31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 184800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 3 | 20250502 | 184700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 4 | 20250502 | 184600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 5 | 20250502 | 184500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 6 | 20250502 | 184400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 7 | 20250502 | 184300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 8 | 20250502 | 184200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 9 | 20250502 | 184100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 10 | 20250502 | 184000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 11 | 20250502 | 183900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 12 | 20250502 | 183800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 13 | 20250502 | 183700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 14 | 20250502 | 183600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 15 | 20250502 | 183500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 16 | 20250502 | 183400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 17 | 20250502 | 183300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 18 | 20250502 | 183200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 19 | 20250502 | 183100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 20 | 20250502 | 183000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 21 | 20250502 | 182900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 22 | 20250502 | 182800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 23 | 20250502 | 182700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 24 | 20250502 | 182600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 25 | 20250502 | 182500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 26 | 20250502 | 182400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 27 | 20250502 | 182300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 28 | 20250502 | 182200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 29 | 20250502 | 182100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 30 | 20250502 | 182000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 31 | 20250502 | 181900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 32 | 20250502 | 181800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 33 | 20250502 | 181700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 34 | 20250502 | 181600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 35 | 20250502 | 181500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 36 | 20250502 | 181400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 37 | 20250502 | 181300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 38 | 20250502 | 181200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 39 | 20250502 | 181100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 40 | 20250502 | 181000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 41 | 20250502 | 180900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 42 | 20250502 | 180800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 43 | 20250502 | 180700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 44 | 20250502 | 180600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 45 | 20250502 | 180500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 46 | 20250502 | 180400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 47 | 20250502 | 180300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 48 | 20250502 | 180200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 49 | 20250502 | 180100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 50 | 20250502 | 180000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 51 | 20250502 | 175900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 52 | 20250502 | 175800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 53 | 20250502 | 175700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 54 | 20250502 | 175600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 55 | 20250502 | 175500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 56 | 20250502 | 175400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 57 | 20250502 | 175300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 58 | 20250502 | 175200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 59 | 20250502 | 175100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 60 | 20250502 | 175000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 61 | 20250502 | 174900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 62 | 20250502 | 174800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 63 | 20250502 | 174700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 64 | 20250502 | 174600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 65 | 20250502 | 174500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 66 | 20250502 | 174400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 67 | 20250502 | 174300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 68 | 20250502 | 174200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 69 | 20250502 | 174100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 70 | 20250502 | 174000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 71 | 20250502 | 173900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 72 | 20250502 | 173800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 73 | 20250502 | 173700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 74 | 20250502 | 173600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 75 | 20250502 | 173500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 76 | 20250502 | 