33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 192400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 3 | 20250502 | 192300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 4 | 20250502 | 192200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 5 | 20250502 | 192100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 6 | 20250502 | 192000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 7 | 20250502 | 191900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 8 | 20250502 | 191800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 9 | 20250502 | 191700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 10 | 20250502 | 191600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 11 | 20250502 | 191500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 12 | 20250502 | 191400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 13 | 20250502 | 191300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 14 | 20250502 | 191200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 15 | 20250502 | 191100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 16 | 20250502 | 191000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 17 | 20250502 | 190900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 18 | 20250502 | 190800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 19 | 20250502 | 190700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 20 | 20250502 | 190600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 21 | 20250502 | 190500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 22 | 20250502 | 190400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 23 | 20250502 | 190300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 24 | 20250502 | 190200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 25 | 20250502 | 190100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 26 | 20250502 | 190000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 27 | 20250502 | 185900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 28 | 20250502 | 185800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 29 | 20250502 | 185700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 30 | 20250502 | 185600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 31 | 20250502 | 185500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 32 | 20250502 | 185400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 33 | 20250502 | 185300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 34 | 20250502 | 185200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 35 | 20250502 | 185100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 36 | 20250502 | 185000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 37 | 20250502 | 184900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 38 | 20250502 | 184800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 39 | 20250502 | 184700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 40 | 20250502 | 184600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 41 | 20250502 | 184500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 42 | 20250502 | 184400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 43 | 20250502 | 184300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 44 | 20250502 | 184200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 45 | 20250502 | 184100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 46 | 20250502 | 184000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 47 | 20250502 | 183900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 48 | 20250502 | 183800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 49 | 20250502 | 183700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 50 | 20250502 | 183600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 51 | 20250502 | 183500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 52 | 20250502 | 183400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 53 | 20250502 | 183300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 54 | 20250502 | 183200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 55 | 20250502 | 183100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 56 | 20250502 | 183000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 