33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 190500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 3 | 20250509 | 190400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20250509 | 190300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20250509 | 190200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20250509 | 190100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20250509 | 190000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20250509 | 185900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20250509 | 185800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20250509 | 185700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20250509 | 185600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20250509 | 185500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20250509 | 185400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20250509 | 185300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20250509 | 185200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20250509 | 185100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20250509 | 185000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20250509 | 184900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20250509 | 184800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20250509 | 184700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20250509 | 184600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20250509 | 184500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20250509 | 184400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20250509 | 184300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20250509 | 184200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20250509 | 184100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20250509 | 184000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20250509 | 183900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20250509 | 183800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20250509 | 183700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20250509 | 183600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20250509 | 183500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 33 | 20250509 | 183400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20250509 | 183300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20250509 | 183200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20250509 | 183100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20250509 | 183000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20250509 | 182900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20250509 | 182800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20250509 | 182700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20250509 | 182600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20250509 | 182500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20250509 | 182400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20250509 | 182300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20250509 | 182200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20250509 | 182100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20250509 | 182000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20250509 | 181900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20250509 | 181800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20250509 | 181700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20250509 | 181600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20250509 | 181500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20250509 | 181400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20250509 | 181300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20250509 | 181200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20250509 | 181100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20250509 | 181000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20250509 | 180900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20250509 | 180800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20250509 | 180700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20250509 | 180600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20250509 | 180500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 63 | 20250509 | 180400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20250509 | 180300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20250509 | 180200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20250509 | 180100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20250509 | 180000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20250509 | 175900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20250509 | 175800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20250509 | 175700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20250509 | 175600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20250509 | 175500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20250509 | 175400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20250509 | 175300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20250509 | 175200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20250509 | 175100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20250509 | 175000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20250509 | 174900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20250509 | 174800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20250509 | 174700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20250509 | 174600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20250509 | 174500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20250509 | 174400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20250509 | 174300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20250509 | 174200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20250509 | 174100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20250509 | 174000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20250509 | 173900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20250509 | 173800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20250509 | 173700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20250509 | 173600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20250509 | 173500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 93 | 20250509 | 173400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20250509 | 173300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20250509 | 173200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20250509 | 173100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20250509 | 173000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20250509 | 172900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20250509 | 172800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20250509 | 172700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20250509 | 172600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20250509 | 172500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20250509 | 172400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20250509 | 172300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20250509 | 172200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20250509 | 172100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20250509 | 172000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20250509 | 171900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20250509 | 171800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20250509 | 171700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20250509 | 171600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20250509 | 171500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20250509 | 171400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20250509 | 171300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20250509 | 171200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20250509 | 171100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20250509 | 171000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20250509 | 170900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20250509 | 170800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20250509 | 170700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20250509 | 170600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20250509 | 170500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 123 | 20250509 | 170400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20250509 | 170300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20250509 | 170200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20250509 | 170100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20250509 | 170000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20250509 | 165900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20250509 | 165800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20250509 | 165700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20250509 | 165600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20250509 | 165500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20250509 | 165400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20250509 | 165300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20250509 | 165200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20250509 | 165100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20250509 | 165000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20250509 | 164900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20250509 | 164800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20250509 | 164700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20250509 | 164600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20250509 | 164500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20250509 | 164400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20250509 | 164300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20250509 | 164200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20250509 | 164100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20250509 | 164000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20250509 | 163900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20250509 | 163800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20250509 | 163700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20250509 | 163600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20250509 | 163500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 153 | 20250509 | 163400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20250509 | 163300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20250509 | 163200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20250509 | 163100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20250509 | 163000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20250509 | 162900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20250509 | 162800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20250509 | 162700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20250509 | 162600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20250509 | 162500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20250509 | 162400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20250509 | 162300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20250509 | 162200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20250509 | 162100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20250509 | 162000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20250509 | 161900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20250509 | 161800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20250509 | 161700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20250509 | 161600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20250509 | 161500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20250509 | 161400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20250509 | 161300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20250509 | 161200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20250509 | 161100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20250509 | 161000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20250509 | 160900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20250509 | 160800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20250509 | 160700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20250509 | 160600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20250509 | 160500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 183 | 20250509 | 160400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20250509 | 160300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20250509 | 160200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20250509 | 160100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20250509 | 160000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20250509 | 155900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20250509 | 155800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20250509 | 155700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20250509 | 155600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20250509 | 155500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20250509 | 155400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20250509 | 155300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20250509 | 155200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20250509 | 155100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20250509 | 155000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20250509 | 154900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20250509 | 154800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20250509 | 154700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20250509 | 154600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20250509 | 154500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20250509 | 154400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20250509 | 154300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20250509 | 154200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20250509 | 154100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20250509 | 154000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20250509 | 153900 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20250509 | 153800 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20250509 | 153700 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20250509 | 153600 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20250509 | 153500 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 213 | 20250509 | 153400 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20250509 | 153300 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20250509 | 153200 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20250509 | 153100 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20250509 | 153000 | 23484656450 | 34200 | 34200 | 34200 | 34200 | 15627 |
| 218 | 20250509 | 152900 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20250509 | 152800 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20250509 | 152700 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20250509 | 152600 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20250509 | 152500 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20250509 | 152400 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20250509 | 152300 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20250509 | 152200 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20250509 | 152100 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20250509 | 152000 | 22950213050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20250509 | 151900 | 22950213050 | 34150 | 34100 | 34200 | 34100 | 1848 |
| 229 | 20250509 | 151800 | 22887111125 | 34150 | 34100 | 34150 | 34100 | 2674 |
| 230 | 20250509 | 151700 | 22795855375 | 34100 | 34100 | 34150 | 34100 | 3363 |
| 231 | 20250509 | 151600 | 22681166075 | 34100 | 34100 | 34150 | 34050 | 2414 |
| 232 | 20250509 | 151500 | 22598848425 | 34100 | 34100 | 34150 | 34100 | 5437 |
| 233 | 20250509 | 151400 | 22413425775 | 34100 | 34100 | 34150 | 34100 | 2201 |
| 234 | 20250509 | 151300 | 22338354025 | 34100 | 34100 | 34200 | 34100 | 2566 |
| 235 | 20250509 | 151200 | 22250769825 | 34100 | 34150 | 34200 | 34100 | 1219 |
| 236 | 20250509 | 151100 | 22209149375 | 34150 | 34150 | 34200 | 34150 | 1420 |
| 237 | 20250509 | 151000 | 22160648625 | 34150 | 34100 | 34150 | 34100 | 1188 |
| 238 | 20250509 | 150900 | 22120103675 | 34150 | 34150 | 34200 | 34100 | 1500 |
| 239 | 20250509 | 150800 | 22068920225 | 34100 | 34150 | 34200 | 34100 | 1293 |
| 240 | 20250509 | 150700 | 22024796825 | 34150 | 34150 | 34200 | 34100 | 2478 |
| 241 | 20250509 | 150600 | 21940243300 | 34150 | 34150 | 34200 | 34100 | 1627 |
| 242 | 20250509 | 150500 | 21884691600 | 34150 | 34150 | 34200 | 34150 | 1065 |
| 243 | 20250509 | 150400 | 21848317850 | 34200 | 34150 | 34200 | 34150 | 903 |
| 244 | 20250509 | 150300 | 21817470700 | 34150 | 34200 | 34200 | 34150 | 543 |
| 245 | 20250509 | 150200 | 21798921950 | 34150 | 34150 | 34200 | 34100 | 1280 |
