33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 191400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 3 | 20250509 | 191300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250509 | 191200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250509 | 191100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250509 | 191000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250509 | 190900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250509 | 190800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250509 | 190700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250509 | 190600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250509 | 190500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250509 | 190400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250509 | 190300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250509 | 190200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250509 | 190100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250509 | 190000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250509 | 185900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250509 | 185800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250509 | 185700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250509 | 185600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250509 | 185500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250509 | 185400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250509 | 185300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250509 | 185200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250509 | 185100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250509 | 185000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250509 | 184900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250509 | 184800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250509 | 184700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250509 | 184600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250509 | 184500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250509 | 184400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 33 | 20250509 | 184300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250509 | 184200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250509 | 184100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250509 | 184000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250509 | 183900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250509 | 183800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250509 | 183700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250509 | 183600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250509 | 183500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250509 | 183400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250509 | 183300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250509 | 183200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250509 | 183100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250509 | 183000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250509 | 182900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250509 | 182800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250509 | 182700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250509 | 182600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250509 | 182500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250509 | 182400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250509 | 182300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250509 | 182200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250509 | 182100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250509 | 182000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250509 | 181900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250509 | 181800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250509 | 181700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250509 | 181600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250509 | 181500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250509 | 181400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 63 | 20250509 | 181300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250509 | 181200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250509 | 181100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250509 | 181000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250509 | 180900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250509 | 180800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250509 | 180700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250509 | 180600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250509 | 180500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250509 | 180400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250509 | 180300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250509 | 180200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250509 | 180100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250509 | 180000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250509 | 175900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250509 | 175800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250509 | 175700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250509 | 175600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250509 | 175500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250509 | 175400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250509 | 175300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250509 | 175200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250509 | 175100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250509 | 175000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250509 | 174900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250509 | 174800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250509 | 174700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250509 | 174600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250509 | 174500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250509 | 174400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 93 | 20250509 | 174300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250509 | 174200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250509 | 174100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250509 | 174000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250509 | 173900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250509 | 173800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250509 | 173700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250509 | 173600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250509 | 173500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250509 | 173400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250509 | 173300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250509 | 173200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250509 | 173100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250509 | 173000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250509 | 172900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250509 | 172800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250509 | 172700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250509 | 172600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250509 | 172500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250509 | 172400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250509 | 172300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250509 | 172200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250509 | 172100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250509 | 172000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250509 | 171900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250509 | 171800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250509 | 171700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250509 | 171600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250509 | 171500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250509 | 171400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 123 | 20250509 | 171300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250509 | 171200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250509 | 171100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250509 | 171000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250509 | 170900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250509 | 170800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250509 | 170700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250509 | 170600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250509 | 170500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250509 | 170400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250509 | 170300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250509 | 170200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250509 | 170100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250509 | 170000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250509 | 165900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250509 | 165800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250509 | 165700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250509 | 165600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250509 | 165500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250509 | 165400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250509 | 165300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250509 | 165200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250509 | 165100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250509 | 165000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250509 | 164900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250509 | 164800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250509 | 164700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250509 | 164600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250509 | 164500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250509 | 164400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 153 | 20250509 | 164300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250509 | 164200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250509 | 164100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250509 | 164000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250509 | 163900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250509 | 163800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250509 | 163700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250509 | 163600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250509 | 163500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250509 | 163400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250509 | 163300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250509 | 163200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250509 | 163100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250509 | 163000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250509 | 162900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250509 | 162800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250509 | 162700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250509 | 