57 | 20250502 | 182900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 58 | 20250502 | 182800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 59 | 20250502 | 182700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 60 | 20250502 | 182600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 61 | 20250502 | 182500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 62 | 20250502 | 182400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 63 | 20250502 | 182300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 64 | 20250502 | 182200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 65 | 20250502 | 182100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 66 | 20250502 | 182000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 67 | 20250502 | 181900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 68 | 20250502 | 181800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 69 | 20250502 | 181700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 70 | 20250502 | 181600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 71 | 20250502 | 181500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 72 | 20250502 | 181400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 73 | 20250502 | 181300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 74 | 20250502 | 181200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 75 | 20250502 | 181100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 76 | 20250502 | 181000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 77 | 20250502 | 180900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 78 | 20250502 | 180800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 79 | 20250502 | 180700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 80 | 20250502 | 180600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 81 | 20250502 | 180500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 82 | 20250502 | 180400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 83 | 20250502 | 180300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 84 | 20250502 | 180200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 85 | 20250502 | 180100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 86 | 20250502 | 180000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 87 | 20250502 | 175900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 88 | 20250502 | 175800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 89 | 20250502 | 175700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 90 | 20250502 | 175600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 91 | 20250502 | 175500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 92 | 20250502 | 175400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 93 | 20250502 | 175300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 94 | 20250502 | 175200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 95 | 20250502 | 175100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 96 | 20250502 | 175000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 97 | 20250502 | 174900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 98 | 20250502 | 174800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 99 | 20250502 | 174700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 100 | 20250502 | 174600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 101 | 20250502 | 174500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 102 | 20250502 | 174400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 103 | 20250502 | 174300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 104 | 20250502 | 174200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 105 | 20250502 | 174100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 106 | 20250502 | 174000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 107 | 20250502 | 173900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 108 | 20250502 | 173800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 109 | 20250502 | 173700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 110 | 20250502 | 173600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 111 | 20250502 | 173500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 