| 246 | 20250509 | 150100 | 21755206900 | 34150 | 34150 | 34200 | 34100 | 2144 |
| 247 | 20250509 | 150000 | 21682006800 | 34150 | 34150 | 34200 | 34150 | 2812 |
| 248 | 20250509 | 145900 | 21585970250 | 34150 | 34200 | 34200 | 34150 | 1047 |
| 249 | 20250509 | 145800 | 21550209300 | 34150 | 34200 | 34200 | 34150 | 819 |
| 250 | 20250509 | 145700 | 21522224100 | 34200 | 34150 | 34200 | 34150 | 1058 |
| 251 | 20250509 | 145600 | 21486077150 | 34150 | 34200 | 34200 | 34150 | 1029 |
| 252 | 20250509 | 145500 | 21450917500 | 34150 | 34150 | 34200 | 34150 | 1844 |
| 253 | 20250509 | 145400 | 21387891300 | 34200 | 34150 | 34200 | 34150 | 1291 |
| 254 | 20250509 | 145300 | 21343774400 | 34150 | 34150 | 34200 | 34150 | 1121 |
| 255 | 20250509 | 145200 | 21305476050 | 34150 | 34150 | 34200 | 34150 | 504 |
| 256 | 20250509 | 145100 | 21288261450 | 34150 | 34100 | 34200 | 34100 | 1457 |
| 257 | 20250509 | 145000 | 21238520000 | 34100 | 34050 | 34150 | 34050 | 611 |
| 258 | 20250509 | 144900 | 21217696200 | 34050 | 34100 | 34150 | 34050 | 863 |
| 259 | 20250509 | 144800 | 21188274900 | 34100 | 34050 | 34150 | 34050 | 1693 |
| 260 | 20250509 | 144700 | 21130544700 | 34100 | 34100 | 34100 | 34050 | 702 |
| 261 | 20250509 | 144600 | 21106633200 | 34100 | 34050 | 34100 | 34050 | 1254 |
| 262 | 20250509 | 144500 | 21063916350 | 34050 | 34000 | 34100 | 34000 | 2954 |
| 263 | 20250509 | 144400 | 20963355350 | 34050 | 34050 | 34100 | 34000 | 7586 |
| 264 | 20250509 | 144300 | 20705059300 | 34050 | 34100 | 34150 | 34050 | 5428 |
| 265 | 20250509 | 144200 | 20519975400 | 34100 | 34100 | 34150 | 34050 | 6296 |
| 266 | 20250509 | 144100 | 20305298450 | 34100 | 34100 | 34150 | 34100 | 628 |
| 267 | 20250509 | 144000 | 20283868900 | 34150 | 34100 | 34150 | 34100 | 677 |
| 268 | 20250509 | 143900 | 20260770850 | 34100 | 34100 | 34150 | 34100 | 1061 |
| 269 | 20250509 | 143800 | 20224567550 | 34150 | 34150 | 34150 | 34100 | 481 |
| 270 | 20250509 | 143700 | 20208156850 | 34100 | 34100 | 34150 | 34100 | 864 |
| 271 | 20250509 | 143600 | 20178684000 | 34150 | 34150 | 34150 | 34100 | 195 |
| 272 | 20250509 | 143500 | 20172033750 | 34150 | 34150 | 34150 | 34100 | 2028 |
| 273 | 20250509 | 143400 | 20102777600 | 34150 | 34200 | 34200 | 34150 | 799 |
| 274 | 20250509 | 143300 | 20075490950 | 34150 | 34150 | 34200 | 34150 | 296 |
| 275 | 20250509 | 143200 | 20065382500 | 34150 | 34150 | 34200 | 34150 | 74 |
| 276 | 20250509 | 143100 | 20062854450 | 34150 | 34150 | 34200 | 34150 | 507 |
| 277 | 20250509 | 143000 | 20045532800 | 34150 | 34150 | 34150 | 34150 | 1393 |
| 278 | 20250509 | 142900 | 19997961850 | 34150 | 34150 | 34200 | 34150 | 485 |
| 279 | 20250509 | 142800 | 19981398450 | 34150 | 34100 | 34150 | 34100 | 508 |
| 280 | 20250509 | 142700 | 19964065500 | 34150 | 34150 | 34150 | 34100 | 1934 |
| 281 | 20250509 | 142600 | 19898023150 | 34150 | 34200 | 34200 | 34150 | 3844 |
| 282 | 20250509 | 142500 | 19766749800 | 34150 | 34150 | 34200 | 34150 | 1245 |
| 283 | 20250509 | 142400 | 19724228650 | 34150 | 34150 | 34200 | 34150 | 386 |
| 284 | 20250509 | 142300 | 19711042500 | 34150 | 34200 | 34200 | 34150 | 50 |
| 285 | 20250509 | 142200 | 19709334800 | 34200 | 34150 | 34200 | 34150 | 513 |
| 286 | 20250509 | 142100 | 19691810050 | 34200 | 34200 | 34200 | 34150 | 43 |
| 287 | 20250509 | 142000 | 19690340150 | 34150 | 34150 | 34200 | 34150 | 374 |
| 288 | 20250509 | 141900 | 19677567250 | 34150 | 34150 | 34200 | 34150 | 317 |
| 289 | 20250509 | 141800 | 19666740950 | 34200 | 34200 | 34200 | 34150 | 50 |
| 290 | 20250509 | 141700 | 19665033000 | 34200 | 34150 | 34200 | 34150 | 947 |
| 291 | 20250509 | 141600 | 19632692050 | 34150 | 34150 | 34200 | 34150 | 447 |
| 292 | 20250509 | 141500 | 19617426800 | 34150 | 34100 | 34150 | 34100 | 679 |
| 293 | 20250509 | 141400 | 19594268000 | 34100 | 34150 | 34150 | 34100 | 334 |
| 294 | 20250509 | 141300 | 19582862600 | 34150 | 34150 | 34150 | 34100 | 1579 |
| 295 | 20250509 | 141200 | 19528962450 | 34150 | 34150 | 34150 | 34150 | 40 |
| 296 | 20250509 | 141100 | 19527596450 | 34150 | 34150 | 34200 | 34150 | 784 |
| 297 | 20250509 | 141000 | 19500822250 | 34150 | 34150 | 34200 | 34150 | 356 |
| 298 | 20250509 | 140900 | 19488664300 | 34150 | 34150 | 34150 | 34150 | 115 |
| 299 | 20250509 | 140800 | 19484737050 | 34150 | 34150 | 34200 | 34150 | 385 |
| 300 | 20250509 | 140700 | 19471588650 | 34150 | 34150 | 34175 | 34150 | 112 |
| 301 | 20250509 | 140600 | 19467763475 | 34150 | 34100 | 34150 | 34100 | 1088 |
| 302 | 20250509 | 140500 | 19430622675 | 34150 | 34200 | 34200 | 34100 | 1558 |
| 303 | 20250509 | 140400 | 19377435375 | 34150 | 34150 | 34200 | 34150 | 1339 |
| 304 | 20250509 | 140300 | 19331704675 | 34150 | 34200 | 34200 | 34150 | 89 |
| 305 | 20250509 | 140200 | 19328662725 | 34150 | 34200 | 34200 | 34150 | 434 |
| 306 | 20250509 | 140100 | 19313837175 | 34200 | 34150 | 34200 | 34150 | 31 |
| 307 | 20250509 | 140000 | 19312778475 | 34150 | 34150 | 34200 | 34150 | 319 |
| 308 | 20250509 | 135900 | 19301883875 | 34150 | 34100 | 34150 | 34100 | 497 |
| 309 | 20250509 | 135800 | 19284926225 | 34150 | 34200 | 34200 | 34150 | 1064 |
| 310 | 20250509 | 135700 | 19248588925 | 34150 | 34200 | 34200 | 34150 | 821 |
| 311 | 20250509 | 135600 | 19220546775 | 34150 | 34200 | 34200 | 34150 | 85 |
| 312 | 20250509 | 135500 | 19217641825 | 34150 | 34150 | 34150 | 34150 | 1031 |
| 313 | 20250509 | 135400 | 19182433175 | 34200 | 34150 | 34200 | 34150 | 1159 |
| 314 | 20250509 | 135300 | 19142852175 | 34150 | 34200 | 34200 | 34150 | 335 |
| 315 | 20250509 | 135200 | 19131410875 | 34200 | 34150 | 34200 | 34150 | 104 |
| 316 | 20250509 | 135100 | 19127858925 | 34150 | 34200 | 34200 | 34150 | 413 |
| 317 | 20250509 | 135000 | 19113751525 | 34200 | 34150 | 34200 | 34150 | 517 |
