33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 191600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 3 | 20250502 | 191500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 4 | 20250502 | 191400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 5 | 20250502 | 191300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 6 | 20250502 | 191200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 7 | 20250502 | 191100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 8 | 20250502 | 191000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 9 | 20250502 | 190900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 10 | 20250502 | 190800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 11 | 20250502 | 190700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 12 | 20250502 | 190600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 13 | 20250502 | 190500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 14 | 20250502 | 190400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 15 | 20250502 | 190300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 16 | 20250502 | 190200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 17 | 20250502 | 190100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 18 | 20250502 | 190000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 19 | 20250502 | 185900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 20 | 20250502 | 185800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 21 | 20250502 | 185700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 22 | 20250502 | 185600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 23 | 20250502 | 185500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 24 | 20250502 | 185400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 25 | 20250502 | 185300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 26 | 20250502 | 185200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 27 | 20250502 | 185100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 28 | 20250502 | 185000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 29 | 20250502 | 184900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 30 | 20250502 | 184800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 31 | 20250502 | 184700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 32 | 20250502 | 184600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 33 | 20250502 | 184500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 34 | 20250502 | 184400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 35 | 20250502 | 184300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 36 | 20250502 | 184200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 37 | 20250502 | 184100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 38 | 20250502 | 184000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 39 | 20250502 | 183900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 40 | 20250502 | 183800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 41 | 20250502 | 183700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 42 | 20250502 | 183600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 43 | 20250502 | 183500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 44 | 20250502 | 183400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 45 | 20250502 | 183300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 46 | 20250502 | 183200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 47 | 20250502 | 183100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 48 | 20250502 | 183000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 49 | 20250502 | 182900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 50 | 20250502 | 182800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 51 | 20250502 | 182700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 52 | 20250502 | 182600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 53 | 20250502 | 182500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 54 | 20250502 | 182400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 55 | 20250502 | 182300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 56 | 20250502 | 182200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 57 | 20250502 | 182100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 58 | 20250502 | 182000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 59 | 20250502 | 181900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 60 | 20250502 | 181800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 61 | 20250502 | 181700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 62 | 20250502 | 181600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 63 | 20250502 | 181500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 64 | 20250502 | 181400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 65 | 20250502 | 181300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 66 | 20250502 | 181200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 67 | 20250502 | 181100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 68 | 20250502 | 181000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 69 | 20250502 | 180900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 70 | 20250502 | 180800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 71 | 20250502 | 180700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 72 | 20250502 | 180600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 73 | 20250502 | 180500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 74 | 20250502 | 180400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 75 | 20250502 | 180300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 76 | 20250502 | 180200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 77 | 20250502 | 180100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 78 | 20250502 | 180000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 79 | 20250502 | 175900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 80 | 20250502 | 175800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 