 | 17740 | 17740 | 17740 | 17740 | 5 |
| 555 | 20250509 | 102600 | 578158870 | 17750 | 17750 | 17750 | 17750 | 10 |
| 556 | 20250509 | 102500 | 577981370 | 17760 | 17760 | 17760 | 17740 | 6 |
| 557 | 20250509 | 102400 | 577874890 | 17730 | 17740 | 17760 | 17730 | 26 |
| 558 | 20250509 | 102300 | 577413720 | 17730 | 17730 | 17730 | 17730 | 4 |
| 559 | 20250509 | 102200 | 577342800 | 17770 | 17770 | 17770 | 17720 | 6 |
| 560 | 20250509 | 102100 | 577236380 | 17710 | 17735 | 17770 | 17710 | 7 |
| 561 | 20250509 | 102000 | 577112325 | 17710 | 17680 | 17710 | 17680 | 228 |
| 562 | 20250509 | 101900 | 573080135 | 17680 | 17680 | 17680 | 17630 | 313 |
| 563 | 20250509 | 101800 | 567551965 | 17680 | 17700 | 17700 | 17680 | 112 |
| 564 | 20250509 | 101700 | 565571095 | 17700 | 17770 | 17770 | 17700 | 585 |
| 565 | 20250509 | 101600 | 555212945 | 17770 | 17770 | 17770 | 17770 | 5 |
| 566 | 20250509 | 101500 | 555124095 | 17770 | 17740 | 17780 | 17740 | 549 |
| 567 | 20250509 | 101400 | 545379775 | 17740 | 17740 | 17740 | 17730 | 6 |
| 568 | 20250509 | 101300 | 545273375 | 17720 | 17740 | 17740 | 17720 | 26 |
| 569 | 20250509 | 101200 | 544812565 | 17720 | 17730 | 17740 | 17720 | 49 |
| 570 | 20250509 | 101100 | 543944035 | 17730 | 17750 | 17750 | 17730 | 247 |
| 571 | 20250509 | 101000 | 539563345 | 17760 | 17760 | 17760 | 17760 | 9 |
| 572 | 20250509 | 100900 | 539403505 | 17750 | 17760 | 17760 | 17750 | 112 |
| 573 | 20250509 | 100800 | 537415395 | 17770 | 17760 | 17770 | 17760 | 117 |
| 574 | 20250509 | 100700 | 535336345 | 17760 | 17770 | 17780 | 17760 | 302 |
| 575 | 20250509 | 100600 | 529972565 | 17780 | 17780 | 17780 | 17780 | 1 |
| 576 | 20250509 | 100500 | 529954785 | 17770 | 17780 | 17780 | 17770 | 119 |
| 577 | 20250509 | 100400 | 527840075 | 17780 | 17780 | 17780 | 17780 | 16 |
| 578 | 20250509 | 100300 | 527555595 | 17780 | 17780 | 17780 | 17780 | 7 |
| 579 | 20250509 | 100200 | 527431135 | 17780 | 17780 | 17780 | 17770 | 41 |
| 580 | 20250509 | 100100 | 526702455 | 17780 | 17780 | 17780 | 17780 | 20 |
| 581 | 20250509 | 100000 | 526346855 | 17770 | 17780 | 17780 | 17770 | 1340 |
| 582 | 20250509 | 095900 | 502522165 | 17770 | 17790 | 17790 | 17770 | 1049 |
| 583 | 20250509 | 095800 | 483872315 | 17790 | 17800 | 17800 | 17790 | 41 |
| 584 | 20250509 | 095700 | 483142815 | 17790 | 17800 | 17800 | 17790 | 408 |
| 585 | 20250509 | 095600 | 475884425 | 17800 | 17790 | 17800 | 17790 | 32 |
| 586 | 20250509 | 095500 | 475315075 | 17780 | 17790 | 17790 | 17780 | 577 |
| 587 | 20250509 | 095400 | 465054225 | 17800 | 17800 | 17800 | 17800 | 788 |
| 588 | 20250509 | 095300 | 451027825 | 17800 | 17800 | 17800 | 17790 | 338 |
| 589 | 20250509 | 095200 | 445013055 | 17800 | 17800 | 17800 | 17790 | 516 |
| 590 | 20250509 | 095100 | 435830155 | 17800 | 17810 | 17810 | 17800 | 20 |
| 591 | 20250509 | 095000 | 435474055 | 17800 | 17820 | 17820 | 17800 | 358 |
| 592 | 20250509 | 094900 | 429098905 | 17820 | 17820 | 17820 | 17810 | 87 |
| 593 | 20250509 | 094800 | 427548685 | 17820 | 17830 | 17830 | 17810 | 99 |
| 594 | 20250509 | 094700 | 425784535 | 17830 | 17830 | 17830 | 17820 | 101 |
| 595 | 20250509 | 094600 | 423983905 | 17820 | 17830 | 17830 | 17820 | 710 |
| 596 | 20250509 | 094500 | 411324765 | 17850 | 17840 | 17860 | 17840 | 399 |
| 597 | 20250509 | 094400 | 404204865 | 17840 | 17830 | 17840 | 17830 | 51 |