| 318 | 20250509 | 134900 | 19096085475 | 34150 | 34200 | 34200 | 34150 | 48 |
| 319 | 20250509 | 134800 | 19094444275 | 34150 | 34200 | 34200 | 34150 | 581 |
| 320 | 20250509 | 134700 | 19074592475 | 34200 | 34150 | 34250 | 34150 | 1120 |
| 321 | 20250509 | 134600 | 19036287225 | 34150 | 34150 | 34200 | 34150 | 373 |
| 322 | 20250509 | 134500 | 19023547275 | 34150 | 34150 | 34150 | 34150 | 177 |
| 323 | 20250509 | 134400 | 19017502725 | 34150 | 34100 | 34150 | 34100 | 1172 |
| 324 | 20250509 | 134300 | 18977481925 | 34100 | 34100 | 34150 | 34100 | 96 |
| 325 | 20250509 | 134200 | 18974205575 | 34100 | 34100 | 34150 | 34100 | 291 |
| 326 | 20250509 | 134100 | 18964282375 | 34150 | 34100 | 34150 | 34100 | 428 |
| 327 | 20250509 | 134000 | 18949685575 | 34100 | 34100 | 34150 | 34100 | 139 |
| 328 | 20250509 | 133900 | 18944944875 | 34100 | 34100 | 34100 | 34100 | 443 |
| 329 | 20250509 | 133800 | 18929838575 | 34100 | 34100 | 34100 | 34100 | 481 |
| 330 | 20250509 | 133700 | 18913436475 | 34100 | 34100 | 34150 | 34050 | 1580 |
| 331 | 20250509 | 133600 | 18859574775 | 34100 | 34100 | 34150 | 34100 | 1307 |
| 332 | 20250509 | 133500 | 18815006025 | 34100 | 34100 | 34100 | 34100 | 2364 |
| 333 | 20250509 | 133400 | 18734393625 | 34100 | 34100 | 34100 | 34100 | 637 |
| 334 | 20250509 | 133300 | 18712671925 | 34100 | 34100 | 34100 | 34100 | 434 |
| 335 | 20250509 | 133200 | 18697872525 | 34100 | 34150 | 34150 | 34100 | 206 |
| 336 | 20250509 | 133100 | 18690838475 | 34100 | 34150 | 34150 | 34100 | 381 |
| 337 | 20250509 | 133000 | 18677843325 | 34150 | 34100 | 34150 | 34100 | 368 |
| 338 | 20250509 | 132900 | 18665292775 | 34100 | 34100 | 34100 | 34100 | 140 |
| 339 | 20250509 | 132800 | 18660518775 | 34100 | 34100 | 34100 | 34100 | 284 |
| 340 | 20250509 | 132700 | 18650834375 | 34100 | 34100 | 34100 | 34050 | 2258 |
| 341 | 20250509 | 132600 | 18573839500 | 34050 | 34150 | 34150 | 34050 | 4841 |
| 342 | 20250509 | 132500 | 18408753550 | 34100 | 34100 | 34150 | 34100 | 25 |
| 343 | 20250509 | 132400 | 18407901000 | 34100 | 34100 | 34150 | 34100 | 373 |
| 344 | 20250509 | 132300 | 18395180200 | 34150 | 34150 | 34150 | 34100 | 550 |
| 345 | 20250509 | 132200 | 18376419950 | 34150 | 34150 | 34150 | 34100 | 480 |
| 346 | 20250509 | 132100 | 18360044050 | 34100 | 34150 | 34150 | 34100 | 503 |
| 347 | 20250509 | 132000 | 18342881650 | 34150 | 34150 | 34150 | 34100 | 1022 |
| 348 | 20250509 | 131900 | 18307981800 | 34100 | 34100 | 34150 | 34100 | 405 |
| 349 | 20250509 | 131800 | 18294167650 | 34100 | 34150 | 34150 | 34100 | 114 |
| 350 | 20250509 | 131700 | 18290275600 | 34100 | 34100 | 34100 | 34100 | 314 |
| 351 | 20250509 | 131600 | 18279568200 | 34100 | 34100 | 34150 | 34100 | 116 |
| 352 | 20250509 | 131500 | 18275610050 | 34150 | 34150 | 34150 | 34100 | 431 |
| 353 | 20250509 | 131400 | 18260907450 | 34150 | 34150 | 34150 | 34100 | 193 |
| 354 | 20250509 | 131300 | 18254317400 | 34150 | 34100 | 34150 | 34100 | 655 |
| 355 | 20250509 | 131200 | 18231976700 | 34100 | 34150 | 34150 | 34100 | 140 |
| 356 | 20250509 | 131100 | 18227198550 | 34100 | 34200 | 34200 | 34100 | 1967 |
| 357 | 20250509 | 131000 | 18160025050 | 34200 | 34150 | 34200 | 34100 | 668 |
| 358 | 20250509 | 130900 | 18137222650 | 34100 | 34100 | 34150 | 34100 | 533 |
| 359 | 20250509 | 130800 | 18119023650 | 34150 | 34100 | 34150 | 34100 | 1848 |
| 360 | 20250509 | 130700 | 18055930200 | 34100 | 34100 | 34150 | 34100 | 377 |
| 361 | 20250509 | 130600 | 18043057400 | 34100 | 34150 | 34150 | 34100 | 3012 |
| 362 | 20250509 | 130500 | 17940213350 | 34200 | 34200 | 34200 | 34150 | 129 |
| 363 | 20250509 | 130400 | 17935804250 | 34150 | 34200 | 34200 | 34150 | 1868 |
| 364 | 20250509 | 130300 | 17871935050 | 34200 | 34250 | 34250 | 34200 | 64 |
| 365 | 20250509 | 130200 | 17869745750 | 34200 | 34200 | 34250 | 34200 | 625 |
| 366 | 20250509 | 130100 | 17848357500 | 34200 | 34150 | 34250 | 34150 | 539 |
| 367 | 20250509 | 130000 | 17829927350 | 34200 | 34150 | 34250 | 34150 | 248 |
| 368 | 20250509 | 125900 | 17821445600 | 34250 | 34200 | 34250 | 34200 | 2382 |
| 369 | 20250509 | 125800 | 17739974500 | 34250 | 34250 | 34300 | 34200 | 4726 |
| 370 | 20250509 | 125700 | 17578107350 | 34250 | 34250 | 34250 | 34200 | 969 |
| 371 | 20250509 | 125600 | 17544961650 | 34200 | 34200 | 34250 | 34200 | 265 |
| 372 | 20250509 | 125500 | 17535892450 | 34200 | 34200 | 34250 | 34200 | 485 |
| 373 | 20250509 | 125400 | 17519301150 | 34250 | 34200 | 34250 | 34200 | 605 |
| 374 | 20250509 | 125300 | 17498602200 | 34200 | 34150 | 34200 | 34150 | 408 |
| 375 | 20250509 | 125200 | 17484664900 | 34200 | 34150 | 34200 | 34150 | 450 |
| 376 | 20250509 | 125100 | 17469291500 | 34200 | 34200 | 34200 | 34150 | 83 |
| 377 | 20250509 | 125000 | 17466454700 | 34150 | 34150 | 34200 | 34150 | 533 |
| 378 | 20250509 | 124900 | 17448241700 | 34150 | 34200 | 34200 | 34150 | 149 |
| 379 | 20250509 | 124800 | 17443146900 | 34150 | 34150 | 34200 | 34150 | 595 |
| 380 | 20250509 | 124700 | 17422824250 | 34150 | 34150 | 34200 | 34150 | 2375 |
| 381 | 20250509 | 124600 | 17341703650 | 34100 | 34150 | 34150 | 34100 | 598 |
| 382 | 20250509 | 124500 | 17321298600 | 34100 | 34150 | 34150 | 34100 | 1792 |
| 383 | 20250509 | 124400 | 17260103500 | 34150 | 34150 | 34150 | 34100 | 415 |
| 384 | 20250509 | 124300 | 17245947650 | 34100 | 34100 | 34150 | 34100 | 91 |
| 385 | 20250509 | 124200 | 17242842450 | 34100 | 34100 | 34100 | 34100 | 297 |
| 386 | 20250509 | 124100 | 17232714750 | 34100 | 34100 | 34150 | 34100 | 713 |
| 387 | 20250509 | 124000 | 17208397000 | 34100 | 34150 | 34150 | 34100 | 1157 |
| 388 | 20250509 | 123900 | 17168888700 | 34100 | 34100 | 34150 | 34100 | 431 |
| 389 | 20250509 | 123800 | 17154188400 | 34100 | 34150 | 34150 | 34100 | 38 |
| 390 | 20250509 | 123700 | 17152892300 | 34100 | 34100 | 34150 | 34100 | 487 |