81 | 20250502 | 175700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 82 | 20250502 | 175600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 83 | 20250502 | 175500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 84 | 20250502 | 175400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 85 | 20250502 | 175300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 86 | 20250502 | 175200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 87 | 20250502 | 175100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 88 | 20250502 | 175000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 89 | 20250502 | 174900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 90 | 20250502 | 174800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 91 | 20250502 | 174700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 92 | 20250502 | 174600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 93 | 20250502 | 174500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 94 | 20250502 | 174400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 95 | 20250502 | 174300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 96 | 20250502 | 174200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 97 | 20250502 | 174100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 98 | 20250502 | 174000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 99 | 20250502 | 173900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 100 | 20250502 | 173800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 101 | 20250502 | 173700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 102 | 20250502 | 173600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 103 | 20250502 | 173500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 104 | 20250502 | 173400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 105 | 20250502 | 173300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 106 | 20250502 | 173200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 107 | 20250502 | 173100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 108 | 20250502 | 173000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 109 | 20250502 | 172900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 110 | 20250502 | 172800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 111 | 20250502 | 172700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 112 | 20250502 | 172600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 113 | 20250502 | 172500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 114 | 20250502 | 172400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 115 | 20250502 | 172300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 116 | 20250502 | 172200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 117 | 20250502 | 172100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 118 | 20250502 | 172000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 119 | 20250502 | 171900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 120 | 20250502 | 171800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 121 | 20250502 | 171700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 122 | 20250502 | 171600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 123 | 20250502 | 171500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 124 | 20250502 | 171400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 125 | 20250502 | 171300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 126 | 20250502 | 171200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 127 | 20250502 | 171100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 128 | 20250502 | 171000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 129 | 20250502 | 170900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 130 | 20250502 | 170800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 131 | 20250502 | 170700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 132 | 20250502 | 170600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 133 | 20250502 | 170500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 134 | 20250502 | 170400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 135 | 20250502 | 170300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 136 | 20250502 | 170200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 137 | 20250502 | 170100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 138 | 20250502 | 170000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 139 | 20250502 | 165900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 140 | 20250502 | 165800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 141 | 20250502 | 165700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 142 | 20250502 | 165600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 143 | 20250502 | 165500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 144 | 20250502 | 165400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 145 | 20250502 | 165300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 146 | 20250502 | 165200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 147 | 20250502 | 165100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 148 | 20250502 | 165000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 149 | 20250502 | 164900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 150 | 20250502 | 164800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 151 | 20250502 | 164700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 152 | 20250502 | 164600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 153 | 20250502 | 164500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 154 | 20250502 | 164400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 155 | 20250502 | 164300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 156 | 20250502 | 164200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 157 | 20250502 | 164100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 158 | 20250502 | 164000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 