112 | 20250502 | 173400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 113 | 20250502 | 173300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 114 | 20250502 | 173200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 115 | 20250502 | 173100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 116 | 20250502 | 173000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 117 | 20250502 | 172900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 118 | 20250502 | 172800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 119 | 20250502 | 172700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 120 | 20250502 | 172600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 121 | 20250502 | 172500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 122 | 20250502 | 172400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 123 | 20250502 | 172300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 124 | 20250502 | 172200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 125 | 20250502 | 172100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 126 | 20250502 | 172000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 127 | 20250502 | 171900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 128 | 20250502 | 171800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 129 | 20250502 | 171700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 130 | 20250502 | 171600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 131 | 20250502 | 171500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 132 | 20250502 | 171400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 133 | 20250502 | 171300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 134 | 20250502 | 171200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 135 | 20250502 | 171100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 136 | 20250502 | 171000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 137 | 20250502 | 170900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 138 | 20250502 | 170800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 139 | 20250502 | 170700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 140 | 20250502 | 170600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 141 | 20250502 | 170500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 142 | 20250502 | 170400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 143 | 20250502 | 170300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 144 | 20250502 | 170200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 145 | 20250502 | 170100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 146 | 20250502 | 170000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 147 | 20250502 | 165900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 148 | 20250502 | 165800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 149 | 20250502 | 165700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 150 | 20250502 | 165600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 151 | 20250502 | 165500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 152 | 20250502 | 165400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 153 | 20250502 | 165300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 154 | 20250502 | 165200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 155 | 20250502 | 165100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 156 | 20250502 | 165000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 157 | 20250502 | 164900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 158 | 20250502 | 164800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 159 | 20250502 | 164700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 160 | 20250502 | 164600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 161 | 20250502 | 164500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 162 | 20250502 | 164400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 163 | 20250502 | 164300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 164 | 20250502 | 164200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 165 | 20250502 | 164100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 166 | 20250502 | 