| 391 | 20250509 | 123600 | 17136283200 | 34100 | 34100 | 34100 | 34050 | 327 |
| 392 | 20250509 | 123500 | 17125133800 | 34100 | 34050 | 34100 | 34050 | 682 |
| 393 | 20250509 | 123400 | 17101892950 | 34100 | 34100 | 34100 | 34050 | 278 |
| 394 | 20250509 | 123300 | 17092414850 | 34050 | 34100 | 34100 | 34050 | 458 |
| 395 | 20250509 | 123200 | 17076813800 | 34100 | 34100 | 34100 | 34050 | 1222 |
| 396 | 20250509 | 123100 | 17035198950 | 34050 | 34100 | 34100 | 34050 | 399 |
| 397 | 20250509 | 123000 | 17021595600 | 34100 | 34100 | 34100 | 34050 | 938 |
| 398 | 20250509 | 122900 | 16989625350 | 34100 | 34100 | 34100 | 34050 | 1979 |
| 399 | 20250509 | 122800 | 16922144500 | 34050 | 34050 | 34100 | 34050 | 694 |
| 400 | 20250509 | 122700 | 16898513550 | 34050 | 34100 | 34100 | 34050 | 25 |
| 401 | 20250509 | 122600 | 16897661750 | 34100 | 34050 | 34100 | 34050 | 520 |
| 402 | 20250509 | 122500 | 16879955650 | 34050 | 34100 | 34100 | 34050 | 288 |
| 403 | 20250509 | 122400 | 16870136150 | 34050 | 34100 | 34150 | 34050 | 3016 |
| 404 | 20250509 | 122300 | 16767303650 | 34100 | 34100 | 34100 | 34100 | 571 |
| 405 | 20250509 | 122200 | 16747832550 | 34100 | 34150 | 34200 | 34100 | 1757 |
| 406 | 20250509 | 122100 | 16687837250 | 34150 | 34150 | 34200 | 34150 | 503 |
| 407 | 20250509 | 122000 | 16670649450 | 34200 | 34150 | 34200 | 34150 | 27 |
| 408 | 20250509 | 121900 | 16669727250 | 34150 | 34200 | 34200 | 34150 | 400 |
| 409 | 20250509 | 121800 | 16656065250 | 34150 | 34200 | 34200 | 34150 | 94 |
| 410 | 20250509 | 121700 | 16652851200 | 34200 | 34200 | 34200 | 34150 | 380 |
| 411 | 20250509 | 121600 | 16639871500 | 34150 | 34150 | 34200 | 34150 | 55 |
| 412 | 20250509 | 121500 | 16637993200 | 34150 | 34200 | 34200 | 34150 | 540 |
| 413 | 20250509 | 121400 | 16619541650 | 34200 | 34200 | 34200 | 34150 | 90 |
| 414 | 20250509 | 121300 | 16616466400 | 34150 | 34150 | 34200 | 34150 | 490 |
| 415 | 20250509 | 121200 | 16599730000 | 34150 | 34150 | 34200 | 34150 | 469 |
| 416 | 20250509 | 121100 | 16583708000 | 34150 | 34100 | 34150 | 34100 | 221 |
| 417 | 20250509 | 121000 | 16576162400 | 34100 | 34150 | 34150 | 34100 | 318 |
| 418 | 20250509 | 120900 | 16565318100 | 34100 | 34100 | 34150 | 34100 | 58 |
| 419 | 20250509 | 120800 | 16563340200 | 34100 | 34100 | 34150 | 34100 | 426 |
| 420 | 20250509 | 120700 | 16548809550 | 34150 | 34150 | 34150 | 34100 | 58 |
| 421 | 20250509 | 120600 | 16546830350 | 34150 | 34200 | 34200 | 34150 | 454 |
| 422 | 20250509 | 120500 | 16531325450 | 34200 | 34150 | 34200 | 34150 | 507 |
| 423 | 20250509 | 120400 | 16514010350 | 34150 | 34150 | 34150 | 34150 | 312 |
| 424 | 20250509 | 120300 | 16503355550 | 34150 | 34150 | 34200 | 34150 | 398 |
| 425 | 20250509 | 120200 | 16489763800 | 34150 | 34100 | 34200 | 34100 | 283 |
| 426 | 20250509 | 120100 | 16480099900 | 34150 | 34150 | 34150 | 34100 | 535 |
| 427 | 20250509 | 120000 | 16461846950 | 34150 | 34100 | 34150 | 34100 | 138 |
| 428 | 20250509 | 115900 | 16457139950 | 34150 | 34100 | 34150 | 34050 | 680 |
| 429 | 20250509 | 115800 | 16433948150 | 34100 | 34100 | 34150 | 34050 | 2430 |
| 430 | 20250509 | 115700 | 16351083500 | 34100 | 34150 | 34150 | 34100 | 2480 |
| 431 | 20250509 | 115600 | 16266413500 | 34150 | 34175 | 34175 | 34100 | 2012 |
| 432 | 20250509 | 115500 | 16197703825 | 34150 | 34150 | 34200 | 34150 | 759 |
| 433 | 20250509 | 115400 | 16171770775 | 34150 | 34150 | 34150 | 34150 | 85 |
| 434 | 20250509 | 115300 | 16168868025 | 34200 | 34200 | 34200 | 34150 | 406 |
| 435 | 20250509 | 115200 | 16154998825 | 34200 | 34150 | 34200 | 34150 | 716 |
| 436 | 20250509 | 115100 | 16130532200 | 34200 | 34250 | 34250 | 34200 | 1081 |
| 437 | 20250509 | 115000 | 16093561275 | 34250 | 34200 | 34250 | 34200 | 357 |
| 438 | 20250509 | 114900 | 16081351525 | 34250 | 34200 | 34250 | 34150 | 916 |
| 439 | 20250509 | 114800 | 16050032675 | 34200 | 34150 | 34200 | 34150 | 1648 |
| 440 | 20250509 | 114700 | 15993686575 | 34200 | 34150 | 34200 | 34150 | 510 |
| 441 | 20250509 | 114600 | 15976269275 | 34150 | 34200 | 34200 | 34150 | 362 |
| 442 | 20250509 | 114500 | 15963903675 | 34200 | 34150 | 34200 | 34150 | 297 |
| 443 | 20250509 | 114400 | 15953758375 | 34200 | 34150 | 34200 | 34150 | 816 |
| 444 | 20250509 | 114300 | 15925876925 | 34200 | 34150 | 34200 | 34150 | 557 |
| 445 | 20250509 | 114200 | 15906853925 | 34200 | 34150 | 34200 | 34150 | 220 |
| 446 | 20250509 | 114100 | 15899337375 | 34150 | 34200 | 34200 | 34150 | 385 |
| 447 | 20250509 | 114000 | 15886187025 | 34200 | 34200 | 34200 | 34150 | 1654 |
| 448 | 20250509 | 113900 | 15829623125 | 34150 | 34150 | 34200 | 34150 | 363 |
| 449 | 20250509 | 113800 | 15817223275 | 34200 | 34150 | 34200 | 34150 | 311 |
| 450 | 20250509 | 113700 | 15806589575 | 34200 | 34175 | 34200 | 34150 | 480 |
| 451 | 20250509 | 113600 | 15790188550 | 34150 | 34150 | 34200 | 34150 | 46 |
| 452 | 20250509 | 113500 | 15788617600 | 34150 | 34200 | 34200 | 34150 | 1214 |
| 453 | 20250509 | 113400 | 15747114500 | 34150 | 34150 | 34200 | 34150 | 312 |
| 454 | 20250509 | 113300 | 15736447650 | 34150 | 34200 | 34200 | 34150 | 458 |
| 455 | 20250509 | 113200 | 15720801450 | 34150 | 34150 | 34200 | 34150 | 559 |
| 456 | 20250509 | 113100 | 15701707600 | 34150 | 34150 | 34200 | 34150 | 97 |
| 457 | 20250509 | 113000 | 15698393150 | 34200 | 34150 | 34200 | 34150 | 444 |
| 458 | 20250509 | 112900 | 15683226750 | 34150 | 34200 | 34200 | 34150 | 273 |
| 459 | 20250509 | 112800 | 15673902750 | 34175 | 34200 | 34200 | 34150 | 380 |
| 460 | 20250509 | 112700 | 15660922475 | 34200 | 34150 | 34200 | 34150 | 529 |
| 461 | 20250509 | 112600 | 15642853525 | 34150 | 34200 | 34200 | 34150 | 516 |
| 462 | 20250509 | 112500 | 15625223675 | 34150 | 34150 | 34200 | 34150 | 570 |