159 | 20250502 | 163900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 160 | 20250502 | 163800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 161 | 20250502 | 163700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 162 | 20250502 | 163600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 163 | 20250502 | 163500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 164 | 20250502 | 163400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 165 | 20250502 | 163300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 166 | 20250502 | 163200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 167 | 20250502 | 163100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 168 | 20250502 | 163000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 169 | 20250502 | 162900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 170 | 20250502 | 162800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 171 | 20250502 | 162700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 172 | 20250502 | 162600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 173 | 20250502 | 162500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 174 | 20250502 | 162400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 175 | 20250502 | 162300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 176 | 20250502 | 162200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 177 | 20250502 | 162100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 178 | 20250502 | 162000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 179 | 20250502 | 161900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 180 | 20250502 | 161800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 181 | 20250502 | 161700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 182 | 20250502 | 161600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 183 | 20250502 | 161500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 184 | 20250502 | 161400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 185 | 20250502 | 161300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 186 | 20250502 | 161200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 187 | 20250502 | 161100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 188 | 20250502 | 161000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 189 | 20250502 | 160900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 190 | 20250502 | 160800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 191 | 20250502 | 160700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 192 | 20250502 | 160600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 193 | 20250502 | 160500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 194 | 20250502 | 160400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 195 | 20250502 | 160300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 196 | 20250502 | 160200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 197 | 20250502 | 160100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 198 | 20250502 | 160000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 199 | 20250502 | 155900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 200 | 20250502 | 155800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 201 | 20250502 | 155700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 202 | 20250502 | 155600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 203 | 20250502 | 155500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 204 | 20250502 | 155400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 205 | 20250502 | 155300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 206 | 20250502 | 155200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 207 | 20250502 | 155100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 208 | 20250502 | 155000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 209 | 20250502 | 154900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 210 | 20250502 | 154800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 211 | 20250502 | 154700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 212 | 20250502 | 154600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 213 | 20250502 | 154500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 214 | 20250502 | 154400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 215 | 20250502 | 154300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 216 | 20250502 | 154200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 217 | 20250502 | 154100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 218 | 20250502 | 154000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 219 | 20250502 | 153900 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 220 | 20250502 | 153800 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 221 | 20250502 | 153700 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 222 | 20250502 | 153600 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 223 | 20250502 | 153500 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 224 | 20250502 | 153400 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 225 | 20250502 | 153300 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 226 | 20250502 | 153200 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 227 | 20250502 | 153100 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 228 | 20250502 | 153000 | 3382534860 | 14250 | 14250 | 14250 | 14250 | 5587 |
| 229 | 20250502 | 152900 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 230 | 20250502 | 152800 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 231 | 20250502 | 152700 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 232 | 20250502 | 152600 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 233 | 20250502 | 152500 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 234 | 20250502 | 152400 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 235 | 20250502 | 152300 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 236 | 20250502 | 152200 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 237 | 20250502 | 152100 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 238 | 20250502 | 152000 | 3302920110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 239 | 20250502 | 151900 | 3302920110 | 14110 | 14110 | 14110 | 14100 | 191 |