173400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 77 | 20250502 | 173300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 78 | 20250502 | 173200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 79 | 20250502 | 173100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 80 | 20250502 | 173000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 81 | 20250502 | 172900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 82 | 20250502 | 172800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 83 | 20250502 | 172700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 84 | 20250502 | 172600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 85 | 20250502 | 172500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 86 | 20250502 | 172400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 87 | 20250502 | 172300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 88 | 20250502 | 172200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 89 | 20250502 | 172100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 90 | 20250502 | 172000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 91 | 20250502 | 171900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 92 | 20250502 | 171800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 93 | 20250502 | 171700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 94 | 20250502 | 171600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 95 | 20250502 | 171500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 96 | 20250502 | 171400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 97 | 20250502 | 171300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 98 | 20250502 | 171200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 99 | 20250502 | 171100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 100 | 20250502 | 171000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 101 | 20250502 | 170900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 102 | 20250502 | 170800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 103 | 20250502 | 170700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 104 | 20250502 | 170600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 105 | 20250502 | 170500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 106 | 20250502 | 170400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 107 | 20250502 | 170300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 108 | 20250502 | 170200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 109 | 20250502 | 170100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 110 | 20250502 | 170000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 111 | 20250502 | 165900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 112 | 20250502 | 165800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 113 | 20250502 | 165700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 114 | 20250502 | 165600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 115 | 20250502 | 165500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 116 | 20250502 | 165400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 117 | 20250502 | 165300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 118 | 20250502 | 165200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 119 | 20250502 | 165100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 120 | 20250502 | 165000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 121 | 20250502 | 164900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 122 | 20250502 | 164800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 123 | 20250502 | 164700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 124 | 20250502 | 164600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 125 | 20250502 | 164500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 126 | 20250502 | 164400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 127 | 20250502 | 164300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 128 | 20250502 | 164200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 129 | 20250502 | 164100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 130 | 20250502 | 164000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 131 | 20250502 | 163900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 132 | 20250502 | 163800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 133 | 20250502 | 163700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 134 | 20250502 | 163600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 135 | 20250502 | 163500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 136 | 20250502 | 163400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 137 | 20250502 | 163300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 138 | 20250502 | 163200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 139 | 20250502 | 163100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 140 | 20250502 | 163000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 141 | 20250502 | 162900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 142 | 20250502 | 162800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 143 | 20250502 | 162700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 144 | 20250502 | 162600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 145 | 20250502 | 162500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 146 | 20250502 | 162400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 147 | 20250502 | 162300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 148 | 20250502 | 162200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 149 | 20250502 | 162100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 150 | 20250502 | 