162600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250509 | 162500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250509 | 162400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250509 | 162300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250509 | 162200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250509 | 162100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250509 | 162000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250509 | 161900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250509 | 161800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250509 | 161700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250509 | 161600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250509 | 161500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250509 | 161400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 183 | 20250509 | 161300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250509 | 161200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250509 | 161100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250509 | 161000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250509 | 160900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250509 | 160800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250509 | 160700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250509 | 160600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250509 | 160500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250509 | 160400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250509 | 160300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250509 | 160200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250509 | 160100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250509 | 160000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250509 | 155900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250509 | 155800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250509 | 155700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250509 | 155600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250509 | 155500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250509 | 155400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250509 | 155300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250509 | 155200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250509 | 155100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250509 | 155000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250509 | 154900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250509 | 154800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250509 | 154700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250509 | 154600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250509 | 154500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250509 | 154400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 213 | 20250509 | 154300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250509 | 154200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250509 | 154100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250509 | 154000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250509 | 153900 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20250509 | 153800 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20250509 | 153700 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20250509 | 153600 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20250509 | 153500 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20250509 | 153400 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20250509 | 153300 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20250509 | 153200 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20250509 | 153100 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20250509 | 153000 | 45681714375 | 21900 | 21900 | 21900 | 21900 | 32684 |
| 227 | 20250509 | 152900 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20250509 | 152800 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20250509 | 152700 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20250509 | 152600 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20250509 | 152500 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20250509 | 152400 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20250509 | 152300 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20250509 | 152200 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20250509 | 152100 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20250509 | 152000 | 44965934775 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20250509 | 151900 | 44965934775 | 21900 | 21850 | 21900 | 21800 | 8585 |
| 238 | 20250509 | 151800 | 44778269825 | 21850 | 21800 | 21850 | 21750 | 5536 |
| 239 | 20250509 | 151700 | 44657737075 | 21800 | 21650 | 21800 | 21600 | 7320 |
| 240 | 20250509 | 151600 | 44499004775 | 21700 | 21750 | 21750 | 21650 | 4459 |
| 241 | 20250509 | 151500 | 44402228875 | 21750 | 21750 | 21800 | 21650 | 3034 |
| 242 | 20250509 | 151400 | 44336356025 | 21750 | 21750 | 21850 | 21700 | 16272 |
| 243 | 20250509 | 151300 | 43981941350 | 21750 | 21700 | 21800 | 21650 | 6617 |
| 244 | 20250509 | 151200 | 43838322100 | 21700 | 21500 | 21700 | 21500 | 2547 |
| 245 | 20250509 | 151100 | 43783308800 | 21450 | 21500 | 21550 | 21450 | 4791 |
| 246 | 20250509 | 151000 | 43680322900 | 21500 | 21650 | 21700 | 21500 | 11498 |
| 247 | 20250509 | 150900 | 43432091225 | 21650 | 21600 | 21650 | 21550 | 2970 |
| 248 | 20250509 | 150800 | 43367964025 | 21600 | 21500 | 21600 | 21450 | 4992 |
| 249 | 20250509 | 150700 | 43260400725 | 21500 | 21350 | 21500 | 21300 | 9980 |
| 250 | 20250509 | 150600 | 43047192475 | 21350 | 21600 | 21600 | 21350 | 20681 |