| 240 | 20250502 | 151800 | 3300225160 | 14100 | 13990 | 14100 | 13990 | 1857 |
| 241 | 20250502 | 151700 | 3274192030 | 13990 | 14010 | 14040 | 13990 | 402 |
| 242 | 20250502 | 151600 | 3268555620 | 14000 | 14000 | 14000 | 14000 | 22 |
| 243 | 20250502 | 151500 | 3268247620 | 13990 | 13970 | 13990 | 13970 | 517 |
| 244 | 20250502 | 151400 | 3261023920 | 13970 | 13980 | 13980 | 13970 | 218 |
| 245 | 20250502 | 151300 | 3257978450 | 13980 | 13980 | 13980 | 13980 | 432 |
| 246 | 20250502 | 151200 | 3251939090 | 14000 | 14000 | 14000 | 14000 | 170 |
| 247 | 20250502 | 151100 | 3249559090 | 14020 | 14020 | 14020 | 13980 | 163 |
| 248 | 20250502 | 151000 | 3247278610 | 13990 | 14020 | 14020 | 13990 | 832 |
| 249 | 20250502 | 150900 | 3235623320 | 14020 | 14020 | 14020 | 14020 | 111 |
| 250 | 20250502 | 150800 | 3234067100 | 14020 | 14020 | 14020 | 14020 | 13 |
| 251 | 20250502 | 150700 | 3233884840 | 14010 | 14010 | 14010 | 14010 | 225 |
| 252 | 20250502 | 150600 | 3230732590 | 14010 | 14010 | 14010 | 14010 | 0 |
| 253 | 20250502 | 150500 | 3230732590 | 14010 | 14010 | 14010 | 14010 | 40 |
| 254 | 20250502 | 150400 | 3230172190 | 14000 | 14000 | 14000 | 14000 | 231 |
| 255 | 20250502 | 150300 | 3226938190 | 14000 | 14000 | 14010 | 14000 | 118 |
| 256 | 20250502 | 150200 | 3225286180 | 14010 | 14010 | 14010 | 14010 | 80 |
| 257 | 20250502 | 150100 | 3224165380 | 14010 | 14010 | 14010 | 14010 | 161 |
| 258 | 20250502 | 150000 | 3221909770 | 14000 | 14010 | 14010 | 14000 | 244 |
| 259 | 20250502 | 145900 | 3218492650 | 14010 | 14000 | 14010 | 14000 | 28 |
| 260 | 20250502 | 145800 | 3218100640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 261 | 20250502 | 145700 | 3218100640 | 14000 | 14020 | 14020 | 14000 | 264 |
| 262 | 20250502 | 145600 | 3214400625 | 14020 | 14000 | 14020 | 14000 | 396 |
| 263 | 20250502 | 145500 | 3208851595 | 14000 | 13980 | 14000 | 13950 | 925 |
| 264 | 20250502 | 145400 | 3195926195 | 13980 | 13965 | 13980 | 13950 | 653 |
| 265 | 20250502 | 145300 | 3186810040 | 13980 | 13980 | 13980 | 13980 | 195 |
| 266 | 20250502 | 145200 | 3184083940 | 13980 | 13985 | 13985 | 13980 | 16 |
| 267 | 20250502 | 145100 | 3183860255 | 13990 | 13990 | 13990 | 13990 | 0 |
| 268 | 20250502 | 145000 | 3183860255 | 13990 | 13990 | 13990 | 13990 | 28 |
| 269 | 20250502 | 144900 | 3183468535 | 13990 | 13990 | 13990 | 13990 | 167 |
| 270 | 20250502 | 144800 | 3181132205 | 13980 | 13980 | 13980 | 13980 | 45 |
| 271 | 20250502 | 144700 | 3180503105 | 13980 | 13990 | 14000 | 13980 | 249 |
| 272 | 20250502 | 144600 | 3177019195 | 13990 | 13960 | 13990 | 13960 | 375 |
| 273 | 20250502 | 144500 | 3171774195 | 13960 | 13970 | 13970 | 13960 | 14 |
| 274 | 20250502 | 144400 | 3171578645 | 13980 | 13960 | 13980 | 13960 | 18 |
| 275 | 20250502 | 144300 | 3171327205 | 13980 | 13980 | 13980 | 13980 | 3 |
| 276 | 20250502 | 144200 | 3171285265 | 13960 | 13940 | 13960 | 13920 | 351 |
| 277 | 20250502 | 144100 | 3166395055 | 13960 | 13920 | 13960 | 13920 | 97 |
| 278 | 20250502 | 144000 | 3165042235 | 13880 | 13890 | 13890 | 13880 | 259 |
| 279 | 20250502 | 143900 | 3161445375 | 13890 | 13920 | 13920 | 13890 | 141 |
| 280 | 20250502 | 143800 | 3159485655 | 13880 | 13920 | 13920 | 13880 | 81 |
| 281 | 20250502 | 143700 | 3158359385 | 13920 | 13950 | 13950 | 13920 | 40 |
| 282 | 20250502 | 143600 | 3157802285 | 13960 | 13950 | 13960 | 13950 | 358 |
| 283 | 20250502 | 143500 | 3152804805 | 13950 | 13900 | 13950 | 13900 | 504 |
| 284 | 20250502 | 143400 | 3145777795 | 13900 | 13890 | 13910 | 13880 | 103 |
| 285 | 20250502 | 143300 | 3144345125 | 13910 | 13910 | 13910 | 13910 | 0 |
| 286 | 20250502 | 143200 | 3144345125 | 13910 | 13940 | 13940 | 13840 | 465 |
| 287 | 20250502 | 143100 | 3137884215 | 13940 | 13940 | 13940 | 13940 | 10 |
| 288 | 20250502 | 143000 | 3137744815 | 13920 | 13900 | 13990 | 13900 | 298 |
| 289 | 20250502 | 142900 | 3133597465 | 13890 | 13860 | 13900 | 13850 | 2147 |
| 290 | 20250502 | 142800 | 3103820065 | 13850 | 13860 | 13860 | 13850 | 23 |
| 291 | 20250502 | 142700 | 3103501415 | 13840 | 13850 | 13860 | 13840 | 322 |
| 292 | 20250502 | 142600 | 3099042925 | 13840 | 13840 | 13850 | 13840 | 221 |
| 293 | 20250502 | 142500 | 3095982595 | 13850 | 13840 | 13850 | 13840 | 79 |
| 294 | 20250502 | 142400 | 3094888945 | 13850 | 13850 | 13860 | 13850 | 93 |
| 295 | 20250502 | 142300 | 3093600645 | 13850 | 13850 | 13850 | 13840 | 364 |
| 296 | 20250502 | 142200 | 3088560475 | 13860 | 13870 | 13870 | 13850 | 1053 |
| 297 | 20250502 | 142100 | 3073970305 | 13870 | 13870 | 13880 | 13860 | 287 |
| 298 | 20250502 | 142000 | 3069989955 | 13880 | 13890 | 13890 | 13880 | 232 |
| 299 | 20250502 | 141900 | 3066769065 | 13890 | 13910 | 13910 | 13890 | 1323 |
| 300 | 20250502 | 141800 | 3048379105 | 13910 | 13900 | 13910 | 13900 | 78 |
| 301 | 20250502 | 141700 | 3047294845 | 13920 | 13900 | 13920 | 13900 | 752 |
| 302 | 20250502 | 141600 | 3036841345 | 13900 | 13920 | 13920 | 13900 | 546 |
| 303 | 20250502 | 141500 | 3029247875 | 13920 | 13930 | 14000 | 13910 | 251 |
| 304 | 20250502 | 141400 | 3025746805 | 13920 | 13920 | 13930 | 13920 | 290 |
| 305 | 20250502 | 141300 | 3021709205 | 13930 | 13990 | 13990 | 13930 | 256 |
| 306 | 20250502 | 141200 | 3018137535 | 13990 | 14000 | 14000 | 13970 | 902 |
| 307 | 20250502 | 141100 | 3005521565 | 14000 | 14010 | 14010 | 13990 | 2077 |
| 308 | 20250502 | 141000 | 2976449275 | 14010 | 14020 | 14020 | 14010 | 581 |
| 309 | 20250502 | 140900 | 2968307115 | 14030 | 14040 | 14040 | 14030 | 1266 |
| 310 | 20250502 | 140800 | 2950543595 | 14040 | 14050 | 14060 | 14040 | 379 |
| 311 | 20250502 | 140700 | 2945218715 | 14050 | 14080 | 14080 | 14050 | 265 |
| 312 | 20250502 | 140600 | 2941489015 | 14080 | 14080 | 14090 | 14080 | 63 |