| 598 | 20250509 | 094300 | 403295415 | 17830 | 17845 | 17845 | 17820 | 578 |
| 599 | 20250509 | 094200 | 392988865 | 17845 | 17835 | 17845 | 17835 | 136 |
| 600 | 20250509 | 094100 | 390562980 | 17840 | 17810 | 17840 | 17805 | 239 |
| 601 | 20250509 | 094000 | 386303990 | 17810 | 17800 | 17810 | 17800 | 589 |
| 602 | 20250509 | 093900 | 375814870 | 17790 | 17830 | 17830 | 17790 | 262 |
| 603 | 20250509 | 093800 | 371151550 | 17830 | 17850 | 17850 | 17820 | 1102 |
| 604 | 20250509 | 093700 | 351498760 | 17840 | 17850 | 17850 | 17840 | 180 |
| 605 | 20250509 | 093600 | 348287460 | 17850 | 17840 | 17850 | 17840 | 365 |
| 606 | 20250509 | 093500 | 341775790 | 17820 | 17850 | 17860 | 17810 | 414 |
| 607 | 20250509 | 093400 | 334388620 | 17850 | 17840 | 17850 | 17840 | 2103 |
| 608 | 20250509 | 093300 | 296860090 | 17850 | 17840 | 17850 | 17840 | 201 |
| 609 | 20250509 | 093200 | 293272640 | 17840 | 17840 | 17840 | 17840 | 368 |
| 610 | 20250509 | 093100 | 286707520 | 17840 | 17830 | 17840 | 17830 | 170 |
| 611 | 20250509 | 093000 | 283675800 | 17830 | 17830 | 17830 | 17810 | 144 |
| 612 | 20250509 | 092900 | 281108320 | 17830 | 17800 | 17840 | 17770 | 1190 |
| 613 | 20250509 | 092800 | 259903790 | 17810 | 17840 | 17840 | 17800 | 782 |
| 614 | 20250509 | 092700 | 245975710 | 17840 | 17850 | 17850 | 17830 | 48 |
| 615 | 20250509 | 092600 | 245119480 | 17840 | 17860 | 17860 | 17840 | 1120 |
| 616 | 20250509 | 092500 | 225135810 | 17860 | 17860 | 17860 | 17850 | 563 |
| 617 | 20250509 | 092400 | 215083500 | 17860 | 17870 | 17870 | 17860 | 87 |
| 618 | 20250509 | 092300 | 213529220 | 17870 | 17870 | 17870 | 17870 | 367 |
| 619 | 20250509 | 092200 | 206970930 | 17870 | 17870 | 17880 | 17870 | 261 |
| 620 | 20250509 | 092100 | 202306790 | 17870 | 17870 | 17880 | 17860 | 681 |
| 621 | 20250509 | 092000 | 190134600 | 17870 | 17860 | 17870 | 17860 | 140 |
| 622 | 20250509 | 091900 | 187632890 | 17860 | 17870 | 17880 | 17850 | 26 |
| 623 | 20250509 | 091800 | 187168460 | 17860 | 17900 | 17900 | 17860 | 1033 |
| 624 | 20250509 | 091700 | 168711140 | 17890 | 17890 | 17890 | 17890 | 254 |
| 625 | 20250509 | 091600 | 164167080 | 17880 | 17900 | 17920 | 17880 | 41 |
| 626 | 20250509 | 091500 | 163433490 | 17900 | 17870 | 17900 | 17870 | 351 |
| 627 | 20250509 | 091400 | 157150800 | 17900 | 17870 | 17900 | 17860 | 504 |
| 628 | 20250509 | 091300 | 148142120 | 17870 | 17860 | 17870 | 17860 | 378 |
| 629 | 20250509 | 091200 | 141390970 | 17860 | 17860 | 17870 | 17860 | 907 |
| 630 | 20250509 | 091100 | 125191880 | 17850 | 17870 | 17870 | 17850 | 643 |
| 631 | 20250509 | 091000 | 113710750 | 17870 | 17880 | 17880 | 17860 | 393 |
| 632 | 20250509 | 090900 | 106690610 | 17880 | 17880 | 17880 | 17870 | 14 |
| 633 | 20250509 | 090800 | 106440300 | 17880 | 17890 | 17890 | 17880 | 241 |
| 634 | 20250509 | 090700 | 102131150 | 17900 | 17910 | 17910 | 17880 | 674 |
| 635 | 20250509 | 090600 | 90077870 | 17910 | 17860 | 17910 | 17860 | 357 |
| 636 | 20250509 | 090500 | 83689700 | 17850 | 17860 | 17880 | 17850 | 796 |
| 637 | 20250509 | 090400 | 69472050 | 17870 | 17870 | 17870 | 17860 | 84 |
| 638 | 20250509 | 090300 | 67970980 | 17870 | 17890 | 17900 | 17860 | 646 |
| 639 | 20250509 | 090200 | 56419020 | 17900 | 17895 | 17900 | 17890 | 383 |
| 640 | 20250509 | 090100 | 49565070 | 17890 | 17930 | 17930 | 17890 | 394 |
| 641 | 20250509 | 090000 | 42512490 | 17930 | 17960 | 17960 | 17890 | 2372 |