164000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 167 | 20250502 | 163900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 168 | 20250502 | 163800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 169 | 20250502 | 163700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 170 | 20250502 | 163600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 171 | 20250502 | 163500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 172 | 20250502 | 163400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 173 | 20250502 | 163300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 174 | 20250502 | 163200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 175 | 20250502 | 163100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 176 | 20250502 | 163000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 177 | 20250502 | 162900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 178 | 20250502 | 162800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 179 | 20250502 | 162700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 180 | 20250502 | 162600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 181 | 20250502 | 162500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 182 | 20250502 | 162400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 183 | 20250502 | 162300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 184 | 20250502 | 162200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 185 | 20250502 | 162100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 186 | 20250502 | 162000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 187 | 20250502 | 161900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 188 | 20250502 | 161800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 189 | 20250502 | 161700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 190 | 20250502 | 161600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 191 | 20250502 | 161500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 192 | 20250502 | 161400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 193 | 20250502 | 161300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 194 | 20250502 | 161200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 195 | 20250502 | 161100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 196 | 20250502 | 161000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 197 | 20250502 | 160900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 198 | 20250502 | 160800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 199 | 20250502 | 160700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 200 | 20250502 | 160600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 201 | 20250502 | 160500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 202 | 20250502 | 160400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 203 | 20250502 | 160300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 204 | 20250502 | 160200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 205 | 20250502 | 160100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 206 | 20250502 | 160000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 207 | 20250502 | 155900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 208 | 20250502 | 155800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 209 | 20250502 | 155700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 210 | 20250502 | 155600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 211 | 20250502 | 155500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 212 | 20250502 | 155400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 213 | 20250502 | 155300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 214 | 20250502 | 155200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 215 | 20250502 | 155100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 216 | 20250502 | 155000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 217 | 20250502 | 154900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 218 | 20250502 | 154800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 219 | 20250502 | 154700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 220 | 20250502 | 154600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 