162000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 151 | 20250502 | 161900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 152 | 20250502 | 161800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 153 | 20250502 | 161700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 154 | 20250502 | 161600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 155 | 20250502 | 161500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 156 | 20250502 | 161400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 157 | 20250502 | 161300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 158 | 20250502 | 161200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 159 | 20250502 | 161100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 160 | 20250502 | 161000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 161 | 20250502 | 160900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 162 | 20250502 | 160800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 163 | 20250502 | 160700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 164 | 20250502 | 160600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 165 | 20250502 | 160500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 166 | 20250502 | 160400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 167 | 20250502 | 160300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 168 | 20250502 | 160200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 169 | 20250502 | 160100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 170 | 20250502 | 160000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 171 | 20250502 | 155900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 172 | 20250502 | 155800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 173 | 20250502 | 155700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 174 | 20250502 | 155600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 175 | 20250502 | 155500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 176 | 20250502 | 155400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 177 | 20250502 | 155300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 178 | 20250502 | 155200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 179 | 20250502 | 155100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 180 | 20250502 | 155000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 181 | 20250502 | 154900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 182 | 20250502 | 154800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 183 | 20250502 | 154700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 184 | 20250502 | 154600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 185 | 20250502 | 154500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 186 | 20250502 | 154400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 187 | 20250502 | 154300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 188 | 20250502 | 154200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 189 | 20250502 | 154100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 190 | 20250502 | 154000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 191 | 20250502 | 153900 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 192 | 20250502 | 153800 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 193 | 20250502 | 153700 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 194 | 20250502 | 153600 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 195 | 20250502 | 153500 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 196 | 20250502 | 153400 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 197 | 20250502 | 153300 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 198 | 20250502 | 153200 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 199 | 20250502 | 153100 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 0 |
| 200 | 20250502 | 153000 | 1371078305 | 14820 | 14820 | 14820 | 14820 | 1605 |
| 201 | 20250502 | 152900 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 202 | 20250502 | 152800 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 203 | 20250502 | 152700 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 204 | 20250502 | 152600 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 205 | 20250502 | 152500 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 206 | 20250502 | 152400 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 207 | 20250502 | 152300 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 208 | 20250502 | 152200 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 209 | 20250502 | 152100 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 210 | 20250502 | 152000 | 1347292205 | 14790 | 14790 | 14790 | 14790 | 0 |
| 211 | 20250502 | 151900 | 1347292205 | 14790 | 14780 | 14790 | 14780 | 598 |
| 212 | 20250502 | 151800 | 1338452455 | 14780 | 14780 | 14780 | 14780 | 150 |
| 213 | 20250502 | 151700 | 1336235455 | 14790 | 14790 | 14790 | 14780 | 188 |
| 214 | 20250502 | 151600 | 1333456705 | 14790 | 14800 | 14800 | 14790 | 80 |
| 215 | 20250502 | 151500 | 1332273465 | 14800 | 14800 | 14800 | 14800 | 11 |
| 216 | 20250502 | 151400 | 1332110665 | 14800 | 14800 | 14810 | 14800 | 274 |
| 217 | 20250502 | 151300 | 1328055365 | 14800 | 14810 | 14810 | 14800 | 71 |
| 218 | 20250502 | 151200 | 1327004025 | 14810 | 14820 | 14820 | 14810 | 41 |
| 219 | 20250502 | 151100 | 1326396655 | 14810 | 14820 | 14820 | 14810 | 65 |
| 220 | 20250502 | 151000 | 1325433985 | 14820 | 14820 | 14820 | 14810 | 121 |
| 221 | 20250502 | 150900 | 1323641755 | 14820 | 14810 | 14820 | 14810 | 62 |
| 222 | 20250502 | 150800 | 1322723035 | 14810 | 14820 | 14820 | 14810 | 15 |
| 223 | 20250502 | 150700 | 1322500845 | 14820 | 14810 | 14820 | 14810 | 29 |