| 313 | 20250502 | 140500 | 2940601965 | 14060 | 14080 | 14080 | 14060 | 7 |
| 314 | 20250502 | 140400 | 2940503515 | 14070 | 14070 | 14070 | 14060 | 1153 |
| 315 | 20250502 | 140300 | 2924284655 | 14070 | 14090 | 14090 | 14070 | 201 |
| 316 | 20250502 | 140200 | 2921456445 | 14080 | 14070 | 14080 | 14070 | 71 |
| 317 | 20250502 | 140100 | 2920456965 | 14070 | 14080 | 14080 | 14070 | 88 |
| 318 | 20250502 | 140000 | 2919218505 | 14070 | 14090 | 14090 | 14070 | 255 |
| 319 | 20250502 | 135900 | 2915627615 | 14080 | 14090 | 14110 | 14080 | 135 |
| 320 | 20250502 | 135800 | 2913724615 | 14090 | 14130 | 14130 | 14090 | 2287 |
| 321 | 20250502 | 135700 | 2881453155 | 14140 | 14140 | 14140 | 14140 | 75 |
| 322 | 20250502 | 135600 | 2880392655 | 14140 | 14130 | 14140 | 14130 | 128 |
| 323 | 20250502 | 135500 | 2878583805 | 14130 | 14140 | 14140 | 14130 | 655 |
| 324 | 20250502 | 135400 | 2869328105 | 14140 | 14140 | 14140 | 14140 | 200 |
| 325 | 20250502 | 135300 | 2866500105 | 14140 | 14150 | 14150 | 14140 | 47 |
| 326 | 20250502 | 135200 | 2865835305 | 14170 | 14170 | 14170 | 14170 | 9 |
| 327 | 20250502 | 135100 | 2865707775 | 14170 | 14170 | 14170 | 14170 | 2 |
| 328 | 20250502 | 135000 | 2865679435 | 14180 | 14170 | 14180 | 14170 | 232 |
| 329 | 20250502 | 134900 | 2862389695 | 14180 | 14180 | 14180 | 14180 | 0 |
| 330 | 20250502 | 134800 | 2862389695 | 14180 | 14180 | 14180 | 14180 | 0 |
| 331 | 20250502 | 134700 | 2862389695 | 14180 | 14180 | 14180 | 14180 | 0 |
| 332 | 20250502 | 134600 | 2862389695 | 14180 | 14160 | 14180 | 14140 | 120 |
| 333 | 20250502 | 134500 | 2860690505 | 14140 | 14160 | 14160 | 14140 | 151 |
| 334 | 20250502 | 134400 | 2858555325 | 14160 | 14160 | 14160 | 14160 | 9 |
| 335 | 20250502 | 134300 | 2858427885 | 14160 | 14160 | 14160 | 14160 | 1 |
| 336 | 20250502 | 134200 | 2858413725 | 14160 | 14160 | 14160 | 14160 | 31 |
| 337 | 20250502 | 134100 | 2857974765 | 14200 | 14200 | 14200 | 14200 | 8 |
| 338 | 20250502 | 134000 | 2857861165 | 14200 | 14200 | 14200 | 14200 | 1 |
| 339 | 20250502 | 133900 | 2857846965 | 14200 | 14210 | 14210 | 14200 | 1098 |
| 340 | 20250502 | 133800 | 2842254415 | 14210 | 14210 | 14270 | 14210 | 676 |
| 341 | 20250502 | 133700 | 2832621055 | 14230 | 14230 | 14230 | 14230 | 1 |
| 342 | 20250502 | 133600 | 2832606825 | 14250 | 14250 | 14250 | 14250 | 40 |
| 343 | 20250502 | 133500 | 2832036825 | 14250 | 14250 | 14250 | 14250 | 170 |
| 344 | 20250502 | 133400 | 2829614325 | 14270 | 14270 | 14270 | 14270 | 0 |
| 345 | 20250502 | 133300 | 2829614325 | 14270 | 14270 | 14270 | 14270 | 0 |
| 346 | 20250502 | 133200 | 2829614325 | 14270 | 14210 | 14270 | 14210 | 276 |
| 347 | 20250502 | 133100 | 2825676425 | 14270 | 14270 | 14270 | 14270 | 0 |
| 348 | 20250502 | 133000 | 2825676425 | 14270 | 14160 | 14270 | 14160 | 860 |
| 349 | 20250502 | 132900 | 2813447565 | 14160 | 14160 | 14160 | 14160 | 2 |
| 350 | 20250502 | 132800 | 2813419245 | 14160 | 14150 | 14160 | 14150 | 167 |
| 351 | 20250502 | 132700 | 2811056145 | 14160 | 14150 | 14160 | 14150 | 249 |
| 352 | 20250502 | 132600 | 2807530435 | 14130 | 14130 | 14130 | 14130 | 200 |
| 353 | 20250502 | 132500 | 2804704435 | 14150 | 14150 | 14150 | 14150 | 22 |
| 354 | 20250502 | 132400 | 2804393135 | 14130 | 14130 | 14130 | 14130 | 0 |
| 355 | 20250502 | 132300 | 2804393135 | 14130 | 14140 | 14140 | 14130 | 101 |
| 356 | 20250502 | 132200 | 2802965925 | 14150 | 14150 | 14150 | 14130 | 22 |
| 357 | 20250502 | 132100 | 2802654825 | 14150 | 14150 | 14150 | 14140 | 100 |
| 358 | 20250502 | 132000 | 2801240265 | 14160 | 14160 | 14160 | 14160 | 20 |
| 359 | 20250502 | 131900 | 2800957065 | 14140 | 14150 | 14150 | 14140 | 60 |
| 360 | 20250502 | 131800 | 2800108465 | 14140 | 14140 | 14140 | 14140 | 351 |
| 361 | 20250502 | 131700 | 2795145325 | 14150 | 14150 | 14150 | 14150 | 14 |
| 362 | 20250502 | 131600 | 2794947225 | 14150 | 14150 | 14150 | 14150 | 0 |
| 363 | 20250502 | 131500 | 2794947225 | 14150 | 14150 | 14150 | 14150 | 0 |
| 364 | 20250502 | 131400 | 2794947225 | 14150 | 14150 | 14150 | 14150 | 55 |
| 365 | 20250502 | 131300 | 2794168975 | 14140 | 14140 | 14140 | 14140 | 0 |
| 366 | 20250502 | 131200 | 2794168975 | 14140 | 14140 | 14140 | 14140 | 3 |
| 367 | 20250502 | 131100 | 2794126555 | 14140 | 14140 | 14140 | 14140 | 38 |
| 368 | 20250502 | 131000 | 2793589235 | 14140 | 14130 | 14140 | 14130 | 58 |
| 369 | 20250502 | 130900 | 2792769395 | 14140 | 14150 | 14150 | 14140 | 75 |
| 370 | 20250502 | 130800 | 2791708885 | 14140 | 14150 | 14150 | 14140 | 357 |
| 371 | 20250502 | 130700 | 2786660445 | 14150 | 14150 | 14150 | 14150 | 0 |
| 372 | 20250502 | 130600 | 2786660445 | 14150 | 14145 | 14150 | 14145 | 409 |
| 373 | 20250502 | 130500 | 2780873595 | 14140 | 14140 | 14140 | 14140 | 326 |
| 374 | 20250502 | 130400 | 2776263955 | 14140 | 14160 | 14160 | 14140 | 213 |
| 375 | 20250502 | 130300 | 2773248495 | 14160 | 14160 | 14160 | 14160 | 0 |
| 376 | 20250502 | 130200 | 2773248495 | 14160 | 14160 | 14160 | 14160 | 0 |
| 377 | 20250502 | 130100 | 2773248495 | 14160 | 14170 | 14170 | 14160 | 3 |
| 378 | 20250502 | 130000 | 2773205995 | 14170 | 14170 | 14170 | 14170 | 143 |
| 379 | 20250502 | 125900 | 2771179685 | 14170 | 14180 | 14180 | 14170 | 196 |
| 380 | 20250502 | 125800 | 2768402060 | 14180 | 14180 | 14180 | 14180 | 12 |
| 381 | 20250502 | 125700 | 2768231900 | 14180 | 14180 | 14180 | 14180 | 6 |
| 382 | 20250502 | 125600 | 2768146820 | 14180 | 14190 | 14190 | 14180 | 249 |
| 383 | 20250502 | 125500 | 2764615970 | 14200 | 14230 | 14230 | 14200 | 230 |
| 384 | 20250502 | 125400 | 2761348360 | 14230 | 14240 | 14240 | 14230 | 13 |
| 385 | 20250502 | 125300 | 2761163340 | 14240 | 14240 | 14240 | 14240 | 134 |
| 386 | 20250502 | 125200 | 2759255180 | 14250 | 14280 | 14280 | 14250 | 401 |
| 387 | 20250502 | 125100 | 2753531040 | 14280 | 14260 | 14280 | 14260 | 52 |
| 388 | 20250502 | 125000 | 2752789500 | 14250 | 14250 | 14250 | 14250 | 36 |
| 389 | 20250502 | 124900 | 2752276500 | 14250 | 14250 | 14250 | 14250 | 0 |