221 | 20250502 | 154500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 222 | 20250502 | 154400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 223 | 20250502 | 154300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 224 | 20250502 | 154200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 225 | 20250502 | 154100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 226 | 20250502 | 154000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 227 | 20250502 | 153900 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 228 | 20250502 | 153800 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 229 | 20250502 | 153700 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 230 | 20250502 | 153600 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 231 | 20250502 | 153500 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 232 | 20250502 | 153400 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 233 | 20250502 | 153300 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 234 | 20250502 | 153200 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 235 | 20250502 | 153100 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 0 |
| 236 | 20250502 | 153000 | 1379099685 | 17620 | 17620 | 17620 | 17620 | 2456 |
| 237 | 20250502 | 152900 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 238 | 20250502 | 152800 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 239 | 20250502 | 152700 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 240 | 20250502 | 152600 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 241 | 20250502 | 152500 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 242 | 20250502 | 152400 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 243 | 20250502 | 152300 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 244 | 20250502 | 152200 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 245 | 20250502 | 152100 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 246 | 20250502 | 152000 | 1335824965 | 17650 | 17650 | 17650 | 17650 | 0 |
| 247 | 20250502 | 151900 | 1335824965 | 17650 | 17660 | 17690 | 17650 | 338 |
| 248 | 20250502 | 151800 | 1329851865 | 17670 | 17650 | 17670 | 17650 | 219 |
| 249 | 20250502 | 151700 | 1325984715 | 17670 | 17640 | 17670 | 17640 | 119 |
| 250 | 20250502 | 151600 | 1323882705 | 17630 | 17650 | 17660 | 17620 | 685 |
| 251 | 20250502 | 151500 | 1311803685 | 17650 | 17670 | 17670 | 17650 | 160 |
| 252 | 20250502 | 151400 | 1308978985 | 17670 | 17660 | 17670 | 17660 | 35 |
| 253 | 20250502 | 151300 | 1308360835 | 17670 | 17690 | 17690 | 17660 | 77 |
| 254 | 20250502 | 151200 | 1306999965 | 17690 | 17690 | 17700 | 17650 | 679 |
| 255 | 20250502 | 151100 | 1294988815 | 17700 | 17690 | 17700 | 17690 | 25 |
| 256 | 20250502 | 151000 | 1294546405 | 17690 | 17650 | 17690 | 17640 | 212 |
| 257 | 20250502 | 150900 | 1290803835 | 17640 | 17640 | 17650 | 17640 | 154 |
| 258 | 20250502 | 150800 | 1288087265 | 17620 | 17620 | 17620 | 17620 | 64 |
| 259 | 20250502 | 150700 | 1286959585 | 17620 | 17620 | 17620 | 17620 | 9 |
| 260 | 20250502 | 150600 | 1286801005 | 17610 | 17620 | 17650 | 17610 | 314 |
| 261 | 20250502 | 150500 | 1281270325 | 17650 | 17610 | 17650 | 17610 | 875 |
| 262 | 20250502 | 150400 | 1265848605 | 17620 | 17620 | 17620 | 17620 | 5 |
| 263 | 20250502 | 150300 | 1265760505 | 17620 | 17620 | 17620 | 17620 | 448 |
| 264 | 20250502 | 150200 | 1257866745 | 17620 | 17610 | 17620 | 17590 | 589 |
| 265 | 20250502 | 150100 | 1247497025 | 17620 | 17640 | 17640 | 17610 | 1126 |
| 266 | 20250502 | 150000 | 1227645405 | 17650 | 17660 | 17660 | 17650 | 437 |
| 267 | 20250502 | 145900 | 1219932345 | 17650 | 17660 | 17660 | 17650 | 84 |
| 268 | 20250502 | 145800 | 1218449735 | 17650 | 17660 | 17660 | 17650 | 2 |
| 269 | 20250502 | 145700 | 1218414425 | 17660 | 17660 | 17660 | 17660 | 1 |
| 270 | 20250502 | 145600 | 1218396765 | 17660 | 17650 | 17660 | 17650 | 63 |
| 271 | 20250502 | 145500 | 1217284795 | 17660 | 17660 | 17660 | 17650 | 190 |
| 272 | 20250502 | 145400 | 1213931255 | 17670 | 17670 | 17670 | 17660 | 218 |
| 273 | 20250502 | 145300 | 1210081335 | 17670 | 17670 | 17670 | 17670 | 4 |
| 274 | 20250502 | 145200 | 1210010655 | 17670 | 17670 | 17670 | 17660 | 77 |