| 224 | 20250502 | 150600 | 1322071115 | 14820 | 14820 | 14820 | 14820 | 104 |
| 225 | 20250502 | 150500 | 1320529835 | 14820 | 14820 | 14820 | 14820 | 4 |
| 226 | 20250502 | 150400 | 1320470555 | 14820 | 14820 | 14820 | 14820 | 4 |
| 227 | 20250502 | 150300 | 1320411275 | 14810 | 14820 | 14820 | 14810 | 354 |
| 228 | 20250502 | 150200 | 1315167275 | 14830 | 14830 | 14830 | 14830 | 34 |
| 229 | 20250502 | 150100 | 1314663055 | 14830 | 14840 | 14850 | 14820 | 133 |
| 230 | 20250502 | 150000 | 1312689845 | 14840 | 14840 | 14840 | 14820 | 15 |
| 231 | 20250502 | 145900 | 1312467365 | 14810 | 14810 | 14810 | 14810 | 882 |
| 232 | 20250502 | 145800 | 1299404945 | 14810 | 14840 | 14840 | 14810 | 121 |
| 233 | 20250502 | 145700 | 1297612795 | 14810 | 14840 | 14840 | 14810 | 106 |
| 234 | 20250502 | 145600 | 1296041885 | 14840 | 14840 | 14840 | 14840 | 12 |
| 235 | 20250502 | 145500 | 1295863805 | 14840 | 14840 | 14840 | 14800 | 1000 |
| 236 | 20250502 | 145400 | 1281053745 | 14840 | 14840 | 14840 | 14840 | 2 |
| 237 | 20250502 | 145300 | 1281024065 | 14840 | 14830 | 14840 | 14830 | 417 |
| 238 | 20250502 | 145200 | 1274838885 | 14830 | 14830 | 14830 | 14830 | 3 |
| 239 | 20250502 | 145100 | 1274794395 | 14820 | 14830 | 14840 | 14820 | 226 |
| 240 | 20250502 | 145000 | 1271443205 | 14840 | 14810 | 14840 | 14810 | 176 |
| 241 | 20250502 | 144900 | 1268836585 | 14810 | 14840 | 14840 | 14810 | 48 |
| 242 | 20250502 | 144800 | 1268125075 | 14840 | 14830 | 14840 | 14800 | 109 |
| 243 | 20250502 | 144700 | 1266511575 | 14820 | 14820 | 14820 | 14820 | 5 |
| 244 | 20250502 | 144600 | 1266437475 | 14820 | 14800 | 14820 | 14800 | 76 |
| 245 | 20250502 | 144500 | 1265312535 | 14800 | 14800 | 14800 | 14800 | 35 |
| 246 | 20250502 | 144400 | 1264794535 | 14810 | 14810 | 14810 | 14810 | 0 |
| 247 | 20250502 | 144300 | 1264794535 | 14810 | 14800 | 14810 | 14800 | 29 |
| 248 | 20250502 | 144200 | 1264365325 | 14800 | 14780 | 14800 | 14780 | 283 |
| 249 | 20250502 | 144100 | 1260179595 | 14790 | 14790 | 14790 | 14790 | 101 |
| 250 | 20250502 | 144000 | 1258685805 | 14790 | 14790 | 14790 | 14790 | 105 |
| 251 | 20250502 | 143900 | 1257132855 | 14790 | 14790 | 14790 | 14790 | 0 |
| 252 | 20250502 | 143800 | 1257132855 | 14790 | 14790 | 14790 | 14790 | 0 |
| 253 | 20250502 | 143700 | 1257132855 | 14790 | 14790 | 14790 | 14790 | 1 |
| 254 | 20250502 | 143600 | 1257118065 | 14800 | 14800 | 14800 | 14800 | 51 |
| 255 | 20250502 | 143500 | 1256363265 | 14800 | 14790 | 14800 | 14790 | 3 |
| 256 | 20250502 | 143400 | 1256318885 | 14790 | 14790 | 14790 | 14790 | 12 |
| 257 | 20250502 | 143300 | 1256141405 | 14800 | 14770 | 14800 | 14770 | 98 |
| 258 | 20250502 | 143200 | 1254693915 | 14770 | 14760 | 14770 | 14760 | 326 |
| 259 | 20250502 | 143100 | 1249881015 | 14760 | 14760 | 14760 | 14760 | 85 |
| 260 | 20250502 | 143000 | 1248626415 | 14760 | 14760 | 14760 | 14760 | 10 |
| 261 | 20250502 | 142900 | 1248478815 | 14760 | 14750 | 14760 | 14750 | 420 |
| 262 | 20250502 | 142800 | 1242283685 | 14740 | 14740 | 14750 | 14730 | 55 |
| 263 | 20250502 | 142700 | 1241472985 | 14740 | 14740 | 14740 | 14740 | 27 |
| 264 | 20250502 | 142600 | 1241075005 | 14740 | 14700 | 14740 | 14700 | 57 |
| 265 | 20250502 | 142500 | 1240234985 | 14710 | 14720 | 14720 | 14670 | 1471 |
| 266 | 20250502 | 142400 | 1218621465 | 14730 | 14730 | 14730 | 14730 | 40 |
| 267 | 20250502 | 142300 | 1218032265 | 14750 | 14730 | 14750 | 14730 | 11 |
| 268 | 20250502 | 142200 | 1217870175 | 14680 | 14720 | 14720 | 14680 | 225 |
| 269 | 20250502 | 142100 | 1214565315 | 14720 | 14720 | 14720 | 14720 | 1 |
| 270 | 20250502 | 142000 | 1214550595 | 14690 | 14760 | 14770 | 14690 | 794 |
| 271 | 20250502 | 141900 | 1202866775 | 14760 | 14750 | 14770 | 14750 | 41 |
| 272 | 20250502 | 141800 | 1202261255 | 14750 | 14750 | 14750 | 14750 | 0 |
| 273 | 20250502 | 141700 | 1202261255 | 14750 | 14720 | 14750 | 14680 | 489 |
| 274 | 20250502 | 141600 | 1195075785 | 14720 | 14720 | 14720 | 14720 | 27 |
| 275 | 20250502 | 141500 | 1194678345 | 14720 | 14750 | 14750 | 14720 | 99 |
| 276 | 20250502 | 141400 | 1193219345 | 14750 | 14740 | 14770 | 14740 | 150 |
| 277 | 20250502 | 141300 | 1191007335 | 14730 | 14730 | 14730 | 14730 | 1 |
| 278 | 20250502 | 141200 | 1190992605 | 14730 | 14730 | 14730 | 14680 | 292 |
| 279 | 20250502 | 141100 | 1186702065 | 14740 | 14720 | 14740 | 14720 | 42 |
| 280 | 20250502 | 141000 | 1186083805 | 14720 | 14750 | 14750 | 14700 | 470 |
| 281 | 20250502 | 140900 | 1179168545 | 14750 | 14750 | 14750 | 14750 | 51 |
| 282 | 20250502 | 140800 | 1178416295 | 14750 | 14750 | 14770 | 14740 | 65 |
| 283 | 20250502 | 140700 | 1177457135 | 14750 | 14750 | 14750 | 14750 | 8 |
| 284 | 20250502 | 140600 | 1177339135 | 14750 | 14750 | 14750 | 14730 | 49 |
| 285 | 20250502 | 140500 | 1176616915 | 14750 | 14740 | 14750 | 14670 | 1173 |
| 286 | 20250502 | 140400 | 1159366805 | 14740 | 14720 | 14740 | 14720 | 6 |
| 287 | 20250502 | 140300 | 1159278425 | 14730 | 14740 | 14740 | 14730 | 53 |
| 288 | 20250502 | 140200 | 1158497695 | 14670 | 14700 | 14710 | 14670 | 400 |
| 289 | 20250502 | 140100 | 1152625055 | 14710 | 14710 | 14710 | 14710 | 22 |
| 290 | 20250502 | 140000 | 1152301435 | 14710 | 14750 | 14750 | 14680 | 606 |
| 291 | 20250502 | 135900 | 1143396285 | 14740 | 14740 | 14740 | 14740 | 4 |
| 292 | 20250502 | 135800 | 1143337325 | 14740 | 14790 | 14790 | 14730 | 11 |
| 293 | 20250502 | 135700 | 1143174875 | 14740 | 14740 | 14780 | 14740 | 46 |
| 294 | 20250502 | 135600 | 1142496485 | 14720 | 14720 | 14720 | 14720 | 1 |
| 295 | 20250502 | 135500 | 1142481765 | 14700 | 14740 | 14740 | 14700 | 864 |