| 463 | 20250509 | 112400 | 15605746875 | 34150 | 34150 | 34200 | 34150 | 539 |
| 464 | 20250509 | 112300 | 15587332425 | 34150 | 34150 | 34200 | 34150 | 359 |
| 465 | 20250509 | 112200 | 15575070025 | 34200 | 34150 | 34200 | 34150 | 2915 |
| 466 | 20250509 | 112100 | 15475522725 | 34100 | 34100 | 34150 | 34100 | 811 |
| 467 | 20250509 | 112000 | 15447865825 | 34100 | 34100 | 34100 | 34100 | 26 |
| 468 | 20250509 | 111900 | 15446979225 | 34150 | 34100 | 34150 | 34100 | 564 |
| 469 | 20250509 | 111800 | 15427736125 | 34150 | 34100 | 34150 | 34100 | 57 |
| 470 | 20250509 | 111700 | 15425791675 | 34100 | 34100 | 34100 | 34050 | 1692 |
| 471 | 20250509 | 111600 | 15368119500 | 34100 | 34100 | 34100 | 34050 | 373 |
| 472 | 20250509 | 111500 | 15355400450 | 34100 | 34100 | 34100 | 34050 | 553 |
| 473 | 20250509 | 111400 | 15336560950 | 34100 | 34100 | 34100 | 34050 | 1760 |
| 474 | 20250509 | 111300 | 15276546050 | 34100 | 34100 | 34100 | 34100 | 1433 |
| 475 | 20250509 | 111200 | 15227680750 | 34100 | 34050 | 34100 | 34050 | 921 |
| 476 | 20250509 | 111100 | 15196291600 | 34100 | 34150 | 34150 | 34050 | 2362 |
| 477 | 20250509 | 111000 | 15115845900 | 34150 | 34150 | 34150 | 34050 | 5552 |
| 478 | 20250509 | 110900 | 14926528850 | 34150 | 34150 | 34200 | 34150 | 1778 |
| 479 | 20250509 | 110800 | 14865809600 | 34150 | 34200 | 34200 | 34150 | 624 |
| 480 | 20250509 | 110700 | 14844485400 | 34200 | 34150 | 34200 | 34150 | 329 |
| 481 | 20250509 | 110600 | 14833238900 | 34150 | 34150 | 34200 | 34150 | 538 |
| 482 | 20250509 | 110500 | 14814855550 | 34150 | 34150 | 34200 | 34150 | 81 |
| 483 | 20250509 | 110400 | 14812087800 | 34150 | 34150 | 34150 | 34100 | 2088 |
| 484 | 20250509 | 110300 | 14740795050 | 34150 | 34150 | 34150 | 34100 | 1945 |
| 485 | 20250509 | 110200 | 14674393250 | 34150 | 34150 | 34150 | 34100 | 439 |
| 486 | 20250509 | 110100 | 14659404325 | 34150 | 34150 | 34150 | 34100 | 985 |
| 487 | 20250509 | 110000 | 14625782350 | 34150 | 34150 | 34150 | 34100 | 420 |
| 488 | 20250509 | 105900 | 14611441800 | 34125 | 34150 | 34150 | 34100 | 341 |
| 489 | 20250509 | 105800 | 14599813100 | 34150 | 34100 | 34150 | 34100 | 17 |
| 490 | 20250509 | 105700 | 14599233350 | 34100 | 34100 | 34150 | 34100 | 464 |
| 491 | 20250509 | 105600 | 14583410350 | 34100 | 34100 | 34100 | 34050 | 1481 |
| 492 | 20250509 | 105500 | 14532909450 | 34100 | 34100 | 34100 | 34050 | 486 |
| 493 | 20250509 | 105400 | 14516346850 | 34100 | 34100 | 34100 | 34050 | 369 |
| 494 | 20250509 | 105300 | 14503776700 | 34100 | 34100 | 34150 | 34100 | 1010 |
| 495 | 20250509 | 105200 | 14469312450 | 34100 | 34100 | 34100 | 34050 | 717 |
| 496 | 20250509 | 105100 | 14444879650 | 34100 | 34100 | 34100 | 34050 | 454 |
| 497 | 20250509 | 105000 | 14429399600 | 34100 | 34150 | 34150 | 34075 | 1409 |
| 498 | 20250509 | 104900 | 14381354800 | 34150 | 34100 | 34150 | 34050 | 4124 |
| 499 | 20250509 | 104800 | 14240724800 | 34100 | 34100 | 34100 | 34050 | 1080 |
| 500 | 20250509 | 104700 | 14203912250 | 34100 | 34100 | 34100 | 34050 | 276 |
| 501 | 20250509 | 104600 | 14194503250 | 34050 | 34100 | 34100 | 34050 | 439 |
| 502 | 20250509 | 104500 | 14179547950 | 34100 | 34100 | 34100 | 34050 | 736 |
| 503 | 20250509 | 104400 | 14154472475 | 34050 | 34050 | 34100 | 34050 | 479 |
| 504 | 20250509 | 104300 | 14138160125 | 34100 | 34100 | 34100 | 34050 | 1541 |
| 505 | 20250509 | 104200 | 14085629875 | 34050 | 34050 | 34100 | 34000 | 733 |
| 506 | 20250509 | 104100 | 14060671425 | 34000 | 34050 | 34050 | 33950 | 12160 |
| 507 | 20250509 | 104000 | 13647203125 | 34050 | 34100 | 34150 | 34050 | 9086 |
| 508 | 20250509 | 103900 | 13337596525 | 34100 | 34150 | 34150 | 34100 | 4217 |
| 509 | 20250509 | 103800 | 13193603050 | 34150 | 34200 | 34250 | 34150 | 5689 |
| 510 | 20250509 | 103700 | 12999098550 | 34200 | 34200 | 34250 | 34200 | 889 |
| 511 | 20250509 | 103600 | 12968670750 | 34250 | 34250 | 34250 | 34200 | 719 |
| 512 | 20250509 | 103500 | 12944052100 | 34250 | 34300 | 34300 | 34200 | 2265 |
| 513 | 20250509 | 103400 | 12866489300 | 34300 | 34200 | 34300 | 34200 | 2190 |
| 514 | 20250509 | 103300 | 12791495500 | 34250 | 34200 | 34250 | 34200 | 315 |
| 515 | 20250509 | 103200 | 12780715450 | 34200 | 34250 | 34250 | 34200 | 465 |
| 516 | 20250509 | 103100 | 12764804800 | 34250 | 34250 | 34250 | 34200 | 232 |
| 517 | 20250509 | 103000 | 12756859050 | 34200 | 34300 | 34300 | 34200 | 1096 |
| 518 | 20250509 | 102900 | 12719335250 | 34250 | 34250 | 34300 | 34200 | 1178 |
| 519 | 20250509 | 102800 | 12678988000 | 34250 | 34200 | 34250 | 34150 | 3267 |
| 520 | 20250509 | 102700 | 12567261550 | 34150 | 34200 | 34200 | 34150 | 491 |
| 521 | 20250509 | 102600 | 12550482075 | 34200 | 34150 | 34200 | 34150 | 477 |
| 522 | 20250509 | 102500 | 12534189775 | 34150 | 34250 | 34250 | 34150 | 753 |
| 523 | 20250509 | 102400 | 12508467825 | 34200 | 34175 | 34250 | 34150 | 3893 |
| 524 | 20250509 | 102300 | 12375361275 | 34150 | 34250 | 34250 | 34150 | 961 |
| 525 | 20250509 | 102200 | 12342496900 | 34250 | 34250 | 34250 | 34150 | 1066 |
| 526 | 20250509 | 102100 | 12306042800 | 34200 | 34300 | 34350 | 34100 | 11372 |
| 527 | 20250509 | 102000 | 11917062150 | 34300 | 34300 | 34350 | 34250 | 2379 |
| 528 | 20250509 | 101900 | 11835462550 | 34300 | 34300 | 34350 | 34300 | 1560 |
| 529 | 20250509 | 101800 | 11781954200 | 34300 | 34300 | 34350 | 34250 | 3501 |
| 530 | 20250509 | 101700 | 11661869600 | 34250 | 34300 | 34300 | 34250 | 1345 |
| 531 | 20250509 | 101600 | 11615800750 | 34300 | 34250 | 34300 | 34250 | 302 |
| 532 | 20250509 | 101500 | 11605454250 | 34250 | 34350 | 34350 | 34250 | 2307 |
| 533 | 20250509 | 101400 | 11526341875 | 34300 | 34350 | 34350 | 34250 | 3180 |
| 534 | 20250509 | 101300 | 11417230125 | 34350 | 34300 | 34350 | 34300 | 713 |
| 535 | 20250509 | 101200 | 11392773725 | 34300 | 34350 | 34400 | 34300 | 2883 |