| 251 | 20250509 | 150500 | 42604152725 | 21600 | 21550 | 21650 | 21500 | 5486 |
| 252 | 20250509 | 150400 | 42485931225 | 21550 | 21750 | 21750 | 21550 | 5511 |
| 253 | 20250509 | 150300 | 42366711375 | 21700 | 21800 | 21850 | 21650 | 6702 |
| 254 | 20250509 | 150200 | 42220958175 | 21850 | 21800 | 21850 | 21750 | 3167 |
| 255 | 20250509 | 150100 | 42151898475 | 21800 | 21700 | 21800 | 21700 | 2164 |
| 256 | 20250509 | 150000 | 42104861925 | 21650 | 21850 | 21850 | 21650 | 6897 |
| 257 | 20250509 | 145900 | 41954874375 | 21850 | 21750 | 21900 | 21700 | 16884 |
| 258 | 20250509 | 145800 | 41586430125 | 21700 | 21550 | 21750 | 21500 | 9401 |
| 259 | 20250509 | 145700 | 41382843275 | 21550 | 21450 | 21650 | 21450 | 11411 |
| 260 | 20250509 | 145600 | 41136894950 | 21450 | 21700 | 21700 | 21450 | 39282 |
| 261 | 20250509 | 145500 | 40290430950 | 21700 | 21700 | 21800 | 21650 | 14826 |
| 262 | 20250509 | 145400 | 39968518700 | 21700 | 21950 | 21950 | 21700 | 7065 |
| 263 | 20250509 | 145300 | 39814405050 | 21950 | 21950 | 22000 | 21850 | 5658 |
| 264 | 20250509 | 145200 | 39690380850 | 21950 | 21850 | 22050 | 21850 | 23657 |
| 265 | 20250509 | 145100 | 39170498175 | 21850 | 21850 | 21900 | 21650 | 32416 |
| 266 | 20250509 | 145000 | 38465504925 | 21850 | 21850 | 21900 | 21800 | 19819 |
| 267 | 20250509 | 144900 | 38032456975 | 21900 | 22250 | 22300 | 21800 | 41390 |
| 268 | 20250509 | 144800 | 37123432775 | 22250 | 22150 | 22400 | 22100 | 23808 |
| 269 | 20250509 | 144700 | 36593099825 | 22200 | 22400 | 22450 | 22150 | 20190 |
| 270 | 20250509 | 144600 | 36142785325 | 22400 | 22450 | 22500 | 22400 | 9730 |
| 271 | 20250509 | 144500 | 35924394425 | 22450 | 22350 | 22500 | 22300 | 14358 |
| 272 | 20250509 | 144400 | 35602883775 | 22400 | 22650 | 22650 | 22350 | 31040 |
| 273 | 20250509 | 144300 | 34904365425 | 22650 | 22350 | 22650 | 22300 | 41842 |
| 274 | 20250509 | 144200 | 33962044175 | 22350 | 22600 | 22650 | 22200 | 56391 |
| 275 | 20250509 | 144100 | 32701229975 | 22650 | 22850 | 22850 | 22600 | 40175 |
| 276 | 20250509 | 144000 | 31789139950 | 22800 | 23100 | 23250 | 22800 | 44540 |
| 277 | 20250509 | 143900 | 30764439400 | 23150 | 23300 | 23500 | 23050 | 51174 |
| 278 | 20250509 | 143800 | 29573337150 | 23300 | 23100 | 23600 | 23000 | 101287 |
| 279 | 20250509 | 143700 | 27204258825 | 23050 | 22850 | 23200 | 22850 | 32906 |
| 280 | 20250509 | 143600 | 26448784600 | 22900 | 23075 | 23100 | 22800 | 22629 |
| 281 | 20250509 | 143500 | 25929047400 | 23075 | 23150 | 23250 | 22950 | 36472 |
| 282 | 20250509 | 143400 | 25086032825 | 23200 | 22750 | 23350 | 22750 | 115734 |
| 283 | 20250509 | 143300 | 22412415575 | 22800 | 22750 | 22800 | 22450 | 37483 |
| 284 | 20250509 | 143200 | 21564073950 | 22700 | 22750 | 22850 | 22700 | 22375 |
| 285 | 20250509 | 143100 | 21054184625 | 22700 | 22850 | 22950 | 22700 | 27216 |
| 286 | 20250509 | 143000 | 20433283600 | 22800 | 22800 | 23000 | 22700 | 68079 |
| 287 | 20250509 | 142900 | 18877352625 | 22750 | 22700 | 22900 | 22550 | 78673 |
| 288 | 20250509 | 142800 | 17087650425 | 22800 | 22100 | 22850 | 22050 | 66886 |
| 289 | 20250509 | 142700 | 15582508475 | 22100 | 22400 | 22400 | 22050 | 47152 |
| 290 | 20250509 | 142600 | 14535135875 | 22350 | 22450 | 22600 | 22200 | 78918 |
| 291 | 20250509 | 142500 | 12762841225 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20250509 | 142400 | 12762841225 | 22400 | 21950 | 22450 | 21900 | 42237 |
| 293 | 20250509 | 142300 | 11819110075 | 21900 | 21850 | 22400 | 21800 | 87620 |
| 294 | 20250509 | 142200 | 9886911625 | 21850 | 21550 | 21950 | 21550 | 69272 |
| 295 | 20250509 | 142100 | 8379671675 | 21550 | 21350 | 21600 | 21300 | 15730 |
| 296 | 20250509 | 142000 | 8042244875 | 21350 | 21350 | 21450 | 21250 | 8050 |
| 297 | 20250509 | 141900 | 7870193250 | 21400 | 21300 | 21400 | 21200 | 10123 |
| 298 | 20250509 | 141800 | 7654751050 | 21300 | 21300 | 21400 | 21200 | 10772 |
| 299 | 20250509 | 141700 | 7425289600 | 21300 | 21350 | 21500 | 21200 | 15791 |
| 300 | 20250509 | 141600 | 7088148600 | 21400 | 21200 | 21600 | 21200 | 41804 |
| 301 | 20250509 | 141500 | 6191235000 | 21200 | 21250 | 21300 | 21100 | 8925 |
| 302 | 20250509 | 141400 | 6001842475 | 21300 | 21200 | 21350 | 21150 | 14081 |
| 303 | 20250509 | 141300 | 5702490675 | 21150 | 21300 | 21350 | 21000 | 16699 |
| 304 | 20250509 | 141200 | 5348569850 | 21350 | 21050 | 21500 | 21000 | 52098 |
| 305 | 20250509 | 141100 | 4240356200 | 21000 | 20800 | 21050 | 20750 | 16051 |
| 306 | 20250509 | 141000 | 3904400050 | 20750 | 20750 | 20800 | 20700 | 2274 |
| 307 | 20250509 | 140900 | 3857198675 | 20750 | 20750 | 20750 | 20650 | 1547 |
| 308 | 20250509 | 140800 | 3825172975 | 20750 | 20750 | 20750 | 20700 | 2090 |
| 309 | 20250509 | 140700 | 3781813525 | 20750 | 20700 | 20750 | 20600 | 2527 |
| 310 | 20250509 | 140600 | 3729539675 | 20750 | 20700 | 20800 | 20550 | 7264 |
| 311 | 20250509 | 140500 | 3579270675 | 20700 | 20300 | 20700 | 20300 | 6008 |
| 312 | 20250509 | 140400 | 3456241825 | 20350 | 20300 | 20350 | 20250 | 3382 |
| 313 | 20250509 | 140300 | 3387635025 | 20300 | 20400 | 20400 | 20300 | 2865 |
| 314 | 20250509 | 140200 | 3329346675 | 20450 | 20400 | 20450 | 20400 | 720 |
| 315 | 20250509 | 140100 | 3314650425 | 20400 | 20550 | 20550 | 20400 | 3330 |
| 316 | 20250509 | 140000 | 3246525925 | 20550 | 20650 | 20650 | 20550 | 934 |
| 317 | 20250509 | 135900 | 3227302875 | 20650 | 20750 | 20750 | 20600 | 1122 |
| 318 | 20250509 | 135800 | 3204122375 | 20750 | 20700 | 20750 | 20700 | 1234 |
| 319 | 20250509 | 135700 | 3178550575 | 20700 | 20700 | 20750 | 20650 | 1444 |
| 320 | 20250509 | 135600 | 3148650475 | 20700 | 20750 | 20800 | 20650 | 2312 |
| 321 | 20250509 | 135500 | 3100767475 | 20700 | 20600 | 20750 | 20550 | 3686 |