| 296 | 20250502 | 135400 | 1129769125 | 14800 | 14800 | 14800 | 14800 | 82 |
| 297 | 20250502 | 135300 | 1128555525 | 14790 | 14720 | 14790 | 14720 | 17 |
| 298 | 20250502 | 135200 | 1128304445 | 14790 | 14700 | 14790 | 14670 | 191 |
| 299 | 20250502 | 135100 | 1125495625 | 14730 | 14690 | 14730 | 14690 | 122 |
| 300 | 20250502 | 135000 | 1123699905 | 14690 | 14760 | 14760 | 14690 | 536 |
| 301 | 20250502 | 134900 | 1115816475 | 14770 | 14740 | 14770 | 14740 | 8 |
| 302 | 20250502 | 134800 | 1115698495 | 14740 | 14720 | 14740 | 14720 | 22 |
| 303 | 20250502 | 134700 | 1115374575 | 14720 | 14700 | 14720 | 14700 | 397 |
| 304 | 20250502 | 134600 | 1109538435 | 14700 | 14690 | 14700 | 14690 | 281 |
| 305 | 20250502 | 134500 | 1105407815 | 14640 | 14680 | 14720 | 14630 | 2596 |
| 306 | 20250502 | 134400 | 1067381745 | 14710 | 14690 | 14710 | 14680 | 8 |
| 307 | 20250502 | 134300 | 1067264215 | 14700 | 14680 | 14710 | 14670 | 217 |
| 308 | 20250502 | 134200 | 1064080055 | 14690 | 14690 | 14690 | 14690 | 42 |
| 309 | 20250502 | 134100 | 1063463075 | 14690 | 14690 | 14690 | 14690 | 1 |
| 310 | 20250502 | 134000 | 1063448385 | 14670 | 14700 | 14700 | 14670 | 863 |
| 311 | 20250502 | 133900 | 1050776175 | 14680 | 14680 | 14680 | 14680 | 0 |
| 312 | 20250502 | 133800 | 1050776175 | 14680 | 14680 | 14680 | 14680 | 0 |
| 313 | 20250502 | 133700 | 1050776175 | 14680 | 14720 | 14730 | 14680 | 279 |
| 314 | 20250502 | 133600 | 1046678745 | 14720 | 14720 | 14720 | 14720 | 10 |
| 315 | 20250502 | 133500 | 1046531545 | 14690 | 14750 | 14750 | 14690 | 2695 |
| 316 | 20250502 | 133400 | 1006928735 | 14760 | 14760 | 14780 | 14760 | 59 |
| 317 | 20250502 | 133300 | 1006057325 | 14750 | 14760 | 14760 | 14750 | 35 |
| 318 | 20250502 | 133200 | 1005540975 | 14760 | 14760 | 14760 | 14760 | 0 |
| 319 | 20250502 | 133100 | 1005540975 | 14760 | 14760 | 14760 | 14760 | 3 |
| 320 | 20250502 | 133000 | 1005496695 | 14760 | 14750 | 14760 | 14700 | 779 |
| 321 | 20250502 | 132900 | 994032895 | 14770 | 14770 | 14770 | 14770 | 5 |
| 322 | 20250502 | 132800 | 993959045 | 14760 | 14760 | 14760 | 14760 | 2 |
| 323 | 20250502 | 132700 | 993929525 | 14760 | 14760 | 14760 | 14760 | 2 |
| 324 | 20250502 | 132600 | 993900005 | 14700 | 14700 | 14700 | 14700 | 0 |
| 325 | 20250502 | 132500 | 993900005 | 14700 | 14730 | 14730 | 14700 | 828 |
| 326 | 20250502 | 132400 | 981715295 | 14730 | 14770 | 14770 | 14730 | 136 |
| 327 | 20250502 | 132300 | 979710575 | 14730 | 14730 | 14730 | 14730 | 0 |
| 328 | 20250502 | 132200 | 979710575 | 14730 | 14730 | 14730 | 14730 | 82 |
| 329 | 20250502 | 132100 | 978502715 | 14720 | 14720 | 14720 | 14720 | 0 |
| 330 | 20250502 | 132000 | 978502715 | 14720 | 14730 | 14750 | 14680 | 954 |
| 331 | 20250502 | 131900 | 964471535 | 14750 | 14750 | 14750 | 14750 | 0 |
| 332 | 20250502 | 131800 | 964471535 | 14750 | 14750 | 14750 | 14750 | 0 |
| 333 | 20250502 | 131700 | 964471535 | 14750 | 14750 | 14750 | 14750 | 18 |
| 334 | 20250502 | 131600 | 964206035 | 14740 | 14740 | 14740 | 14740 | 18 |
| 335 | 20250502 | 131500 | 963940715 | 14680 | 14730 | 14750 | 14680 | 1036 |
| 336 | 20250502 | 131400 | 948695455 | 14790 | 14790 | 14790 | 14790 | 0 |
| 337 | 20250502 | 131300 | 948695455 | 14790 | 14790 | 14790 | 14790 | 1 |
| 338 | 20250502 | 131200 | 948680665 | 14730 | 14730 | 14730 | 14730 | 0 |
| 339 | 20250502 | 131100 | 948680665 | 14730 | 14780 | 14780 | 14730 | 419 |
| 340 | 20250502 | 131000 | 942500745 | 14780 | 14820 | 14820 | 14780 | 679 |
| 341 | 20250502 | 130900 | 932450755 | 14840 | 14840 | 14840 | 14840 | 2 |
| 342 | 20250502 | 130800 | 932421075 | 14840 | 14840 | 14840 | 14840 | 10 |
| 343 | 20250502 | 130700 | 932272675 | 14840 | 14820 | 14840 | 14820 | 6 |
| 344 | 20250502 | 130600 | 932183655 | 14820 | 14820 | 14820 | 14820 | 18 |
| 345 | 20250502 | 130500 | 931916895 | 14820 | 14830 | 14830 | 14790 | 810 |
| 346 | 20250502 | 130400 | 919920725 | 14840 | 14840 | 14840 | 14840 | 125 |
| 347 | 20250502 | 130300 | 918065725 | 14840 | 14840 | 14840 | 14840 | 6 |
| 348 | 20250502 | 130200 | 917976685 | 14830 | 14830 | 14830 | 14830 | 50 |
| 349 | 20250502 | 130100 | 917235185 | 14840 | 14840 | 14840 | 14840 | 0 |
| 350 | 20250502 | 130000 | 917235185 | 14840 | 14860 | 14860 | 14800 | 845 |
| 351 | 20250502 | 125900 | 904711875 | 14870 | 14860 | 14870 | 14860 | 37 |
| 352 | 20250502 | 125800 | 904161785 | 14870 | 14870 | 14870 | 14870 | 42 |
| 353 | 20250502 | 125700 | 903537245 | 14890 | 14890 | 14890 | 14890 | 0 |
| 354 | 20250502 | 125600 | 903537245 | 14890 | 14860 | 14890 | 14820 | 150 |
| 355 | 20250502 | 125500 | 901307355 | 14820 | 14880 | 14880 | 14820 | 774 |
| 356 | 20250502 | 125400 | 889819535 | 14880 | 14880 | 14880 | 14870 | 138 |
| 357 | 20250502 | 125300 | 887766165 | 14880 | 14870 | 14880 | 14870 | 28 |
| 358 | 20250502 | 125200 | 887349535 | 14880 | 14860 | 14880 | 14860 | 157 |
| 359 | 20250502 | 125100 | 885013765 | 14850 | 14850 | 14850 | 14850 | 145 |
| 360 | 20250502 | 125000 | 882860515 | 14850 | 14810 | 14850 | 14810 | 1149 |
| 361 | 20250502 | 124900 | 865824655 | 14810 | 14820 | 14820 | 14810 | 1001 |
| 362 | 20250502 | 124800 | 850989845 | 14840 | 14820 | 14840 | 14820 | 305 |
| 363 | 20250502 | 124700 | 846464445 | 14820 | 14810 | 14820 | 14810 | 1615 |
| 364 | 20250502 | 124600 | 822539945 | 14810 | 14820 | 14820 | 14800 | 29 |
| 365 | 20250502 | 124500 | 822110465 | 14820 | 14820 | 14820 | 14790 | 1875 |
| 366 | 20250502 | 124400 | 794341675 | 14820 | 14820 | 14830 | 14810 | 74 |
| 367 | 20250502 | 124300 | 793244595 | 14820 | 14810 | 14820 | 14810 | 85 |
| 368 | 20250502 | 124200 | 791985675 | 14810 | 14810 | 14810 | 14810 | 15 |
| 369 | 20250502 | 124100 | 791763525 | 14810 | 14810 | 14810 | 14810 | 25 |