| 275 | 20250502 | 145100 | 1208650805 | 17670 | 17680 | 17680 | 17670 | 3 |
| 276 | 20250502 | 145000 | 1208597785 | 17660 | 17660 | 17680 | 17660 | 1026 |
| 277 | 20250502 | 144900 | 1190476835 | 17670 | 17670 | 17670 | 17670 | 138 |
| 278 | 20250502 | 144800 | 1188038375 | 17680 | 17670 | 17680 | 17670 | 362 |
| 279 | 20250502 | 144700 | 1181641745 | 17670 | 17670 | 17670 | 17670 | 6 |
| 280 | 20250502 | 144600 | 1181535725 | 17670 | 17680 | 17680 | 17670 | 133 |
| 281 | 20250502 | 144500 | 1179184505 | 17700 | 17670 | 17700 | 17670 | 172 |
| 282 | 20250502 | 144400 | 1176144875 | 17690 | 17700 | 17700 | 17690 | 73 |
| 283 | 20250502 | 144300 | 1174853015 | 17670 | 17670 | 17680 | 17670 | 371 |
| 284 | 20250502 | 144200 | 1168294995 | 17670 | 17670 | 17670 | 17670 | 3 |
| 285 | 20250502 | 144100 | 1168241985 | 17680 | 17680 | 17680 | 17680 | 5 |
| 286 | 20250502 | 144000 | 1168153585 | 17680 | 17680 | 17680 | 17670 | 161 |
| 287 | 20250502 | 143900 | 1165308625 | 17680 | 17680 | 17680 | 17680 | 43 |
| 288 | 20250502 | 143800 | 1164548385 | 17670 | 17680 | 17680 | 17670 | 48 |
| 289 | 20250502 | 143700 | 1163699775 | 17680 | 17680 | 17680 | 17680 | 179 |
| 290 | 20250502 | 143600 | 1160535055 | 17700 | 17700 | 17700 | 17700 | 0 |
| 291 | 20250502 | 143500 | 1160535055 | 17700 | 17670 | 17700 | 17670 | 555 |
| 292 | 20250502 | 143400 | 1150724045 | 17680 | 17680 | 17680 | 17670 | 569 |
| 293 | 20250502 | 143300 | 1140669455 | 17680 | 17680 | 17680 | 17680 | 498 |
| 294 | 20250502 | 143200 | 1131864815 | 17680 | 17680 | 17700 | 17680 | 759 |
| 295 | 20250502 | 143100 | 1118445245 | 17690 | 17690 | 17700 | 17690 | 23 |
| 296 | 20250502 | 143000 | 1118038275 | 17710 | 17690 | 17710 | 17680 | 386 |
| 297 | 20250502 | 142900 | 1111209635 | 17680 | 17690 | 17710 | 17680 | 178 |
| 298 | 20250502 | 142800 | 1108061365 | 17690 | 17690 | 17690 | 17690 | 7 |
| 299 | 20250502 | 142700 | 1107937535 | 17680 | 17680 | 17680 | 17680 | 11 |
| 300 | 20250502 | 142600 | 1107743055 | 17680 | 17690 | 17690 | 17680 | 140 |
| 301 | 20250502 | 142500 | 1105266625 | 17690 | 17700 | 17700 | 17690 | 663 |
| 302 | 20250502 | 142400 | 1093537605 | 17700 | 17690 | 17700 | 17690 | 36 |
| 303 | 20250502 | 142300 | 1092900435 | 17690 | 17690 | 17690 | 17690 | 10 |
| 304 | 20250502 | 142200 | 1092723535 | 17700 | 17700 | 17700 | 17700 | 120 |
| 305 | 20250502 | 142100 | 1090599535 | 17700 | 17700 | 17700 | 17700 | 15 |
| 306 | 20250502 | 142000 | 1090334035 | 17700 | 17700 | 17700 | 17700 | 198 |
| 307 | 20250502 | 141900 | 1086829435 | 17700 | 17700 | 17700 | 17700 | 189 |
| 308 | 20250502 | 141800 | 1083484135 | 17690 | 17700 | 17700 | 17690 | 177 |
| 309 | 20250502 | 141700 | 1080352905 | 17690 | 17720 | 17720 | 17690 | 4822 |
| 310 | 20250502 | 141600 | 994960645 | 17740 | 17730 | 17740 | 17720 | 124 |
| 311 | 20250502 | 141500 | 992762455 | 17740 | 17720 | 17740 | 17720 | 236 |
| 312 | 20250502 | 141400 | 988580135 | 17720 | 17720 | 17720 | 17720 | 67 |
| 313 | 20250502 | 141300 | 987392895 | 17720 | 17720 | 17720 | 17720 | 0 |
| 314 | 20250502 | 141200 | 987392895 | 17720 | 17720 | 17720 | 17720 | 2 |
| 315 | 20250502 | 141100 | 987357455 | 17710 | 17710 | 17710 | 17710 | 68 |
| 316 | 20250502 | 141000 | 986153175 | 17710 | 17700 | 17710 | 17700 | 185 |
| 317 | 20250502 | 140900 | 982878415 | 17710 | 17720 | 17720 | 17710 | 259 |
| 318 | 20250502 | 140800 | 978291515 | 17720 | 17710 | 17720 | 17710 | 280 |
| 319 | 20250502 | 140700 | 973332545 | 17720 | 17720 | 17720 | 17720 | 5 |
| 320 | 20250502 | 140600 | 973243945 | 17720 | 17720 | 17720 | 17710 | 30 |
| 321 | 20250502 | 140500 | 972712575 | 17720 | 17730 | 17730 | 17710 | 250 |
| 322 | 20250502 | 140400 | 968283645 | 17730 | 17730 | 17730 | 17730 | 0 |
| 323 | 20250502 | 140300 | 968283645 | 17730 | 17730 | 17730 | 17730 | 19 |
| 324 | 20250502 | 140200 | 967946775 | 17740 | 17740 | 17740 | 17740 | 1 |
| 325 | 20250502 | 140100 | 967929035 | 17730 | 17730 | 17730 | 17730 | 20 |
| 326 | 20250502 | 140000 | 967574435 | 17740 | 17730 | 17740 | 17720 | 229 |
| 327 | 20250502 | 135900 | 963515415 | 17730 | 17730 | 17730 | 17720 | 9 |