| 322 | 20250509 | 135400 | 3024604025 | 20600 | 20700 | 20700 | 20550 | 1452 |
| 323 | 20250509 | 135300 | 2994712075 | 20700 | 20750 | 20800 | 20650 | 5704 |
| 324 | 20250509 | 135200 | 2876489325 | 20750 | 20550 | 20750 | 20550 | 7044 |
| 325 | 20250509 | 135100 | 2731046075 | 20550 | 20500 | 20550 | 20500 | 1394 |
| 326 | 20250509 | 135000 | 2702412950 | 20500 | 20500 | 20550 | 20450 | 1630 |
| 327 | 20250509 | 134900 | 2668998500 | 20500 | 20450 | 20500 | 20450 | 792 |
| 328 | 20250509 | 134800 | 2652783450 | 20450 | 20450 | 20500 | 20450 | 517 |
| 329 | 20250509 | 134700 | 2642195500 | 20450 | 20350 | 20450 | 20350 | 2267 |
| 330 | 20250509 | 134600 | 2595910850 | 20350 | 20350 | 20350 | 20350 | 3 |
| 331 | 20250509 | 134500 | 2595849800 | 20350 | 20300 | 20350 | 20300 | 348 |
| 332 | 20250509 | 134400 | 2588768250 | 20400 | 20300 | 20400 | 20300 | 65 |
| 333 | 20250509 | 134300 | 2587445650 | 20350 | 20350 | 20350 | 20350 | 36 |
| 334 | 20250509 | 134200 | 2586713050 | 20350 | 20350 | 20350 | 20350 | 459 |
| 335 | 20250509 | 134100 | 2577372400 | 20350 | 20300 | 20350 | 20300 | 152 |
| 336 | 20250509 | 134000 | 2574280700 | 20300 | 20300 | 20300 | 20300 | 405 |
| 337 | 20250509 | 133900 | 2566059200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 338 | 20250509 | 133800 | 2566059200 | 20350 | 20350 | 20350 | 20300 | 606 |
| 339 | 20250509 | 133700 | 2553727200 | 20350 | 20350 | 20350 | 20250 | 632 |
| 340 | 20250509 | 133600 | 2540893550 | 20350 | 20350 | 20350 | 20300 | 361 |
| 341 | 20250509 | 133500 | 2533547400 | 20350 | 20250 | 20500 | 20200 | 3391 |
| 342 | 20250509 | 133400 | 2464349100 | 20250 | 20200 | 20250 | 20200 | 172 |
| 343 | 20250509 | 133300 | 2460871750 | 20200 | 20200 | 20300 | 20100 | 702 |
| 344 | 20250509 | 133200 | 2446684750 | 20200 | 20300 | 20350 | 20200 | 474 |
| 345 | 20250509 | 133100 | 2437088050 | 20300 | 20350 | 20350 | 20300 | 917 |
| 346 | 20250509 | 133000 | 2418448250 | 20300 | 20250 | 20450 | 20100 | 4212 |
| 347 | 20250509 | 132900 | 2332799200 | 20250 | 20200 | 20300 | 20200 | 717 |
| 348 | 20250509 | 132800 | 2318279300 | 20250 | 20200 | 20300 | 20200 | 2021 |
| 349 | 20250509 | 132700 | 2277285300 | 20200 | 20100 | 20250 | 20100 | 1988 |
| 350 | 20250509 | 132600 | 2237171700 | 20150 | 19870 | 20200 | 19860 | 23101 |
| 351 | 20250509 | 132500 | 1774245200 | 19860 | 19850 | 19860 | 19850 | 658 |
| 352 | 20250509 | 132400 | 1761183490 | 19850 | 19840 | 19850 | 19840 | 5 |
| 353 | 20250509 | 132300 | 1761084250 | 19850 | 19830 | 19850 | 19830 | 15 |
| 354 | 20250509 | 132200 | 1760786520 | 19840 | 19830 | 19840 | 19830 | 50 |
| 355 | 20250509 | 132100 | 1759794530 | 19840 | 19840 | 19840 | 19840 | 1 |
| 356 | 20250509 | 132000 | 1759774690 | 19840 | 19840 | 19840 | 19840 | 2 |
| 357 | 20250509 | 131900 | 1759735010 | 19840 | 19820 | 19840 | 19820 | 2 |
| 358 | 20250509 | 131800 | 1759695350 | 19820 | 19820 | 19820 | 19820 | 543 |
| 359 | 20250509 | 131700 | 1748933090 | 19820 | 19820 | 19820 | 19820 | 1 |
| 360 | 20250509 | 131600 | 1748913270 | 19820 | 19820 | 19820 | 19820 | 16 |
| 361 | 20250509 | 131500 | 1748596150 | 19820 | 19820 | 19820 | 19820 | 49 |
| 362 | 20250509 | 131400 | 1747624970 | 19820 | 19820 | 19820 | 19820 | 10 |
| 363 | 20250509 | 131300 | 1747426770 | 19820 | 19830 | 19830 | 19810 | 469 |
| 364 | 20250509 | 131200 | 1738130070 | 19840 | 19840 | 19840 | 19840 | 0 |
| 365 | 20250509 | 131100 | 1738130070 | 19840 | 19850 | 19850 | 19840 | 7296 |
| 366 | 20250509 | 131000 | 1593305390 | 19850 | 19850 | 19850 | 19850 | 169 |
| 367 | 20250509 | 130900 | 1589950740 | 19850 | 19850 | 19850 | 19850 | 84 |
| 368 | 20250509 | 130800 | 1588283340 | 19860 | 19860 | 19860 | 19850 | 122 |
| 369 | 20250509 | 130700 | 1585860700 | 19860 | 19860 | 19860 | 19860 | 103 |
| 370 | 20250509 | 130600 | 1583815120 | 19850 | 19860 | 19860 | 19850 | 55 |
| 371 | 20250509 | 130500 | 1582722870 | 19850 | 19850 | 19860 | 19850 | 173 |
| 372 | 20250509 | 130400 | 1579287210 | 19850 | 19850 | 19850 | 19850 | 154 |
| 373 | 20250509 | 130300 | 1576230310 | 19860 | 19860 | 19860 | 19860 | 50 |
| 374 | 20250509 | 130200 | 1575237310 | 19850 | 19850 | 19860 | 19850 | 357 |
| 375 | 20250509 | 130100 | 1568150360 | 19850 | 19850 | 19850 | 19850 | 202 |
| 376 | 20250509 | 130000 | 1564140660 | 19850 | 19850 | 19850 | 19850 | 61 |
| 377 | 20250509 | 125900 | 1562929810 | 19840 | 19840 | 19840 | 19840 | 69 |
| 378 | 20250509 | 125800 | 1561560850 | 19850 | 19850 | 19850 | 19850 | 579 |
| 379 | 20250509 | 125700 | 1550067700 | 19840 | 19900 | 19900 | 19840 | 3 |
| 380 | 20250509 | 125600 | 1550008120 | 19850 | 19850 | 19850 | 19850 | 1 |
| 381 | 20250509 | 125500 | 1549988270 | 19860 | 19840 | 19860 | 19840 | 19 |
| 382 | 20250509 | 125400 | 1549611110 | 19840 | 19840 | 19840 | 19840 | 98 |
| 383 | 20250509 | 125300 | 1547666790 | 19840 | 19840 | 19840 | 19840 | 22 |
| 384 | 20250509 | 125200 | 1547230310 | 19840 | 19840 | 19840 | 19840 | 3 |
| 385 | 20250509 | 125100 | 1547170790 | 19830 | 19830 | 19830 | 19830 | 190 |
| 386 | 20250509 | 125000 | 1543403090 | 19820 | 19820 | 19850 | 19820 | 100 |
| 387 | 20250509 | 124900 | 1541420835 | 19820 | 19800 | 19820 | 19800 | 340 |
| 388 | 20250509 | 124800 | 1534685485 | 19800 | 19800 | 19800 | 19800 | 598 |
| 389 | 20250509 | 124700 | 1522845085 | 19810 | 19800 | 19810 | 19800 | 51 |
| 390 | 20250509 | 124600 | 1521835265 | 19800 | 19805 | 19805 | 19800 | 8 |
| 391 | 20250509 | 124500 | 1521676855 | 19800 | 19810 | 19810 | 19800 | 376 |
| 392 | 20250509 | 124400 | 1514229215 | 19820 | 19820 | 19820 | 19810 | 534 |
| 393 | 20250509 | 124300 | 1503648395 | 19820 | 19820 | 19820 | 19820 | 10 |
| 394 | 20250509 | 124200 | 1503450195 | 19820 | 19820 | 19820 | 19810 | 255 |