| 536 | 20250509 | 101100 | 11293772425 | 34400 | 34400 | 34400 | 34350 | 1655 |
| 537 | 20250509 | 101000 | 11236862475 | 34350 | 34400 | 34450 | 34350 | 7716 |
| 538 | 20250509 | 100900 | 10971558725 | 34450 | 34450 | 34500 | 34400 | 3046 |
| 539 | 20250509 | 100800 | 10866637075 | 34450 | 34475 | 34500 | 34450 | 1289 |
| 540 | 20250509 | 100700 | 10822224525 | 34450 | 34500 | 34500 | 34450 | 1185 |
| 541 | 20250509 | 100600 | 10781397800 | 34500 | 34450 | 34550 | 34450 | 3034 |
| 542 | 20250509 | 100500 | 10676841800 | 34500 | 34550 | 34550 | 34450 | 2273 |
| 543 | 20250509 | 100400 | 10598423550 | 34500 | 34550 | 34550 | 34500 | 209 |
| 544 | 20250509 | 100300 | 10591209900 | 34500 | 34600 | 34700 | 34450 | 5139 |
| 545 | 20250509 | 100200 | 10413794000 | 34600 | 34700 | 34700 | 34550 | 5842 |
| 546 | 20250509 | 100100 | 10211686250 | 34700 | 34650 | 34700 | 34650 | 999 |
| 547 | 20250509 | 100000 | 10177063650 | 34650 | 34650 | 34650 | 34550 | 2591 |
| 548 | 20250509 | 095900 | 10087412450 | 34650 | 34650 | 34650 | 34600 | 974 |
| 549 | 20250509 | 095800 | 10053687900 | 34650 | 34650 | 34650 | 34600 | 407 |
| 550 | 20250509 | 095700 | 10039590500 | 34650 | 34650 | 34650 | 34600 | 528 |
| 551 | 20250509 | 095600 | 10021311600 | 34650 | 34600 | 34650 | 34600 | 3024 |
| 552 | 20250509 | 095500 | 9916643700 | 34650 | 34700 | 34700 | 34600 | 3471 |
| 553 | 20250509 | 095400 | 9796375650 | 34700 | 34650 | 34700 | 34600 | 3395 |
| 554 | 20250509 | 095300 | 9678613350 | 34650 | 34650 | 34650 | 34600 | 1354 |
| 555 | 20250509 | 095200 | 9631702950 | 34650 | 34650 | 34650 | 34600 | 1624 |
| 556 | 20250509 | 095100 | 9575453800 | 34600 | 34600 | 34650 | 34600 | 648 |
| 557 | 20250509 | 095000 | 9553025300 | 34600 | 34550 | 34600 | 34550 | 1023 |
| 558 | 20250509 | 094900 | 9517653300 | 34550 | 34550 | 34600 | 34550 | 931 |
| 559 | 20250509 | 094800 | 9485479600 | 34550 | 34600 | 34650 | 34500 | 1503 |
| 560 | 20250509 | 094700 | 9433520550 | 34600 | 34550 | 34600 | 34500 | 1559 |
| 561 | 20250509 | 094600 | 9379663150 | 34550 | 34550 | 34600 | 34500 | 4124 |
| 562 | 20250509 | 094500 | 9237189500 | 34600 | 34600 | 34650 | 34550 | 2073 |
| 563 | 20250509 | 094400 | 9165445050 | 34600 | 34550 | 34600 | 34500 | 2510 |
| 564 | 20250509 | 094300 | 9078637000 | 34550 | 34450 | 34550 | 34400 | 3562 |
| 565 | 20250509 | 094200 | 8955855100 | 34450 | 34400 | 34450 | 34400 | 1035 |
| 566 | 20250509 | 094100 | 8920221350 | 34400 | 34450 | 34450 | 34400 | 815 |
| 567 | 20250509 | 094000 | 8892163150 | 34400 | 34400 | 34450 | 34400 | 935 |
| 568 | 20250509 | 093900 | 8859967025 | 34400 | 34450 | 34500 | 34400 | 2158 |
| 569 | 20250509 | 093800 | 8785622675 | 34450 | 34450 | 34450 | 34400 | 1689 |
| 570 | 20250509 | 093700 | 8727442675 | 34450 | 34500 | 34500 | 34400 | 2063 |
| 571 | 20250509 | 093600 | 8656374525 | 34450 | 34450 | 34500 | 34400 | 955 |
| 572 | 20250509 | 093500 | 8623476775 | 34500 | 34400 | 34500 | 34400 | 3597 |
| 573 | 20250509 | 093400 | 8499606375 | 34400 | 34450 | 34500 | 34400 | 4223 |
| 574 | 20250509 | 093300 | 8354141875 | 34450 | 34500 | 34500 | 34450 | 894 |
| 575 | 20250509 | 093200 | 8323299725 | 34500 | 34450 | 34500 | 34450 | 1473 |
| 576 | 20250509 | 093100 | 8272535275 | 34450 | 34550 | 34550 | 34400 | 4758 |
| 577 | 20250509 | 093000 | 8108470475 | 34550 | 34550 | 34600 | 34500 | 1791 |
| 578 | 20250509 | 092900 | 8046594225 | 34500 | 34400 | 34550 | 34400 | 4805 |
| 579 | 20250509 | 092800 | 7881023125 | 34450 | 34500 | 34500 | 34400 | 4065 |
| 580 | 20250509 | 092700 | 7740987125 | 34450 | 34500 | 34550 | 34450 | 6452 |
| 581 | 20250509 | 092600 | 7518385825 | 34500 | 34600 | 34650 | 34500 | 6257 |
| 582 | 20250509 | 092500 | 7302047475 | 34600 | 34700 | 34750 | 34600 | 5389 |
| 583 | 20250509 | 092400 | 7115198150 | 34700 | 34750 | 34750 | 34700 | 868 |
| 584 | 20250509 | 092300 | 7085075350 | 34700 | 34750 | 34800 | 34700 | 2005 |
| 585 | 20250509 | 092200 | 7015453650 | 34700 | 34750 | 34750 | 34700 | 1778 |
| 586 | 20250509 | 092100 | 6953691100 | 34750 | 34700 | 34750 | 34650 | 5797 |
| 587 | 20250509 | 092000 | 6752555300 | 34700 | 34800 | 34850 | 34700 | 7159 |
| 588 | 20250509 | 091900 | 6503729250 | 34750 | 34800 | 34850 | 34750 | 2541 |
| 589 | 20250509 | 091800 | 6415322600 | 34850 | 34750 | 34850 | 34750 | 3013 |
| 590 | 20250509 | 091700 | 6310480425 | 34750 | 34800 | 34850 | 34750 | 3282 |
| 591 | 20250509 | 091600 | 6196303325 | 34850 | 34850 | 34850 | 34800 | 4148 |
| 592 | 20250509 | 091500 | 6051747375 | 34850 | 34900 | 34900 | 34850 | 4158 |
| 593 | 20250509 | 091400 | 5906670825 | 34900 | 34950 | 34950 | 34900 | 1362 |
| 594 | 20250509 | 091300 | 5859130825 | 34950 | 34900 | 35000 | 34900 | 5725 |
| 595 | 20250509 | 091200 | 5659121675 | 34950 | 35000 | 35050 | 34900 | 5028 |
| 596 | 20250509 | 091100 | 5483253725 | 35050 | 35050 | 35050 | 35000 | 5312 |
| 597 | 20250509 | 091000 | 5297189925 | 35050 | 35000 | 35100 | 34900 | 8416 |
| 598 | 20250509 | 090900 | 5002511375 | 35000 | 34900 | 35000 | 34850 | 11116 |
| 599 | 20250509 | 090800 | 4614648825 | 34900 | 34900 | 34950 | 34850 | 3416 |
| 600 | 20250509 | 090700 | 4495469625 | 34900 | 34800 | 34950 | 34750 | 8098 |
| 601 | 20250509 | 090600 | 4212750525 | 34800 | 34775 | 34850 | 34600 | 9337 |
| 602 | 20250509 | 090500 | 3888615475 | 34775 | 35000 | 35050 | 34775 | 8400 |
| 603 | 20250509 | 090400 | 3595204400 | 35000 | 35050 | 35250 | 35000 | 21968 |
| 604 | 20250509 | 090300 | 2823783300 | 35050 | 34900 | 35100 | 34850 | 25686 |
| 605 | 20250509 | 090200 | 1925555300 | 34850 | 34700 | 34950 | 34650 | 19274 |
| 606 | 20250509 | 090100 | 1255018250 | 34700 | 34600 | 34750 | 34550 | 20989 |
| 607 | 20250509 | 090000 | 527276950 | 34600 | 34350 | 34700 | 34350 | 15276 |