| 328 | 20250502 | 135800 | 963355875 | 17730 | 17730 | 17730 | 17730 | 61 |
| 329 | 20250502 | 135700 | 962274345 | 17730 | 17730 | 17730 | 17730 | 0 |
| 330 | 20250502 | 135600 | 962274345 | 17730 | 17720 | 17730 | 17720 | 4 |
| 331 | 20250502 | 135500 | 962203455 | 17730 | 17730 | 17730 | 17730 | 298 |
| 332 | 20250502 | 135400 | 956919915 | 17750 | 17750 | 17750 | 17750 | 0 |
| 333 | 20250502 | 135300 | 956919915 | 17750 | 17750 | 17750 | 17750 | 10 |
| 334 | 20250502 | 135200 | 956742415 | 17750 | 17740 | 17750 | 17730 | 379 |
| 335 | 20250502 | 135100 | 950022385 | 17750 | 17750 | 17750 | 17750 | 0 |
| 336 | 20250502 | 135000 | 950022385 | 17750 | 17740 | 17750 | 17730 | 879 |
| 337 | 20250502 | 134900 | 934434055 | 17740 | 17730 | 17750 | 17730 | 386 |
| 338 | 20250502 | 134800 | 927586575 | 17730 | 17730 | 17730 | 17720 | 95 |
| 339 | 20250502 | 134700 | 925903025 | 17730 | 17730 | 17730 | 17730 | 5 |
| 340 | 20250502 | 134600 | 925814375 | 17730 | 17730 | 17730 | 17730 | 3 |
| 341 | 20250502 | 134500 | 925761185 | 17730 | 17710 | 17740 | 17710 | 187 |
| 342 | 20250502 | 134400 | 922448585 | 17720 | 17740 | 17740 | 17720 | 348 |
| 343 | 20250502 | 134300 | 916281685 | 17730 | 17730 | 17730 | 17730 | 120 |
| 344 | 20250502 | 134200 | 914154085 | 17720 | 17720 | 17720 | 17720 | 0 |
| 345 | 20250502 | 134100 | 914154085 | 17720 | 17730 | 17730 | 17720 | 10 |
| 346 | 20250502 | 134000 | 913976815 | 17710 | 17720 | 17730 | 17710 | 160 |
| 347 | 20250502 | 133900 | 911142015 | 17730 | 17730 | 17730 | 17730 | 544 |
| 348 | 20250502 | 133800 | 901496895 | 17720 | 17720 | 17720 | 17720 | 0 |
| 349 | 20250502 | 133700 | 901496895 | 17720 | 17720 | 17720 | 17720 | 0 |
| 350 | 20250502 | 133600 | 901496895 | 17720 | 17720 | 17720 | 17720 | 0 |
| 351 | 20250502 | 133500 | 901496895 | 17720 | 17730 | 17730 | 17720 | 159 |
| 352 | 20250502 | 133400 | 898679405 | 17750 | 17740 | 17750 | 17720 | 995 |
| 353 | 20250502 | 133300 | 881031025 | 17740 | 17740 | 17740 | 17740 | 21 |
| 354 | 20250502 | 133200 | 880658485 | 17740 | 17730 | 17740 | 17730 | 38 |
| 355 | 20250502 | 133100 | 879984415 | 17720 | 17720 | 17720 | 17720 | 271 |
| 356 | 20250502 | 133000 | 875182295 | 17720 | 17710 | 17720 | 17700 | 146 |
| 357 | 20250502 | 132900 | 872597605 | 17740 | 17740 | 17740 | 17740 | 1 |
| 358 | 20250502 | 132800 | 872579865 | 17740 | 17740 | 17740 | 17740 | 4 |
| 359 | 20250502 | 132700 | 872508905 | 17740 | 17740 | 17750 | 17700 | 938 |
| 360 | 20250502 | 132600 | 855888815 | 17730 | 17730 | 17730 | 17730 | 0 |
| 361 | 20250502 | 132500 | 855888815 | 17730 | 17720 | 17740 | 17710 | 325 |
| 362 | 20250502 | 132400 | 850130575 | 17740 | 17730 | 17740 | 17730 | 5 |
| 363 | 20250502 | 132300 | 850041905 | 17740 | 17730 | 17740 | 17730 | 53 |
| 364 | 20250502 | 132200 | 849102205 | 17730 | 17730 | 17730 | 17730 | 0 |
| 365 | 20250502 | 132100 | 849102205 | 17730 | 17730 | 17730 | 17730 | 22 |
| 366 | 20250502 | 132000 | 848712145 | 17730 | 17740 | 17740 | 17720 | 185 |
| 367 | 20250502 | 131900 | 845433405 | 17740 | 17740 | 17740 | 17740 | 112 |
| 368 | 20250502 | 131800 | 843446525 | 17750 | 17750 | 17750 | 17750 | 1 |
| 369 | 20250502 | 131700 | 843428775 | 17770 | 17770 | 17770 | 17760 | 32 |
| 370 | 20250502 | 131600 | 842860265 | 17750 | 17770 | 17770 | 17750 | 3 |
| 371 | 20250502 | 131500 | 842806995 | 17770 | 17770 | 17770 | 17740 | 349 |
| 372 | 20250502 | 131400 | 836613905 | 17740 | 17740 | 17740 | 17740 | 0 |
| 373 | 20250502 | 131300 | 836613905 | 17740 | 17740 | 17740 | 17740 | 44 |
| 374 | 20250502 | 131200 | 835833345 | 17740 | 17740 | 17740 | 17740 | 50 |
| 375 | 20250502 | 131100 | 834946345 | 17740 | 17730 | 17740 | 17720 | 67 |
| 376 | 20250502 | 131000 | 833758475 | 17740 | 17750 | 17750 | 17730 | 235 |
| 377 | 20250502 | 130900 | 829589945 | 17790 | 17750 | 17790 | 17750 | 31 |
| 378 | 20250502 | 130800 | 829038815 | 17750 | 17780 | 17780 | 17750 | 772 |
| 379 | 20250502 | 130700 | 815334465 | 17780 | 17780 | 17780 | 17780 | 8 |
| 380 | 20250502 | 130600 | 815192225 | 17750 | 17750 | 17750 | 17750 | 0 |
| 381 | 20250502 | 130500 | 815192225 | 17750 | 17760 | 17760 | 17750 | 247 |
| 382 | 20250502 | 130400 | 810807005 | 17760 | 17760 | 17760 | 17760 | 0 |