| 395 | 20250509 | 124100 | 1498397535 | 19820 | 19820 | 19820 | 19820 | 133 |
| 396 | 20250509 | 124000 | 1495761475 | 19820 | 19820 | 19820 | 19810 | 562 |
| 397 | 20250509 | 123900 | 1484624115 | 19810 | 19820 | 19820 | 19810 | 4 |
| 398 | 20250509 | 123800 | 1484544855 | 19820 | 19810 | 19820 | 19810 | 49 |
| 399 | 20250509 | 123700 | 1483574155 | 19810 | 19820 | 19820 | 19810 | 4 |
| 400 | 20250509 | 123600 | 1483494895 | 19820 | 19850 | 19850 | 19820 | 363 |
| 401 | 20250509 | 123500 | 1476295575 | 19860 | 19850 | 19860 | 19850 | 32 |
| 402 | 20250509 | 123400 | 1475660125 | 19850 | 19850 | 19850 | 19850 | 4 |
| 403 | 20250509 | 123300 | 1475580725 | 19850 | 19850 | 19850 | 19850 | 0 |
| 404 | 20250509 | 123200 | 1475580725 | 19850 | 19860 | 19860 | 19850 | 163 |
| 405 | 20250509 | 123100 | 1472345105 | 19865 | 19865 | 19865 | 19865 | 0 |
| 406 | 20250509 | 123000 | 1472345105 | 19865 | 19865 | 19865 | 19865 | 0 |
| 407 | 20250509 | 122900 | 1472345105 | 19865 | 19865 | 19865 | 19865 | 0 |
| 408 | 20250509 | 122800 | 1472345105 | 19865 | 19870 | 19870 | 19865 | 6 |
| 409 | 20250509 | 122700 | 1472225910 | 19860 | 19860 | 19860 | 19860 | 60 |
| 410 | 20250509 | 122600 | 1471034310 | 19860 | 19870 | 19870 | 19860 | 117 |
| 411 | 20250509 | 122500 | 1468710660 | 19870 | 19870 | 19870 | 19870 | 2 |
| 412 | 20250509 | 122400 | 1468670920 | 19870 | 19860 | 19870 | 19860 | 28 |
| 413 | 20250509 | 122300 | 1468114670 | 19870 | 19860 | 19870 | 19860 | 15 |
| 414 | 20250509 | 122200 | 1467816760 | 19860 | 19860 | 19870 | 19860 | 191 |
| 415 | 20250509 | 122100 | 1464023100 | 19870 | 19870 | 19870 | 19870 | 61 |
| 416 | 20250509 | 122000 | 1462811030 | 19870 | 19870 | 19870 | 19870 | 50 |
| 417 | 20250509 | 121900 | 1461817530 | 19870 | 19870 | 19870 | 19870 | 2 |
| 418 | 20250509 | 121800 | 1461777790 | 19880 | 19880 | 19880 | 19880 | 1 |
| 419 | 20250509 | 121700 | 1461757910 | 19880 | 19880 | 19880 | 19880 | 0 |
| 420 | 20250509 | 121600 | 1461757910 | 19880 | 19860 | 19880 | 19860 | 384 |
| 421 | 20250509 | 121500 | 1454130550 | 19860 | 19860 | 19860 | 19860 | 7 |
| 422 | 20250509 | 121400 | 1453991530 | 19850 | 19850 | 19850 | 19850 | 2 |
| 423 | 20250509 | 121300 | 1453951830 | 19870 | 19870 | 19870 | 19860 | 95 |
| 424 | 20250509 | 121200 | 1452064690 | 19870 | 19870 | 19870 | 19870 | 3 |
| 425 | 20250509 | 121100 | 1452005080 | 19860 | 19880 | 19880 | 19860 | 447 |
| 426 | 20250509 | 121000 | 1443123330 | 19880 | 19880 | 19880 | 19870 | 46 |
| 427 | 20250509 | 120900 | 1442209050 | 19880 | 19880 | 19880 | 19870 | 350 |
| 428 | 20250509 | 120800 | 1435253110 | 19880 | 19880 | 19880 | 19880 | 206 |
| 429 | 20250509 | 120700 | 1431157830 | 19880 | 19870 | 19880 | 19870 | 125 |
| 430 | 20250509 | 120600 | 1428673940 | 19870 | 19870 | 19870 | 19870 | 0 |
| 431 | 20250509 | 120500 | 1428673940 | 19870 | 19870 | 19870 | 19870 | 9 |
| 432 | 20250509 | 120400 | 1428495110 | 19870 | 19870 | 19870 | 19870 | 21 |
| 433 | 20250509 | 120300 | 1428077840 | 19870 | 19870 | 19870 | 19870 | 4 |
| 434 | 20250509 | 120200 | 1427998360 | 19860 | 19860 | 19860 | 19860 | 10 |
| 435 | 20250509 | 120100 | 1427799760 | 19860 | 19860 | 19860 | 19860 | 0 |
| 436 | 20250509 | 120000 | 1427799760 | 19860 | 19860 | 19860 | 19860 | 302 |
| 437 | 20250509 | 115900 | 1421802040 | 19860 | 19860 | 19860 | 19850 | 172 |
| 438 | 20250509 | 115800 | 1418387270 | 19860 | 19860 | 19860 | 19860 | 155 |
| 439 | 20250509 | 115700 | 1415308970 | 19860 | 19880 | 19880 | 19860 | 36 |
| 440 | 20250509 | 115600 | 1414593510 | 19880 | 19880 | 19880 | 19860 | 81 |
| 441 | 20250509 | 115500 | 1412983640 | 19890 | 19880 | 19890 | 19880 | 61 |
| 442 | 20250509 | 115400 | 1411770460 | 19880 | 19890 | 19890 | 19880 | 55 |
| 443 | 20250509 | 115300 | 1410677010 | 19890 | 19900 | 19900 | 19890 | 58 |
| 444 | 20250509 | 115200 | 1409523180 | 19880 | 19890 | 19890 | 19880 | 497 |
| 445 | 20250509 | 115100 | 1399638860 | 19890 | 19890 | 19890 | 19890 | 17 |
| 446 | 20250509 | 115000 | 1399300730 | 19860 | 19860 | 19860 | 19860 | 0 |
| 447 | 20250509 | 114900 | 1399300730 | 19860 | 19860 | 19860 | 19860 | 0 |
| 448 | 20250509 | 114800 | 1399300730 | 19860 | 19860 | 19860 | 19860 | 0 |
| 449 | 20250509 | 114700 | 1399300730 | 19860 | 19860 | 19860 | 19860 | 103 |
| 450 | 20250509 | 114600 | 1397255150 | 19850 | 19850 | 19850 | 19850 | 109 |
| 451 | 20250509 | 114500 | 1395091500 | 19860 | 19860 | 19860 | 19860 | 6 |
| 452 | 20250509 | 114400 | 1394972340 | 19860 | 19860 | 19860 | 19860 | 3 |
| 453 | 20250509 | 114300 | 1394912760 | 19860 | 19850 | 19860 | 19850 | 206 |
| 454 | 20250509 | 114200 | 1390823130 | 19850 | 19850 | 19850 | 19810 | 973 |
| 455 | 20250509 | 114100 | 1371511830 | 19840 | 19840 | 19840 | 19840 | 13 |
| 456 | 20250509 | 114000 | 1371253910 | 19840 | 19840 | 19840 | 19840 | 0 |
| 457 | 20250509 | 113900 | 1371253910 | 19840 | 19840 | 19840 | 19840 | 146 |
| 458 | 20250509 | 113800 | 1368357270 | 19840 | 19840 | 19840 | 19840 | 9 |
| 459 | 20250509 | 113700 | 1368178710 | 19840 | 19840 | 19840 | 19840 | 17 |
| 460 | 20250509 | 113600 | 1367841430 | 19840 | 19840 | 19840 | 19840 | 23 |
| 461 | 20250509 | 113500 | 1367385110 | 19810 | 19810 | 19810 | 19810 | 0 |
| 462 | 20250509 | 113400 | 1367385110 | 19810 | 19810 | 19810 | 19810 | 50 |
| 463 | 20250509 | 113300 | 1366394610 | 19810 | 19800 | 19810 | 19800 | 109 |
| 464 | 20250509 | 113200 | 1364236190 | 19810 | 19810 | 19810 | 19810 | 48 |
| 465 | 20250509 | 113100 | 1363285310 | 19810 | 19810 | 19810 | 19810 | 94 |
| 466 | 20250509 | 113000 | 1361423170 | 19840 | 19840 | 19840 | 19840 | 0 |
| 467 | 20250509 | 112900 | 1361423170 | 19840 | 19800 | 19840 | 19770 | 231 |
| 468 | 20250509 | 112800 | 1356851620 | 19800 | 19840 | 19840 | 19800 | 3 |