| 370 | 20250502 | 124000 | 791393275 | 14810 | 14820 | 14820 | 14780 | 1872 |
| 371 | 20250502 | 123900 | 763693515 | 14820 | 14820 | 14820 | 14820 | 132 |
| 372 | 20250502 | 123800 | 761737275 | 14820 | 14820 | 14820 | 14820 | 0 |
| 373 | 20250502 | 123700 | 761737275 | 14820 | 14820 | 14820 | 14820 | 97 |
| 374 | 20250502 | 123600 | 760299735 | 14820 | 14760 | 14820 | 14760 | 3781 |
| 375 | 20250502 | 123500 | 704332995 | 14760 | 14770 | 14770 | 14740 | 814 |
| 376 | 20250502 | 123400 | 692327295 | 14800 | 14800 | 14800 | 14800 | 0 |
| 377 | 20250502 | 123300 | 692327295 | 14800 | 14780 | 14800 | 14780 | 172 |
| 378 | 20250502 | 123200 | 689783665 | 14770 | 14790 | 14790 | 14770 | 40 |
| 379 | 20250502 | 123100 | 689192465 | 14740 | 14740 | 14740 | 14740 | 0 |
| 380 | 20250502 | 123000 | 689192465 | 14740 | 14800 | 14800 | 14740 | 659 |
| 381 | 20250502 | 122900 | 679476565 | 14800 | 14790 | 14800 | 14790 | 77 |
| 382 | 20250502 | 122800 | 678337095 | 14790 | 14790 | 14790 | 14790 | 0 |
| 383 | 20250502 | 122700 | 678337095 | 14790 | 14790 | 14790 | 14780 | 57 |
| 384 | 20250502 | 122600 | 677494115 | 14790 | 14780 | 14790 | 14780 | 26 |
| 385 | 20250502 | 122500 | 677109665 | 14750 | 14770 | 14780 | 14720 | 936 |
| 386 | 20250502 | 122400 | 663312435 | 14780 | 14780 | 14780 | 14780 | 4 |
| 387 | 20250502 | 122300 | 663253315 | 14780 | 14780 | 14780 | 14780 | 84 |
| 388 | 20250502 | 122200 | 662011795 | 14780 | 14780 | 14780 | 14780 | 26 |
| 389 | 20250502 | 122100 | 661627515 | 14780 | 14780 | 14780 | 14780 | 5 |
| 390 | 20250502 | 122000 | 661553615 | 14760 | 14770 | 14770 | 14710 | 866 |
| 391 | 20250502 | 121900 | 648805725 | 14770 | 14790 | 14790 | 14730 | 92 |
| 392 | 20250502 | 121800 | 647445985 | 14790 | 14780 | 14790 | 14780 | 44 |
| 393 | 20250502 | 121700 | 646795245 | 14790 | 14750 | 14790 | 14750 | 135 |
| 394 | 20250502 | 121600 | 644800645 | 14750 | 14750 | 14750 | 14750 | 0 |
| 395 | 20250502 | 121500 | 644800645 | 14750 | 14740 | 14750 | 14700 | 866 |
| 396 | 20250502 | 121400 | 632060685 | 14710 | 14710 | 14710 | 14710 | 0 |
| 397 | 20250502 | 121300 | 632060685 | 14710 | 14710 | 14710 | 14710 | 0 |
| 398 | 20250502 | 121200 | 632060685 | 14710 | 14710 | 14710 | 14710 | 19 |
| 399 | 20250502 | 121100 | 631781195 | 14750 | 14750 | 14750 | 14750 | 49 |
| 400 | 20250502 | 121000 | 631058445 | 14750 | 14760 | 14760 | 14700 | 664 |
| 401 | 20250502 | 120900 | 621280025 | 14770 | 14770 | 14770 | 14770 | 43 |
| 402 | 20250502 | 120800 | 620644915 | 14770 | 14770 | 14770 | 14770 | 6 |
| 403 | 20250502 | 120700 | 620556295 | 14770 | 14770 | 14770 | 14770 | 96 |
| 404 | 20250502 | 120600 | 619138375 | 14770 | 14770 | 14770 | 14770 | 0 |
| 405 | 20250502 | 120500 | 619138375 | 14770 | 14770 | 14780 | 14720 | 864 |
| 406 | 20250502 | 120400 | 606402715 | 14790 | 14790 | 14790 | 14790 | 217 |
| 407 | 20250502 | 120300 | 603193285 | 14780 | 14760 | 14780 | 14760 | 118 |
| 408 | 20250502 | 120200 | 601450285 | 14760 | 14760 | 14760 | 14760 | 8 |
| 409 | 20250502 | 120100 | 601332205 | 14770 | 14780 | 14780 | 14770 | 42 |
| 410 | 20250502 | 120000 | 600711845 | 14770 | 14730 | 14770 | 14710 | 894 |
| 411 | 20250502 | 115900 | 587550515 | 14770 | 14770 | 14770 | 14770 | 1 |
| 412 | 20250502 | 115800 | 587535745 | 14770 | 14770 | 14770 | 14770 | 0 |
| 413 | 20250502 | 115700 | 587535745 | 14770 | 14750 | 14770 | 14750 | 3 |
| 414 | 20250502 | 115600 | 587491455 | 14750 | 14750 | 14750 | 14750 | 14 |
| 415 | 20250502 | 115500 | 587284955 | 14680 | 14730 | 14740 | 14680 | 792 |
| 416 | 20250502 | 115400 | 575642315 | 14730 | 14730 | 14730 | 14730 | 1 |
| 417 | 20250502 | 115300 | 575627585 | 14730 | 14730 | 14730 | 14730 | 4 |
| 418 | 20250502 | 115200 | 575568665 | 14670 | 14710 | 14720 | 14670 | 216 |
| 419 | 20250502 | 115100 | 572393865 | 14720 | 14720 | 14720 | 14720 | 1 |
| 420 | 20250502 | 115000 | 572379145 | 14690 | 14730 | 14750 | 14690 | 477 |
| 421 | 20250502 | 114900 | 565365715 | 14740 | 14750 | 14750 | 14740 | 4 |
| 422 | 20250502 | 114800 | 565306735 | 14750 | 14750 | 14750 | 14750 | 4 |
| 423 | 20250502 | 114700 | 565247735 | 14750 | 14710 | 14780 | 14670 | 187 |
| 424 | 20250502 | 114600 | 562499175 | 14730 | 14730 | 14730 | 14730 | 0 |
| 425 | 20250502 | 114500 | 562499175 | 14730 | 14760 | 14780 | 14700 | 635 |
| 426 | 20250502 | 114400 | 553153255 | 14780 | 14750 | 14780 | 14750 | 83 |
| 427 | 20250502 | 114300 | 551926835 | 14770 | 14770 | 14770 | 14770 | 32 |
| 428 | 20250502 | 114200 | 551454195 | 14750 | 14750 | 14750 | 14750 | 1 |
| 429 | 20250502 | 114100 | 551439445 | 14750 | 14750 | 14750 | 14750 | 92 |
| 430 | 20250502 | 114000 | 550082445 | 14750 | 14750 | 14750 | 14700 | 884 |
| 431 | 20250502 | 113900 | 537070975 | 14770 | 14750 | 14770 | 14750 | 23 |
| 432 | 20250502 | 113800 | 536731685 | 14750 | 14760 | 14770 | 14750 | 269 |
| 433 | 20250502 | 113700 | 532759965 | 14760 | 14760 | 14760 | 14760 | 34 |
| 434 | 20250502 | 113600 | 532258125 | 14700 | 14700 | 14700 | 14700 | 0 |
| 435 | 20250502 | 113500 | 532258125 | 14700 | 14750 | 14750 | 14700 | 789 |
| 436 | 20250502 | 113400 | 520641955 | 14750 | 14750 | 14750 | 14740 | 107 |
| 437 | 20250502 | 113300 | 519064065 | 14760 | 14770 | 14770 | 14760 | 49 |
| 438 | 20250502 | 113200 | 518340795 | 14770 | 14770 | 14770 | 14770 | 3 |
| 439 | 20250502 | 113100 | 518296485 | 14760 | 14770 | 14770 | 14760 | 4 |
| 440 | 20250502 | 113000 | 518237415 | 14710 | 14770 | 14770 | 14710 | 638 |
| 441 | 20250502 | 112900 | 508837245 | 14770 | 14740 | 14770 | 14740 | 62 |
| 442 | 20250502 | 112800 | 507922175 | 14760 | 14760 | 14760 | 14760 | 0 |