| 390 | 20250502 | 124800 | 2752276500 | 14250 | 14240 | 14250 | 14240 | 2 |
| 391 | 20250502 | 124700 | 2752248010 | 14250 | 14230 | 14250 | 14230 | 285 |
| 392 | 20250502 | 124600 | 2748191690 | 14230 | 14200 | 14230 | 14200 | 22 |
| 393 | 20250502 | 124500 | 2747879060 | 14200 | 14200 | 14200 | 14200 | 198 |
| 394 | 20250502 | 124400 | 2745067460 | 14230 | 14200 | 14230 | 14200 | 23 |
| 395 | 20250502 | 124300 | 2744740500 | 14230 | 14230 | 14230 | 14230 | 0 |
| 396 | 20250502 | 124200 | 2744740500 | 14230 | 14210 | 14230 | 14210 | 204 |
| 397 | 20250502 | 124100 | 2741839610 | 14190 | 14160 | 14190 | 14160 | 664 |
| 398 | 20250502 | 124000 | 2732427100 | 14150 | 14150 | 14150 | 14150 | 0 |
| 399 | 20250502 | 123900 | 2732427100 | 14150 | 14170 | 14170 | 14150 | 81 |
| 400 | 20250502 | 123800 | 2731280010 | 14160 | 14160 | 14160 | 14155 | 56 |
| 401 | 20250502 | 123700 | 2730487080 | 14160 | 14170 | 14175 | 14160 | 46 |
| 402 | 20250502 | 123600 | 2729835235 | 14180 | 14180 | 14180 | 14180 | 195 |
| 403 | 20250502 | 123500 | 2727070135 | 14190 | 14190 | 14190 | 14190 | 18 |
| 404 | 20250502 | 123400 | 2726814715 | 14180 | 14180 | 14180 | 14180 | 0 |
| 405 | 20250502 | 123300 | 2726814715 | 14180 | 14180 | 14180 | 14180 | 0 |
| 406 | 20250502 | 123200 | 2726814715 | 14180 | 14180 | 14180 | 14180 | 7 |
| 407 | 20250502 | 123100 | 2726715455 | 14180 | 14160 | 14180 | 14160 | 34 |
| 408 | 20250502 | 123000 | 2726233515 | 14180 | 14180 | 14180 | 14180 | 0 |
| 409 | 20250502 | 122900 | 2726233515 | 14180 | 14180 | 14180 | 14180 | 0 |
| 410 | 20250502 | 122800 | 2726233515 | 14180 | 14180 | 14180 | 14180 | 0 |
| 411 | 20250502 | 122700 | 2726233515 | 14180 | 14180 | 14180 | 14180 | 2 |
| 412 | 20250502 | 122600 | 2726205155 | 14180 | 14170 | 14180 | 14170 | 70 |
| 413 | 20250502 | 122500 | 2725213195 | 14190 | 14190 | 14190 | 14190 | 29 |
| 414 | 20250502 | 122400 | 2724801685 | 14190 | 14140 | 14190 | 14130 | 299 |
| 415 | 20250502 | 122300 | 2720576265 | 14140 | 14140 | 14140 | 14140 | 0 |
| 416 | 20250502 | 122200 | 2720576265 | 14140 | 14150 | 14150 | 14140 | 50 |
| 417 | 20250502 | 122100 | 2719868905 | 14140 | 14140 | 14140 | 14140 | 0 |
| 418 | 20250502 | 122000 | 2719868905 | 14140 | 14160 | 14160 | 14140 | 24 |
| 419 | 20250502 | 121900 | 2719529465 | 14140 | 14140 | 14140 | 14140 | 0 |
| 420 | 20250502 | 121800 | 2719529465 | 14140 | 14160 | 14160 | 14140 | 547 |
| 421 | 20250502 | 121700 | 2711794355 | 14150 | 14150 | 14150 | 14150 | 59 |
| 422 | 20250502 | 121600 | 2710959505 | 14150 | 14150 | 14150 | 14150 | 4 |
| 423 | 20250502 | 121500 | 2710902905 | 14200 | 14140 | 14230 | 14140 | 175 |
| 424 | 20250502 | 121400 | 2708420105 | 14150 | 14185 | 14185 | 14150 | 107 |
| 425 | 20250502 | 121300 | 2706905075 | 14180 | 14180 | 14180 | 14180 | 0 |
| 426 | 20250502 | 121200 | 2706905075 | 14180 | 14170 | 14180 | 14170 | 102 |
| 427 | 20250502 | 121100 | 2705459145 | 14170 | 14170 | 14170 | 14170 | 11 |
| 428 | 20250502 | 121000 | 2705303275 | 14170 | 14170 | 14170 | 14170 | 11 |
| 429 | 20250502 | 120900 | 2705147405 | 14170 | 14150 | 14170 | 14150 | 25 |
| 430 | 20250502 | 120800 | 2704793375 | 14140 | 14140 | 14140 | 14140 | 0 |
| 431 | 20250502 | 120700 | 2704793375 | 14140 | 14140 | 14140 | 14140 | 0 |
| 432 | 20250502 | 120600 | 2704793375 | 14140 | 14140 | 14140 | 14140 | 0 |
| 433 | 20250502 | 120500 | 2704793375 | 14140 | 14140 | 14140 | 14140 | 100 |
| 434 | 20250502 | 120400 | 2703379375 | 14140 | 14155 | 14155 | 14140 | 9 |
| 435 | 20250502 | 120300 | 2703252100 | 14140 | 14140 | 14140 | 14140 | 0 |
| 436 | 20250502 | 120200 | 2703252100 | 14140 | 14170 | 14170 | 14140 | 302 |
| 437 | 20250502 | 120100 | 2698981100 | 14180 | 14180 | 14180 | 14180 | 232 |
| 438 | 20250502 | 120000 | 2695691340 | 14190 | 14210 | 14210 | 14190 | 82 |
| 439 | 20250502 | 115900 | 2694526260 | 14230 | 14210 | 14230 | 14210 | 2 |
| 440 | 20250502 | 115800 | 2694497820 | 14250 | 14230 | 14260 | 14190 | 230 |
| 441 | 20250502 | 115700 | 2691226410 | 14260 | 14190 | 14270 | 14190 | 237 |
| 442 | 20250502 | 115600 | 2687848100 | 14190 | 14190 | 14190 | 14190 | 0 |
| 443 | 20250502 | 115500 | 2687848100 | 14190 | 14170 | 14190 | 14170 | 2 |
| 444 | 20250502 | 115400 | 2687819740 | 14210 | 14190 | 14210 | 14190 | 11 |
| 445 | 20250502 | 115300 | 2687663450 | 14210 | 14210 | 14210 | 14210 | 0 |
| 446 | 20250502 | 115200 | 2687663450 | 14210 | 14210 | 14210 | 14210 | 0 |
| 447 | 20250502 | 115100 | 2687663450 | 14210 | 14180 | 14210 | 14180 | 73 |
| 448 | 20250502 | 115000 | 2686627580 | 14190 | 14220 | 14220 | 14180 | 52 |
| 449 | 20250502 | 114900 | 2685888250 | 14280 | 14150 | 14280 | 14150 | 713 |
| 450 | 20250502 | 114800 | 2675774720 | 14120 | 14130 | 14130 | 14120 | 35 |
| 451 | 20250502 | 114700 | 2675280320 | 14130 | 14120 | 14130 | 14120 | 14 |
| 452 | 20250502 | 114600 | 2675082560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 453 | 20250502 | 114500 | 2675082560 | 14100 | 14080 | 14100 | 14080 | 434 |
| 454 | 20250502 | 114400 | 2668965560 | 14080 | 14090 | 14090 | 14070 | 860 |
| 455 | 20250502 | 114300 | 2656858110 | 14100 | 14090 | 14100 | 14090 | 21 |
| 456 | 20250502 | 114200 | 2656562210 | 14080 | 14100 | 14100 | 14080 | 925 |
| 457 | 20250502 | 114100 | 2643529170 | 14100 | 14100 | 14100 | 14100 | 52 |
| 458 | 20250502 | 114000 | 2642795970 | 14110 | 14100 | 14110 | 14100 | 677 |
| 459 | 20250502 | 113900 | 2633248200 | 14110 | 14130 | 14130 | 14110 | 631 |
| 460 | 20250502 | 113800 | 2624343420 | 14130 | 14130 | 14130 | 14130 | 42 |
| 461 | 20250502 | 113700 | 2623749960 | 14130 | 14150 | 14150 | 14130 | 444 |
| 462 | 20250502 | 113600 | 2617467980 | 14150 | 14150 | 14150 | 14150 | 498 |
| 463 | 20250502 | 113500 | 2610421280 | 14150 | 14150 | 14150 | 14150 | 21 |
| 464 | 20250502 | 113400 | 2610124130 | 14150 | 14150 | 14150 | 14150 | 4 |
| 465 | 20250502 | 113300 | 2610067530 | 14150 | 14150 | 14150 | 14150 | 54 |
| 466 | 20250502 | 113200 | 2609303430 | 14150 | 14130 | 14150 | 14130 | 49 |