| 469 | 20250509 | 112700 | 1356792140 | 19820 | 19800 | 19820 | 19800 | 600 |
| 470 | 20250509 | 112600 | 1344912120 | 19800 | 19800 | 19800 | 19790 | 412 |
| 471 | 20250509 | 112500 | 1336757080 | 19790 | 19800 | 19800 | 19790 | 232 |
| 472 | 20250509 | 112400 | 1332163560 | 19800 | 19800 | 19800 | 19800 | 60 |
| 473 | 20250509 | 112300 | 1330975560 | 19800 | 19800 | 19800 | 19800 | 123 |
| 474 | 20250509 | 112200 | 1328540160 | 19800 | 19800 | 19800 | 19800 | 282 |
| 475 | 20250509 | 112100 | 1322956560 | 19800 | 19800 | 19800 | 19800 | 0 |
| 476 | 20250509 | 112000 | 1322956560 | 19800 | 19800 | 19800 | 19800 | 111 |
| 477 | 20250509 | 111900 | 1320758760 | 19790 | 19790 | 19800 | 19790 | 126 |
| 478 | 20250509 | 111800 | 1318264670 | 19800 | 19800 | 19800 | 19800 | 12 |
| 479 | 20250509 | 111700 | 1318027070 | 19800 | 19840 | 19840 | 19800 | 36 |
| 480 | 20250509 | 111600 | 1317313030 | 19840 | 19800 | 19840 | 19800 | 248 |
| 481 | 20250509 | 111500 | 1312397580 | 19790 | 19790 | 19790 | 19790 | 41 |
| 482 | 20250509 | 111400 | 1311586190 | 19780 | 19790 | 19790 | 19780 | 143 |
| 483 | 20250509 | 111300 | 1308756710 | 19790 | 19790 | 19790 | 19790 | 93 |
| 484 | 20250509 | 111200 | 1306916240 | 19790 | 19780 | 19790 | 19780 | 121 |
| 485 | 20250509 | 111100 | 1304521680 | 19790 | 19790 | 19790 | 19790 | 0 |
| 486 | 20250509 | 111000 | 1304521680 | 19790 | 19790 | 19790 | 19790 | 0 |
| 487 | 20250509 | 110900 | 1304521680 | 19790 | 19790 | 19790 | 19790 | 1 |
| 488 | 20250509 | 110800 | 1304501890 | 19780 | 19780 | 19780 | 19780 | 0 |
| 489 | 20250509 | 110700 | 1304501890 | 19780 | 19780 | 19780 | 19780 | 69 |
| 490 | 20250509 | 110600 | 1303137070 | 19780 | 19780 | 19780 | 19780 | 0 |
| 491 | 20250509 | 110500 | 1303137070 | 19780 | 19780 | 19780 | 19780 | 0 |
| 492 | 20250509 | 110400 | 1303137070 | 19780 | 19775 | 19780 | 19770 | 76 |
| 493 | 20250509 | 110300 | 1301634260 | 19780 | 19780 | 19780 | 19780 | 68 |
| 494 | 20250509 | 110200 | 1300289220 | 19780 | 19780 | 19780 | 19780 | 15 |
| 495 | 20250509 | 110100 | 1299992520 | 19780 | 19780 | 19780 | 19780 | 18 |
| 496 | 20250509 | 110000 | 1299636480 | 19790 | 19770 | 19790 | 19770 | 100 |
| 497 | 20250509 | 105900 | 1297657620 | 19770 | 19770 | 19770 | 19760 | 113 |
| 498 | 20250509 | 105800 | 1295424190 | 19780 | 19780 | 19780 | 19780 | 0 |
| 499 | 20250509 | 105700 | 1295424190 | 19780 | 19780 | 19780 | 19780 | 265 |
| 500 | 20250509 | 105600 | 1290182490 | 19780 | 19780 | 19780 | 19780 | 36 |
| 501 | 20250509 | 105500 | 1289470410 | 19780 | 19780 | 19780 | 19780 | 175 |
| 502 | 20250509 | 105400 | 1286008910 | 19780 | 19780 | 19780 | 19780 | 228 |
| 503 | 20250509 | 105300 | 1281499070 | 19790 | 19790 | 19790 | 19790 | 1 |
| 504 | 20250509 | 105200 | 1281479280 | 19790 | 19790 | 19790 | 19790 | 125 |
| 505 | 20250509 | 105100 | 1279005530 | 19790 | 19790 | 19790 | 19790 | 83 |
| 506 | 20250509 | 105000 | 1277362960 | 19780 | 19780 | 19780 | 19780 | 235 |
| 507 | 20250509 | 104900 | 1272714660 | 19770 | 19780 | 19790 | 19770 | 1765 |
| 508 | 20250509 | 104800 | 1237819080 | 19780 | 19780 | 19780 | 19780 | 106 |
| 509 | 20250509 | 104700 | 1235722400 | 19780 | 19780 | 19780 | 19780 | 10 |
| 510 | 20250509 | 104600 | 1235524600 | 19780 | 19780 | 19780 | 19780 | 452 |
| 511 | 20250509 | 104500 | 1226584040 | 19770 | 19780 | 19780 | 19770 | 98 |
| 512 | 20250509 | 104400 | 1224645610 | 19780 | 19780 | 19780 | 19780 | 11 |
| 513 | 20250509 | 104300 | 1224428030 | 19770 | 19770 | 19770 | 19770 | 25 |
| 514 | 20250509 | 104200 | 1223933780 | 19770 | 19765 | 19770 | 19765 | 256 |
| 515 | 20250509 | 104100 | 1218872665 | 19765 | 19770 | 19770 | 19765 | 3 |
| 516 | 20250509 | 104000 | 1218813360 | 19770 | 19760 | 19770 | 19760 | 41 |
| 517 | 20250509 | 103900 | 1218002830 | 19760 | 19760 | 19770 | 19760 | 212 |
| 518 | 20250509 | 103800 | 1213812690 | 19760 | 19770 | 19770 | 19760 | 555 |
| 519 | 20250509 | 103700 | 1202845790 | 19770 | 19770 | 19780 | 19770 | 166 |
| 520 | 20250509 | 103600 | 1199563880 | 19770 | 19770 | 19770 | 19770 | 98 |
| 521 | 20250509 | 103500 | 1197626420 | 19760 | 19760 | 19760 | 19760 | 88 |
| 522 | 20250509 | 103400 | 1195887540 | 19770 | 19770 | 19770 | 19760 | 13 |
| 523 | 20250509 | 103300 | 1195630560 | 19760 | 19760 | 19760 | 19760 | 71 |
| 524 | 20250509 | 103200 | 1194227600 | 19760 | 19760 | 19770 | 19760 | 158 |
| 525 | 20250509 | 103100 | 1191105490 | 19760 | 19780 | 19780 | 19750 | 130 |
| 526 | 20250509 | 103000 | 1188536565 | 19780 | 19780 | 19780 | 19780 | 62 |
| 527 | 20250509 | 102900 | 1187310205 | 19780 | 19770 | 19780 | 19760 | 42 |
| 528 | 20250509 | 102800 | 1186479815 | 19750 | 19750 | 19750 | 19750 | 11 |
| 529 | 20250509 | 102700 | 1186262565 | 19760 | 19740 | 19760 | 19740 | 456 |
| 530 | 20250509 | 102600 | 1177257330 | 19740 | 19730 | 19740 | 19730 | 115 |
| 531 | 20250509 | 102500 | 1174987250 | 19740 | 19740 | 19740 | 19730 | 129 |
| 532 | 20250509 | 102400 | 1172440840 | 19740 | 19770 | 19770 | 19730 | 690 |
| 533 | 20250509 | 102300 | 1158820900 | 19760 | 19760 | 19760 | 19760 | 251 |
| 534 | 20250509 | 102200 | 1153861140 | 19770 | 19740 | 19770 | 19740 | 2 |
| 535 | 20250509 | 102100 | 1153821630 | 19740 | 19770 | 19770 | 19730 | 788 |
| 536 | 20250509 | 102000 | 1138257580 | 19770 | 19770 | 19770 | 19770 | 285 |
| 537 | 20250509 | 101900 | 1132623130 | 19770 | 19830 | 19830 | 19760 | 1171 |
| 538 | 20250509 | 101800 | 1109433810 | 19830 | 19850 | 19850 | 19830 | 883 |
| 539 | 20250509 | 101700 | 1091911070 | 19850 | 19870 | 19870 | 19850 | 1061 |
| 540 | 20250509 | 101600 | 1070843990 | 19880 | 19860 | 19880 | 19860 | 255 |
| 541 | 20250509 | 101500 | 1065778900 | 19870 | 19880 | 19910 | 19870 | 577 |
| 542 | 20250509 | 101400 | 1054311230 | 19880 | 19910 | 19910 | 19880 | 79 |