| 443 | 20250502 | 112700 | 507922175 | 14760 | 14730 | 14760 | 14730 | 666 |
| 444 | 20250502 | 112600 | 498098945 | 14730 | 14700 | 14730 | 14700 | 849 |
| 445 | 20250502 | 112500 | 485599445 | 14660 | 14700 | 14710 | 14660 | 790 |
| 446 | 20250502 | 112400 | 474000005 | 14700 | 14700 | 14700 | 14700 | 19 |
| 447 | 20250502 | 112300 | 473720705 | 14700 | 14680 | 14700 | 14680 | 63 |
| 448 | 20250502 | 112200 | 472794775 | 14660 | 14680 | 14680 | 14660 | 33 |
| 449 | 20250502 | 112100 | 472310975 | 14680 | 14680 | 14680 | 14680 | 0 |
| 450 | 20250502 | 112000 | 472310975 | 14680 | 14680 | 14700 | 14620 | 826 |
| 451 | 20250502 | 111900 | 460213075 | 14710 | 14710 | 14710 | 14710 | 6 |
| 452 | 20250502 | 111800 | 460124815 | 14720 | 14710 | 14720 | 14710 | 45 |
| 453 | 20250502 | 111700 | 459462685 | 14710 | 14710 | 14710 | 14710 | 2 |
| 454 | 20250502 | 111600 | 459433265 | 14700 | 14700 | 14700 | 14700 | 4 |
| 455 | 20250502 | 111500 | 459374465 | 14640 | 14690 | 14690 | 14640 | 751 |
| 456 | 20250502 | 111400 | 448365975 | 14700 | 14700 | 14700 | 14700 | 0 |
| 457 | 20250502 | 111300 | 448365975 | 14700 | 14700 | 14700 | 14700 | 1 |
| 458 | 20250502 | 111200 | 448351275 | 14690 | 14695 | 14695 | 14690 | 3 |
| 459 | 20250502 | 111100 | 448307200 | 14700 | 14700 | 14700 | 14700 | 0 |
| 460 | 20250502 | 111000 | 448307200 | 14700 | 14690 | 14700 | 14640 | 647 |
| 461 | 20250502 | 110900 | 438819880 | 14690 | 14690 | 14690 | 14690 | 26 |
| 462 | 20250502 | 110800 | 438437940 | 14710 | 14710 | 14710 | 14710 | 0 |
| 463 | 20250502 | 110700 | 438437940 | 14710 | 14710 | 14710 | 14710 | 26 |
| 464 | 20250502 | 110600 | 438055480 | 14690 | 14690 | 14690 | 14690 | 0 |
| 465 | 20250502 | 110500 | 438055480 | 14690 | 14660 | 14700 | 14650 | 782 |
| 466 | 20250502 | 110400 | 426590660 | 14700 | 14700 | 14700 | 14700 | 0 |
| 467 | 20250502 | 110300 | 426590660 | 14700 | 14700 | 14700 | 14700 | 10 |
| 468 | 20250502 | 110200 | 426443660 | 14700 | 14680 | 14700 | 14640 | 204 |
| 469 | 20250502 | 110100 | 423452530 | 14690 | 14690 | 14690 | 14680 | 30 |
| 470 | 20250502 | 110000 | 423011840 | 14690 | 14700 | 14700 | 14660 | 666 |
| 471 | 20250502 | 105900 | 413241170 | 14730 | 14700 | 14730 | 14700 | 50 |
| 472 | 20250502 | 105800 | 412504860 | 14700 | 14680 | 14700 | 14680 | 143 |
| 473 | 20250502 | 105700 | 410404040 | 14670 | 14670 | 14670 | 14670 | 14 |
| 474 | 20250502 | 105600 | 410198660 | 14680 | 14680 | 14680 | 14680 | 0 |
| 475 | 20250502 | 105500 | 410198660 | 14680 | 14670 | 14690 | 14610 | 740 |
| 476 | 20250502 | 105400 | 399374680 | 14660 | 14660 | 14660 | 14660 | 4 |
| 477 | 20250502 | 105300 | 399316040 | 14620 | 14620 | 14620 | 14620 | 0 |
| 478 | 20250502 | 105200 | 399316040 | 14620 | 14620 | 14620 | 14620 | 50 |
| 479 | 20250502 | 105100 | 398585040 | 14610 | 14610 | 14610 | 14610 | 0 |
| 480 | 20250502 | 105000 | 398585040 | 14610 | 14660 | 14660 | 14610 | 615 |
| 481 | 20250502 | 104900 | 389584820 | 14670 | 14670 | 14670 | 14670 | 8 |
| 482 | 20250502 | 104800 | 389467460 | 14700 | 14700 | 14700 | 14700 | 0 |
| 483 | 20250502 | 104700 | 389467460 | 14700 | 14700 | 14700 | 14700 | 0 |
| 484 | 20250502 | 104600 | 389467460 | 14700 | 14690 | 14700 | 14690 | 160 |
| 485 | 20250502 | 104500 | 387115580 | 14640 | 14660 | 14660 | 14610 | 701 |
| 486 | 20250502 | 104400 | 376860540 | 14690 | 14690 | 14690 | 14660 | 24 |
| 487 | 20250502 | 104300 | 376508620 | 14690 | 14690 | 14690 | 14670 | 31 |
| 488 | 20250502 | 104200 | 376053270 | 14690 | 14690 | 14690 | 14690 | 1 |
| 489 | 20250502 | 104100 | 376038580 | 14650 | 14650 | 14650 | 14650 | 173 |
| 490 | 20250502 | 104000 | 373504130 | 14620 | 14660 | 14670 | 14620 | 634 |
| 491 | 20250502 | 103900 | 364227810 | 14670 | 14690 | 14690 | 14670 | 14 |
| 492 | 20250502 | 103800 | 364022410 | 14690 | 14670 | 14700 | 14660 | 98 |
| 493 | 20250502 | 103700 | 362584670 | 14670 | 14640 | 14670 | 14640 | 117 |
| 494 | 20250502 | 103600 | 360871340 | 14670 | 14670 | 14670 | 14670 | 26 |
| 495 | 20250502 | 103500 | 360489920 | 14660 | 14690 | 14690 | 14630 | 625 |
| 496 | 20250502 | 103400 | 351336820 | 14700 | 14700 | 14710 | 14690 | 122 |
| 497 | 20250502 | 103300 | 349544490 | 14700 | 14700 | 14700 | 14700 | 11 |
| 498 | 20250502 | 103200 | 349382790 | 14700 | 14680 | 14700 | 14680 | 256 |
| 499 | 20250502 | 103100 | 345622470 | 14680 | 14650 | 14680 | 14650 | 1096 |
| 500 | 20250502 | 103000 | 329550220 | 14620 | 14640 | 14640 | 14620 | 606 |
| 501 | 20250502 | 102900 | 320685980 | 14650 | 14650 | 14650 | 14650 | 0 |
| 502 | 20250502 | 102800 | 320685980 | 14650 | 14650 | 14650 | 14650 | 0 |
| 503 | 20250502 | 102700 | 320685980 | 14650 | 14650 | 14650 | 14650 | 0 |
| 504 | 20250502 | 102600 | 320685980 | 14650 | 14620 | 14650 | 14620 | 8 |
| 505 | 20250502 | 102500 | 320568810 | 14620 | 14630 | 14630 | 14590 | 726 |
| 506 | 20250502 | 102400 | 309957580 | 14630 | 14650 | 14660 | 14630 | 102 |
| 507 | 20250502 | 102300 | 308464310 | 14650 | 14630 | 14650 | 14630 | 318 |
| 508 | 20250502 | 102200 | 303807780 | 14570 | 14570 | 14570 | 14570 | 0 |
| 509 | 20250502 | 102100 | 303807780 | 14570 | 14570 | 14570 | 14570 | 0 |
| 510 | 20250502 | 102000 | 303807780 | 14570 | 14620 | 14620 | 14570 | 787 |
| 511 | 20250502 | 101900 | 292341120 | 14570 | 14640 | 14640 | 14550 | 369 |
| 512 | 20250502 | 101800 | 286965420 | 14630 | 14630 | 14630 | 14630 | 0 |
| 513 | 20250502 | 101700 | 286965420 | 14630 | 14590 | 14650 | 14560 | 308 |
| 514 | 20250502 | 101600 | 282459940 | 14580 | 14550 | 14580 | 14550 | 40 |
| 515 | 20250502 | 101500 | 281877850 | 14550 | 14560 | 14560 | 14510 | 692 |
| 516 | 20250502 | 101400 | 271825370 | 14570 | 14560 | 14570 | 14560 | 71 |