| 467 | 20250502 | 113100 | 2608610680 | 14150 | 14150 | 14150 | 14150 | 0 |
| 468 | 20250502 | 113000 | 2608610680 | 14150 | 14120 | 14150 | 14120 | 5 |
| 469 | 20250502 | 112900 | 2608539970 | 14110 | 14100 | 14115 | 14100 | 41 |
| 470 | 20250502 | 112800 | 2607961725 | 14100 | 14130 | 14130 | 14100 | 1398 |
| 471 | 20250502 | 112700 | 2588241095 | 14130 | 14160 | 14160 | 14130 | 344 |
| 472 | 20250502 | 112600 | 2583374075 | 14160 | 14180 | 14180 | 14160 | 248 |
| 473 | 20250502 | 112500 | 2579860345 | 14180 | 14200 | 14230 | 14180 | 291 |
| 474 | 20250502 | 112400 | 2575729985 | 14200 | 14200 | 14200 | 14200 | 70 |
| 475 | 20250502 | 112300 | 2574735985 | 14200 | 14230 | 14230 | 14200 | 514 |
| 476 | 20250502 | 112200 | 2567423075 | 14250 | 14230 | 14250 | 14230 | 273 |
| 477 | 20250502 | 112100 | 2563536445 | 14230 | 14230 | 14240 | 14230 | 52 |
| 478 | 20250502 | 112000 | 2562796455 | 14200 | 14200 | 14200 | 14200 | 72 |
| 479 | 20250502 | 111900 | 2561774055 | 14200 | 14210 | 14210 | 14200 | 10 |
| 480 | 20250502 | 111800 | 2561632045 | 14200 | 14200 | 14230 | 14200 | 315 |
| 481 | 20250502 | 111700 | 2557158745 | 14230 | 14230 | 14230 | 14230 | 0 |
| 482 | 20250502 | 111600 | 2557158745 | 14230 | 14230 | 14230 | 14230 | 10 |
| 483 | 20250502 | 111500 | 2557016445 | 14240 | 14240 | 14240 | 14240 | 2 |
| 484 | 20250502 | 111400 | 2556987965 | 14200 | 14200 | 14200 | 14200 | 50 |
| 485 | 20250502 | 111300 | 2556277965 | 14200 | 14200 | 14200 | 14200 | 64 |
| 486 | 20250502 | 111200 | 2555369165 | 14200 | 14200 | 14200 | 14200 | 106 |
| 487 | 20250502 | 111100 | 2553863965 | 14200 | 14200 | 14200 | 14190 | 212 |
| 488 | 20250502 | 111000 | 2550855465 | 14210 | 14250 | 14250 | 14210 | 94 |
| 489 | 20250502 | 110900 | 2549519495 | 14250 | 14260 | 14260 | 14250 | 4 |
| 490 | 20250502 | 110800 | 2549462465 | 14220 | 14230 | 14280 | 14220 | 55 |
| 491 | 20250502 | 110700 | 2548679075 | 14190 | 14190 | 14190 | 14190 | 0 |
| 492 | 20250502 | 110600 | 2548679075 | 14190 | 14190 | 14190 | 14190 | 5 |
| 493 | 20250502 | 110500 | 2548608125 | 14180 | 14180 | 14220 | 14180 | 964 |
| 494 | 20250502 | 110400 | 2534918855 | 14160 | 14160 | 14160 | 14140 | 758 |
| 495 | 20250502 | 110300 | 2524186185 | 14160 | 14210 | 14210 | 14160 | 7 |
| 496 | 20250502 | 110200 | 2524086835 | 14220 | 14190 | 14220 | 14150 | 251 |
| 497 | 20250502 | 110100 | 2520528175 | 14190 | 14160 | 14190 | 14150 | 370 |
| 498 | 20250502 | 110000 | 2515286575 | 14180 | 14200 | 14200 | 14180 | 294 |
| 499 | 20250502 | 105900 | 2511114585 | 14190 | 14220 | 14220 | 14190 | 288 |
| 500 | 20250502 | 105800 | 2507020955 | 14250 | 14250 | 14255 | 14220 | 496 |
| 501 | 20250502 | 105700 | 2499966180 | 14220 | 14190 | 14220 | 14190 | 575 |
| 502 | 20250502 | 105600 | 2491806760 | 14190 | 14180 | 14190 | 14140 | 248 |
| 503 | 20250502 | 105500 | 2488292350 | 14180 | 14130 | 14180 | 14120 | 480 |
| 504 | 20250502 | 105400 | 2481494650 | 14120 | 14110 | 14120 | 14110 | 613 |
| 505 | 20250502 | 105300 | 2472843610 | 14120 | 14170 | 14170 | 14120 | 476 |
| 506 | 20250502 | 105200 | 2466110380 | 14170 | 14220 | 14220 | 14170 | 1042 |
| 507 | 20250502 | 105100 | 2451325870 | 14210 | 14250 | 14260 | 14210 | 1175 |
| 508 | 20250502 | 105000 | 2434585160 | 14280 | 14280 | 14280 | 14260 | 567 |
| 509 | 20250502 | 104900 | 2426493780 | 14310 | 14300 | 14310 | 14270 | 630 |
| 510 | 20250502 | 104800 | 2417487780 | 14300 | 14300 | 14300 | 14250 | 230 |
| 511 | 20250502 | 104700 | 2414198830 | 14290 | 14290 | 14330 | 14290 | 83 |
| 512 | 20250502 | 104600 | 2413010650 | 14290 | 14280 | 14300 | 14250 | 1026 |
| 513 | 20250502 | 104500 | 2398359680 | 14280 | 14370 | 14440 | 14280 | 4069 |
| 514 | 20250502 | 104400 | 2339930650 | 14370 | 14370 | 14380 | 14320 | 1034 |
| 515 | 20250502 | 104300 | 2325078460 | 14360 | 14300 | 14370 | 14300 | 452 |
| 516 | 20250502 | 104200 | 2318592660 | 14300 | 14300 | 14330 | 14300 | 311 |
| 517 | 20250502 | 104100 | 2314143420 | 14300 | 14290 | 14310 | 14280 | 498 |
| 518 | 20250502 | 104000 | 2307021900 | 14260 | 14290 | 14290 | 14210 | 488 |
| 519 | 20250502 | 103900 | 2300076690 | 14250 | 14180 | 14300 | 14180 | 1736 |
| 520 | 20250502 | 103800 | 2275280620 | 14180 | 14250 | 14290 | 14180 | 1270 |
| 521 | 20250502 | 103700 | 2257207460 | 14290 | 14240 | 14300 | 14240 | 536 |
| 522 | 20250502 | 103600 | 2249546710 | 14280 | 14300 | 14300 | 14230 | 474 |
| 523 | 20250502 | 103500 | 2242794480 | 14290 | 14190 | 14300 | 14190 | 1112 |
| 524 | 20250502 | 103400 | 2226924220 | 14210 | 14140 | 14210 | 14140 | 42 |
| 525 | 20250502 | 103300 | 2226329080 | 14140 | 14140 | 14170 | 14130 | 407 |
| 526 | 20250502 | 103200 | 2220574680 | 14140 | 14180 | 14220 | 14140 | 309 |
| 527 | 20250502 | 103100 | 2216199370 | 14170 | 14220 | 14270 | 14170 | 1819 |
| 528 | 20250502 | 103000 | 2190299170 | 14220 | 14240 | 14250 | 14110 | 739 |
| 529 | 20250502 | 102900 | 2179808180 | 14240 | 14150 | 14240 | 14120 | 1130 |
| 530 | 20250502 | 102800 | 2163759560 | 14150 | 14220 | 14220 | 14150 | 1323 |
| 531 | 20250502 | 102700 | 2144966700 | 14170 | 14230 | 14250 | 14170 | 1858 |
| 532 | 20250502 | 102600 | 2118541445 | 14210 | 14060 | 14240 | 14060 | 2276 |
| 533 | 20250502 | 102500 | 2086375925 | 14060 | 14110 | 14120 | 14000 | 1602 |
| 534 | 20250502 | 102400 | 2063840065 | 14120 | 14140 | 14200 | 14110 | 570 |
| 535 | 20250502 | 102300 | 2055772145 | 14100 | 14100 | 14140 | 14050 | 714 |
| 536 | 20250502 | 102200 | 2045709825 | 14100 | 14020 | 14100 | 14010 | 1445 |
| 537 | 20250502 | 102100 | 2025386055 | 14000 | 14010 | 14030 | 13980 | 571 |
| 538 | 20250502 | 102000 | 2017389095 | 14020 | 13990 | 14070 | 13960 | 1498 |
| 539 | 20250502 | 101900 | 1996385385 | 13980 | 13940 | 13980 | 13910 | 926 |
| 540 | 20250502 | 101800 | 1983474285 | 13900 | 13900 | 13900 | 13860 | 568 |
| 541 | 20250502 | 101700 | 1975581065 | 13900 | 13930 | 13930 | 13860 | 931 |
| 542 | 20250502 | 101600 | 1962624565 | 13940 | 13860 | 13990 | 13850 | 1340 |