| 543 | 20250509 | 101300 | 1052739670 | 19910 | 19900 | 19910 | 19870 | 712 |
| 544 | 20250509 | 101200 | 1038584420 | 19900 | 19890 | 19910 | 19890 | 990 |
| 545 | 20250509 | 101100 | 1018888880 | 19890 | 19910 | 19910 | 19870 | 2988 |
| 546 | 20250509 | 101000 | 959439640 | 19910 | 19990 | 19990 | 19900 | 3784 |
| 547 | 20250509 | 100900 | 883992440 | 19990 | 20050 | 20050 | 19980 | 18 |
| 548 | 20250509 | 100800 | 883632600 | 20000 | 20000 | 20000 | 20000 | 100 |
| 549 | 20250509 | 100700 | 881632600 | 20000 | 19990 | 20000 | 19990 | 262 |
| 550 | 20250509 | 100600 | 876393000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 551 | 20250509 | 100500 | 876393000 | 19980 | 19980 | 20000 | 19980 | 291 |
| 552 | 20250509 | 100400 | 870578800 | 19980 | 19980 | 19980 | 19980 | 106 |
| 553 | 20250509 | 100300 | 868460920 | 20050 | 20050 | 20050 | 20050 | 1 |
| 554 | 20250509 | 100200 | 868440870 | 19980 | 19990 | 20000 | 19980 | 447 |
| 555 | 20250509 | 100100 | 859502580 | 19970 | 19970 | 19970 | 19970 | 92 |
| 556 | 20250509 | 100000 | 857665340 | 19970 | 19970 | 19970 | 19970 | 5 |
| 557 | 20250509 | 095900 | 857565490 | 19970 | 19990 | 19990 | 19970 | 1065 |
| 558 | 20250509 | 095800 | 836292930 | 19990 | 19990 | 19990 | 19990 | 104 |
| 559 | 20250509 | 095700 | 834213970 | 19990 | 20000 | 20000 | 19990 | 19 |
| 560 | 20250509 | 095600 | 833834070 | 20000 | 19990 | 20000 | 19980 | 3829 |
| 561 | 20250509 | 095500 | 757290645 | 19990 | 20000 | 20000 | 19990 | 483 |
| 562 | 20250509 | 095400 | 747633645 | 20000 | 20050 | 20050 | 20000 | 51 |
| 563 | 20250509 | 095300 | 746613595 | 20050 | 20000 | 20050 | 20000 | 73 |
| 564 | 20250509 | 095200 | 745153520 | 20000 | 20000 | 20000 | 20000 | 107 |
| 565 | 20250509 | 095100 | 743013520 | 20000 | 20000 | 20000 | 20000 | 376 |
| 566 | 20250509 | 095000 | 735493520 | 20000 | 20000 | 20000 | 20000 | 448 |
| 567 | 20250509 | 094900 | 726533520 | 20000 | 20000 | 20000 | 20000 | 8 |
| 568 | 20250509 | 094800 | 726373520 | 20050 | 20100 | 20100 | 20050 | 42 |
| 569 | 20250509 | 094700 | 725530970 | 20100 | 20050 | 20100 | 20050 | 195 |
| 570 | 20250509 | 094600 | 721615620 | 20050 | 20100 | 20100 | 20050 | 129 |
| 571 | 20250509 | 094500 | 719024770 | 20150 | 20100 | 20150 | 20050 | 528 |
| 572 | 20250509 | 094400 | 708412020 | 20100 | 20000 | 20100 | 19990 | 642 |
| 573 | 20250509 | 094300 | 695563140 | 20000 | 20000 | 20000 | 20000 | 10 |
| 574 | 20250509 | 094200 | 695363140 | 20000 | 20000 | 20000 | 20000 | 124 |
| 575 | 20250509 | 094100 | 692883140 | 20000 | 20100 | 20100 | 20000 | 660 |
| 576 | 20250509 | 094000 | 679667690 | 20100 | 20050 | 20100 | 20050 | 24 |
| 577 | 20250509 | 093900 | 679186390 | 20050 | 20050 | 20050 | 20050 | 130 |
| 578 | 20250509 | 093800 | 676579890 | 20050 | 20050 | 20050 | 20000 | 4 |
| 579 | 20250509 | 093700 | 676499740 | 20000 | 19990 | 20000 | 19990 | 1039 |
| 580 | 20250509 | 093600 | 655723820 | 19990 | 20100 | 20100 | 19990 | 2925 |
| 581 | 20250509 | 093500 | 597213900 | 20000 | 20100 | 20150 | 20000 | 1440 |
| 582 | 20250509 | 093400 | 568324100 | 20150 | 20150 | 20150 | 20150 | 350 |
| 583 | 20250509 | 093300 | 561271600 | 20100 | 20100 | 20100 | 20100 | 13 |
| 584 | 20250509 | 093200 | 561010300 | 20100 | 20100 | 20200 | 20050 | 1550 |
| 585 | 20250509 | 093100 | 529911750 | 20100 | 20100 | 20100 | 20100 | 153 |
| 586 | 20250509 | 093000 | 526836450 | 20100 | 20050 | 20100 | 20050 | 290 |
| 587 | 20250509 | 092900 | 521008450 | 20100 | 20100 | 20100 | 20050 | 59 |
| 588 | 20250509 | 092800 | 519823750 | 20100 | 20150 | 20150 | 20100 | 1761 |
| 589 | 20250509 | 092700 | 484400750 | 20150 | 20200 | 20200 | 20150 | 946 |
| 590 | 20250509 | 092600 | 465292550 | 20200 | 20300 | 20300 | 20200 | 5 |
| 591 | 20250509 | 092500 | 465191250 | 20150 | 20200 | 20200 | 20150 | 74 |
| 592 | 20250509 | 092400 | 463697700 | 20200 | 20200 | 20200 | 20200 | 172 |
| 593 | 20250509 | 092300 | 460223300 | 20250 | 20350 | 20350 | 20250 | 308 |
| 594 | 20250509 | 092200 | 453976950 | 20350 | 20350 | 20350 | 20250 | 430 |
| 595 | 20250509 | 092100 | 445244400 | 20350 | 20300 | 20350 | 20250 | 223 |
| 596 | 20250509 | 092000 | 440716050 | 20250 | 20250 | 20300 | 20200 | 1115 |
| 597 | 20250509 | 091900 | 418156450 | 20250 | 20200 | 20250 | 20200 | 754 |
| 598 | 20250509 | 091800 | 402894200 | 20200 | 20200 | 20200 | 20200 | 3 |
| 599 | 20250509 | 091700 | 402833600 | 20200 | 20200 | 20200 | 20200 | 129 |
| 600 | 20250509 | 091600 | 400227800 | 20200 | 20150 | 20200 | 20150 | 537 |
| 601 | 20250509 | 091500 | 389385900 | 20150 | 20150 | 20200 | 20100 | 217 |
| 602 | 20250509 | 091400 | 385015150 | 20150 | 20150 | 20150 | 20100 | 915 |
| 603 | 20250509 | 091300 | 366578050 | 20150 | 20150 | 20150 | 20050 | 1119 |
| 604 | 20250509 | 091200 | 344121900 | 20150 | 20100 | 20150 | 20100 | 223 |
| 605 | 20250509 | 091100 | 339636700 | 20150 | 20100 | 20150 | 20000 | 4156 |
| 606 | 20250509 | 091000 | 256404800 | 20200 | 20150 | 20200 | 20150 | 307 |
| 607 | 20250509 | 090900 | 250215600 | 20200 | 20200 | 20200 | 20150 | 1142 |
| 608 | 20250509 | 090800 | 227201550 | 20200 | 20200 | 20250 | 20200 | 202 |
| 609 | 20250509 | 090700 | 223121100 | 20200 | 20250 | 20350 | 20100 | 3886 |
| 610 | 20250509 | 090600 | 144659800 | 20250 | 20250 | 20250 | 20250 | 320 |
| 611 | 20250509 | 090500 | 138179800 | 20250 | 20300 | 20300 | 20250 | 471 |
| 612 | 20250509 | 090400 | 128637050 | 20300 | 20300 | 20300 | 20300 | 163 |
| 613 | 20250509 | 090300 | 125328150 | 20300 | 20400 | 20450 | 20300 | 1737 |
| 614 | 20250509 | 090200 | 90025200 | 20500 | 20400 | 20500 | 20300 | 836 |
| 615 | 20250509 | 090100 | 72975950 | 20400 | 20400 | 20700 | 20350 | 2150 |
| 616 | 20250509 | 090000 | 28907800 | 20450 | 20450 | 20500 | 20400 | 1414 |