| 517 | 20250502 | 101300 | 270790910 | 14560 | 14560 | 14560 | 14550 | 81 |
| 518 | 20250502 | 101200 | 269611570 | 14550 | 14560 | 14560 | 14550 | 21 |
| 519 | 20250502 | 101100 | 269305930 | 14560 | 14550 | 14580 | 14550 | 495 |
| 520 | 20250502 | 101000 | 262090370 | 14560 | 14540 | 14560 | 14500 | 618 |
| 521 | 20250502 | 100900 | 253120630 | 14540 | 14550 | 14550 | 14540 | 29 |
| 522 | 20250502 | 100800 | 252698720 | 14550 | 14550 | 14550 | 14540 | 7 |
| 523 | 20250502 | 100700 | 252596890 | 14540 | 14550 | 14550 | 14530 | 57 |
| 524 | 20250502 | 100600 | 251768130 | 14530 | 14540 | 14540 | 14530 | 89 |
| 525 | 20250502 | 100500 | 250474150 | 14510 | 14530 | 14530 | 14500 | 651 |
| 526 | 20250502 | 100400 | 241031510 | 14560 | 14560 | 14560 | 14560 | 1 |
| 527 | 20250502 | 100300 | 241016950 | 14520 | 14520 | 14520 | 14520 | 491 |
| 528 | 20250502 | 100200 | 233887630 | 14520 | 14510 | 14520 | 14510 | 218 |
| 529 | 20250502 | 100100 | 230723080 | 14520 | 14520 | 14520 | 14520 | 109 |
| 530 | 20250502 | 100000 | 229140400 | 14510 | 14550 | 14550 | 14510 | 681 |
| 531 | 20250502 | 095900 | 219256810 | 14560 | 14560 | 14560 | 14560 | 2 |
| 532 | 20250502 | 095800 | 219227690 | 14560 | 14560 | 14560 | 14560 | 0 |
| 533 | 20250502 | 095700 | 219227690 | 14560 | 14560 | 14560 | 14560 | 12 |
| 534 | 20250502 | 095600 | 219052970 | 14560 | 14530 | 14560 | 14530 | 611 |
| 535 | 20250502 | 095500 | 210174480 | 14510 | 14530 | 14580 | 14510 | 708 |
| 536 | 20250502 | 095400 | 199896610 | 14580 | 14530 | 14600 | 14530 | 51 |
| 537 | 20250502 | 095300 | 199154890 | 14530 | 14540 | 14550 | 14530 | 65 |
| 538 | 20250502 | 095200 | 198209980 | 14540 | 14550 | 14550 | 14520 | 279 |
| 539 | 20250502 | 095100 | 194154510 | 14560 | 14560 | 14560 | 14560 | 1 |
| 540 | 20250502 | 095000 | 194139950 | 14570 | 14600 | 14600 | 14550 | 342 |
| 541 | 20250502 | 094900 | 189160550 | 14620 | 14620 | 14620 | 14600 | 24 |
| 542 | 20250502 | 094800 | 188809690 | 14620 | 14620 | 14620 | 14590 | 15 |
| 543 | 20250502 | 094700 | 188590450 | 14620 | 14620 | 14620 | 14580 | 122 |
| 544 | 20250502 | 094600 | 186810890 | 14620 | 14620 | 14620 | 14620 | 0 |
| 545 | 20250502 | 094500 | 186810890 | 14620 | 14600 | 14630 | 14540 | 813 |
| 546 | 20250502 | 094400 | 174982550 | 14600 | 14570 | 14600 | 14570 | 45 |
| 547 | 20250502 | 094300 | 174326130 | 14580 | 14560 | 14580 | 14540 | 78 |
| 548 | 20250502 | 094200 | 173191460 | 14570 | 14560 | 14570 | 14560 | 23 |
| 549 | 20250502 | 094100 | 172856570 | 14560 | 14560 | 14560 | 14560 | 22 |
| 550 | 20250502 | 094000 | 172536250 | 14560 | 14630 | 14630 | 14500 | 760 |
| 551 | 20250502 | 093900 | 161493870 | 14630 | 14630 | 14630 | 14620 | 17 |
| 552 | 20250502 | 093800 | 161245210 | 14630 | 14570 | 14630 | 14570 | 144 |
| 553 | 20250502 | 093700 | 159144970 | 14570 | 14560 | 14570 | 14560 | 84 |
| 554 | 20250502 | 093600 | 157921810 | 14560 | 14570 | 14570 | 14550 | 39 |
| 555 | 20250502 | 093500 | 157353860 | 14570 | 14520 | 14570 | 14500 | 706 |
| 556 | 20250502 | 093400 | 147112310 | 14560 | 14560 | 14560 | 14560 | 0 |
| 557 | 20250502 | 093300 | 147112310 | 14560 | 14560 | 14560 | 14560 | 29 |
| 558 | 20250502 | 093200 | 146690070 | 14500 | 14570 | 14570 | 14500 | 852 |
| 559 | 20250502 | 093100 | 134335840 | 14510 | 14500 | 14580 | 14500 | 280 |
| 560 | 20250502 | 093000 | 130271025 | 14500 | 14510 | 14510 | 14460 | 561 |
| 561 | 20250502 | 092900 | 122151465 | 14580 | 14510 | 14580 | 14500 | 206 |
| 562 | 20250502 | 092800 | 119162535 | 14510 | 14570 | 14590 | 14500 | 423 |
| 563 | 20250502 | 092700 | 113024335 | 14590 | 14500 | 14630 | 14480 | 572 |
| 564 | 20250502 | 092600 | 104734485 | 14530 | 14500 | 14530 | 14500 | 155 |
| 565 | 20250502 | 092500 | 102486790 | 14500 | 14550 | 14550 | 14480 | 823 |
| 566 | 20250502 | 092400 | 90556190 | 14550 | 14540 | 14550 | 14540 | 12 |
| 567 | 20250502 | 092300 | 90381690 | 14540 | 14530 | 14540 | 14530 | 32 |
| 568 | 20250502 | 092200 | 89916430 | 14530 | 14560 | 14560 | 14530 | 215 |
| 569 | 20250502 | 092100 | 86788070 | 14560 | 14540 | 14560 | 14500 | 35 |
| 570 | 20250502 | 092000 | 86278590 | 14470 | 14510 | 14510 | 14460 | 795 |
| 571 | 20250502 | 091900 | 74769110 | 14580 | 14580 | 14580 | 14580 | 10 |
| 572 | 20250502 | 091800 | 74623310 | 14580 | 14500 | 14580 | 14480 | 242 |
| 573 | 20250502 | 091700 | 71116810 | 14500 | 14510 | 14510 | 14480 | 331 |
| 574 | 20250502 | 091600 | 66319230 | 14530 | 14490 | 14530 | 14490 | 108 |
| 575 | 20250502 | 091500 | 64752930 | 14490 | 14560 | 14560 | 14490 | 566 |
| 576 | 20250502 | 091400 | 56542680 | 14630 | 14560 | 14690 | 14560 | 361 |
| 577 | 20250502 | 091300 | 51255860 | 14570 | 14590 | 14590 | 14560 | 302 |
| 578 | 20250502 | 091200 | 46857450 | 14590 | 14600 | 14620 | 14500 | 801 |
| 579 | 20250502 | 091100 | 35195510 | 14620 | 14560 | 14620 | 14560 | 222 |
| 580 | 20250502 | 091000 | 31954330 | 14590 | 14690 | 14690 | 14540 | 649 |
| 581 | 20250502 | 090900 | 22491480 | 14690 | 14690 | 14700 | 14690 | 72 |
| 582 | 20250502 | 090800 | 21433510 | 14690 | 14690 | 14690 | 14690 | 1 |
| 583 | 20250502 | 090700 | 21418820 | 14670 | 14670 | 14670 | 14670 | 6 |
| 584 | 20250502 | 090600 | 21330800 | 14670 | 14690 | 14690 | 14670 | 4 |
| 585 | 20250502 | 090500 | 21272060 | 14690 | 14690 | 14690 | 14690 | 1 |
| 586 | 20250502 | 090400 | 21257370 | 14600 | 14620 | 14620 | 14600 | 542 |
| 587 | 20250502 | 090300 | 13343230 | 14620 | 14610 | 14620 | 14610 | 30 |
| 588 | 20250502 | 090200 | 12904650 | 14620 | 14650 | 14650 | 14620 | 15 |
| 589 | 20250502 | 090100 | 12685300 | 14650 | 14650 | 14650 | 14650 | 2 |
| 590 | 20250502 | 090000 | 12656000 | 14700 | 14680 | 14700 | 14640 | 863 |