| 543 | 20250502 | 101500 | 1944042045 | 13850 | 13770 | 13850 | 13770 | 1015 |
| 544 | 20250502 | 101400 | 1930026805 | 13780 | 13720 | 13780 | 13720 | 131 |
| 545 | 20250502 | 101300 | 1928224245 | 13760 | 13720 | 13760 | 13720 | 115 |
| 546 | 20250502 | 101200 | 1926642955 | 13750 | 13680 | 13790 | 13680 | 416 |
| 547 | 20250502 | 101100 | 1920916665 | 13680 | 13760 | 13760 | 13670 | 12 |
| 548 | 20250502 | 101000 | 1920751985 | 13760 | 13670 | 13760 | 13670 | 260 |
| 549 | 20250502 | 100900 | 1917183455 | 13700 | 13670 | 13710 | 13650 | 178 |
| 550 | 20250502 | 100800 | 1914747415 | 13690 | 13680 | 13690 | 13650 | 1260 |
| 551 | 20250502 | 100700 | 1897535325 | 13720 | 13680 | 13720 | 13670 | 63 |
| 552 | 20250502 | 100600 | 1896673935 | 13680 | 13680 | 13720 | 13680 | 12 |
| 553 | 20250502 | 100500 | 1896509500 | 13710 | 13720 | 13730 | 13680 | 621 |
| 554 | 20250502 | 100400 | 1888004730 | 13730 | 13720 | 13730 | 13720 | 26 |
| 555 | 20250502 | 100300 | 1887648000 | 13720 | 13720 | 13720 | 13720 | 3 |
| 556 | 20250502 | 100200 | 1887606840 | 13720 | 13680 | 13720 | 13680 | 41 |
| 557 | 20250502 | 100100 | 1887044725 | 13680 | 13730 | 13730 | 13680 | 2511 |
| 558 | 20250502 | 100000 | 1852633755 | 13740 | 13770 | 13780 | 13740 | 731 |
| 559 | 20250502 | 095900 | 1842584975 | 13770 | 13760 | 13780 | 13760 | 29 |
| 560 | 20250502 | 095800 | 1842185635 | 13780 | 13780 | 13780 | 13740 | 12 |
| 561 | 20250502 | 095700 | 1842020365 | 13770 | 13730 | 13775 | 13730 | 215 |
| 562 | 20250502 | 095600 | 1839068035 | 13730 | 13730 | 13730 | 13720 | 285 |
| 563 | 20250502 | 095500 | 1835155310 | 13730 | 13730 | 13735 | 13730 | 39 |
| 564 | 20250502 | 095400 | 1834619835 | 13730 | 13760 | 13780 | 13725 | 2204 |
| 565 | 20250502 | 095300 | 1804309580 | 13760 | 13740 | 13770 | 13740 | 206 |
| 566 | 20250502 | 095200 | 1801474800 | 13740 | 13680 | 13770 | 13680 | 465 |
| 567 | 20250502 | 095100 | 1795091100 | 13710 | 13670 | 13710 | 13670 | 597 |
| 568 | 20250502 | 095000 | 1786916670 | 13670 | 13650 | 13680 | 13630 | 169 |
| 569 | 20250502 | 094900 | 1784611070 | 13650 | 13690 | 13690 | 13630 | 3401 |
| 570 | 20250502 | 094800 | 1738214030 | 13690 | 13680 | 13690 | 13670 | 116 |
| 571 | 20250502 | 094700 | 1736627330 | 13680 | 13690 | 13690 | 13680 | 81 |
| 572 | 20250502 | 094600 | 1735518640 | 13700 | 13700 | 13700 | 13690 | 138 |
| 573 | 20250502 | 094500 | 1733628070 | 13700 | 13680 | 13710 | 13650 | 785 |
| 574 | 20250502 | 094400 | 1722906340 | 13690 | 13690 | 13720 | 13660 | 242 |
| 575 | 20250502 | 094300 | 1719595355 | 13690 | 13740 | 13750 | 13690 | 415 |
| 576 | 20250502 | 094200 | 1713906755 | 13710 | 13760 | 13760 | 13710 | 378 |
| 577 | 20250502 | 094100 | 1708714360 | 13760 | 13700 | 13770 | 13700 | 188 |
| 578 | 20250502 | 094000 | 1706128435 | 13700 | 13720 | 13720 | 13695 | 124 |
| 579 | 20250502 | 093900 | 1704429395 | 13720 | 13720 | 13720 | 13710 | 9 |
| 580 | 20250502 | 093800 | 1704305955 | 13710 | 13680 | 13730 | 13680 | 151 |
| 581 | 20250502 | 093700 | 1702236285 | 13680 | 13670 | 13700 | 13660 | 667 |
| 582 | 20250502 | 093600 | 1693114085 | 13670 | 13650 | 13670 | 13650 | 135 |
| 583 | 20250502 | 093500 | 1691268665 | 13680 | 13680 | 13680 | 13640 | 3842 |
| 584 | 20250502 | 093400 | 1638784025 | 13680 | 13700 | 13700 | 13680 | 847 |
| 585 | 20250502 | 093300 | 1627190245 | 13710 | 13800 | 13800 | 13710 | 41 |
| 586 | 20250502 | 093200 | 1626626215 | 13720 | 13680 | 13720 | 13680 | 1581 |
| 587 | 20250502 | 093100 | 1604952325 | 13700 | 13680 | 13700 | 13680 | 430 |
| 588 | 20250502 | 093000 | 1599068685 | 13680 | 13720 | 13720 | 13670 | 1728 |
| 589 | 20250502 | 092900 | 1575397745 | 13720 | 13750 | 13800 | 13720 | 1181 |
| 590 | 20250502 | 092800 | 1559165305 | 13750 | 13810 | 13830 | 13750 | 870 |
| 591 | 20250502 | 092700 | 1547160045 | 13780 | 13755 | 13785 | 13740 | 1063 |
| 592 | 20250502 | 092600 | 1532538660 | 13750 | 13820 | 13840 | 13750 | 909 |
| 593 | 20250502 | 092500 | 1520017390 | 13840 | 13750 | 13850 | 13750 | 251 |
| 594 | 20250502 | 092400 | 1516549830 | 13770 | 13800 | 13840 | 13750 | 2688 |
| 595 | 20250502 | 092300 | 1479488430 | 13860 | 13760 | 13860 | 13760 | 1211 |
| 596 | 20250502 | 092200 | 1462783100 | 13760 | 13690 | 13770 | 13680 | 1478 |
| 597 | 20250502 | 092100 | 1442490710 | 13690 | 13830 | 13830 | 13640 | 6075 |
| 598 | 20250502 | 092000 | 1359382615 | 13830 | 13830 | 13860 | 13770 | 3075 |
| 599 | 20250502 | 091900 | 1316852285 | 13830 | 14020 | 14020 | 13800 | 1713 |
| 600 | 20250502 | 091800 | 1293043545 | 14040 | 14070 | 14070 | 14000 | 1261 |
| 601 | 20250502 | 091700 | 1275343285 | 14070 | 13920 | 14140 | 13900 | 3927 |
| 602 | 20250502 | 091600 | 1220344265 | 13910 | 13710 | 13910 | 13700 | 2902 |
| 603 | 20250502 | 091500 | 1180279670 | 13710 | 13710 | 13800 | 13690 | 2135 |
| 604 | 20250502 | 091400 | 1150989815 | 13710 | 13890 | 13940 | 13710 | 5797 |
| 605 | 20250502 | 091300 | 1070878755 | 13890 | 13830 | 13940 | 13820 | 5868 |
| 606 | 20250502 | 091200 | 989463455 | 13810 | 13800 | 13850 | 13760 | 2474 |
| 607 | 20250502 | 091100 | 955322225 | 13850 | 13730 | 13890 | 13710 | 2461 |
| 608 | 20250502 | 091000 | 921319775 | 13720 | 13870 | 13870 | 13700 | 4529 |
| 609 | 20250502 | 090900 | 858965265 | 13880 | 13900 | 13910 | 13740 | 3724 |
| 610 | 20250502 | 090800 | 807490855 | 13900 | 13850 | 13950 | 13780 | 3036 |
| 611 | 20250502 | 090700 | 765272945 | 13870 | 13820 | 13870 | 13700 | 3323 |
| 612 | 20250502 | 090600 | 719528995 | 13825 | 13670 | 13990 | 13600 | 9694 |
| 613 | 20250502 | 090500 | 585654885 | 13680 | 13570 | 13780 | 13450 | 4861 |
| 614 | 20250502 | 090400 | 519566855 | 13440 | 13130 | 13590 | 13070 | 9772 |
| 615 | 20250502 | 090300 | 389878205 | 13190 | 13260 | 13280 | 13000 | 10751 |
| 616 | 20250502 | 090200 | 248903520 | 13240 | 13230 | 13500 | 13140 | 18561 |
| 617 | 20250502 | 090100 | 0 | 15540 | 15540 | 15540 | 15540 | 0 |
| 618 | 20250502 | 090000 | 0 | 15540 | 15540 | 15540 | 15540 | 0 |