| 383 | 20250502 | 130300 | 810807005 | 17760 | 17760 | 17760 | 17750 | 27 |
| 384 | 20250502 | 130200 | 810327515 | 17750 | 17750 | 17750 | 17750 | 0 |
| 385 | 20250502 | 130100 | 810327515 | 17750 | 17750 | 17750 | 17750 | 0 |
| 386 | 20250502 | 130000 | 810327515 | 17750 | 17760 | 17760 | 17750 | 295 |
| 387 | 20250502 | 125900 | 805090505 | 17760 | 17760 | 17760 | 17760 | 23 |
| 388 | 20250502 | 125800 | 804682025 | 17820 | 17800 | 17820 | 17800 | 511 |
| 389 | 20250502 | 125700 | 795585405 | 17800 | 17790 | 17800 | 17760 | 3804 |
| 390 | 20250502 | 125600 | 727979025 | 17790 | 17790 | 17790 | 17790 | 0 |
| 391 | 20250502 | 125500 | 727979025 | 17790 | 17790 | 17800 | 17790 | 185 |
| 392 | 20250502 | 125400 | 724687675 | 17800 | 17800 | 17800 | 17800 | 0 |
| 393 | 20250502 | 125300 | 724687675 | 17800 | 17800 | 17810 | 17800 | 199 |
| 394 | 20250502 | 125200 | 721145465 | 17800 | 17800 | 17800 | 17800 | 3 |
| 395 | 20250502 | 125100 | 721092065 | 17830 | 17830 | 17830 | 17830 | 0 |
| 396 | 20250502 | 125000 | 721092065 | 17830 | 17790 | 17850 | 17780 | 219 |
| 397 | 20250502 | 124900 | 717195365 | 17790 | 17790 | 17810 | 17790 | 224 |
| 398 | 20250502 | 124800 | 713209765 | 17790 | 17790 | 17790 | 17790 | 0 |
| 399 | 20250502 | 124700 | 713209765 | 17790 | 17790 | 17790 | 17790 | 0 |
| 400 | 20250502 | 124600 | 713209765 | 17790 | 17790 | 17790 | 17790 | 0 |
| 401 | 20250502 | 124500 | 713209765 | 17790 | 17790 | 17850 | 17790 | 232 |
| 402 | 20250502 | 124400 | 709081345 | 17850 | 17840 | 17850 | 17840 | 13 |
| 403 | 20250502 | 124300 | 708849395 | 17850 | 17850 | 17850 | 17850 | 0 |
| 404 | 20250502 | 124200 | 708849395 | 17850 | 17850 | 17850 | 17850 | 0 |
| 405 | 20250502 | 124100 | 708849395 | 17850 | 17850 | 17850 | 17850 | 0 |
| 406 | 20250502 | 124000 | 708849395 | 17850 | 17830 | 17850 | 17790 | 260 |
| 407 | 20250502 | 123900 | 704220335 | 17830 | 17800 | 17830 | 17790 | 152 |
| 408 | 20250502 | 123800 | 701514595 | 17830 | 17830 | 17830 | 17830 | 0 |
| 409 | 20250502 | 123700 | 701514595 | 17830 | 17830 | 17830 | 17830 | 1 |
| 410 | 20250502 | 123600 | 701496765 | 17800 | 17830 | 17830 | 17800 | 8 |
| 411 | 20250502 | 123500 | 701354155 | 17850 | 17810 | 17850 | 17800 | 201 |
| 412 | 20250502 | 123400 | 697773355 | 17810 | 17840 | 17850 | 17810 | 14 |
| 413 | 20250502 | 123300 | 697523605 | 17850 | 17840 | 17850 | 17840 | 40 |
| 414 | 20250502 | 123200 | 696809925 | 17850 | 17850 | 17850 | 17850 | 0 |
| 415 | 20250502 | 123100 | 696809925 | 17850 | 17850 | 17850 | 17850 | 0 |
| 416 | 20250502 | 123000 | 696809925 | 17850 | 17790 | 17850 | 17790 | 212 |
| 417 | 20250502 | 122900 | 693035845 | 17840 | 17840 | 17840 | 17840 | 34 |
| 418 | 20250502 | 122800 | 692429285 | 17850 | 17850 | 17850 | 17850 | 0 |
| 419 | 20250502 | 122700 | 692429285 | 17850 | 17820 | 17850 | 17790 | 317 |
| 420 | 20250502 | 122600 | 686786225 | 17820 | 17820 | 17820 | 17820 | 0 |
| 421 | 20250502 | 122500 | 686786225 | 17820 | 17800 | 17820 | 17790 | 182 |
| 422 | 20250502 | 122400 | 683546485 | 17830 | 17830 | 17830 | 17830 | 2 |
| 423 | 20250502 | 122300 | 683510825 | 17840 | 17840 | 17840 | 17840 | 0 |
| 424 | 20250502 | 122200 | 683510825 | 17840 | 17840 | 17840 | 17840 | 16 |
| 425 | 20250502 | 122100 | 683225385 | 17840 | 17830 | 17840 | 17830 | 5 |
| 426 | 20250502 | 122000 | 683136215 | 17830 | 17800 | 17850 | 17790 | 188 |
| 427 | 20250502 | 121900 | 679788885 | 17850 | 17850 | 17850 | 17800 | 22 |
| 428 | 20250502 | 121800 | 679396960 | 17850 | 17850 | 17850 | 17850 | 4 |
| 429 | 20250502 | 121700 | 679325560 | 17840 | 17850 | 17850 | 17840 | 6 |
| 430 | 20250502 | 121600 | 679218490 | 17850 | 17830 | 17850 | 17800 | 167 |
| 431 | 20250502 | 121500 | 676244800 | 17840 | 17850 | 17850 | 17840 | 18 |
| 432 | 20250502 | 121400 | 675923570 | 17850 | 17800 | 17850 | 17800 | 270 |
| 433 | 20250502 | 121300 | 671112530 | 17830 | 17830 | 17830 | 17830 | 1 |
| 434 | 20250502 | 121200 | 671094700 | 17840 | 17840 | 17840 | 17840 | 1 |
| 435 | 20250502 | 121100 | 671076860 | 17840 | 17840 | 17840 | 17840 | 1 |
| 436 | 20250502 | 121000 | 671059020 | 17840 | 17850 | 17850 | 17800 | 174 |
| 437 | 20250502 | 120900 | 667959730 | 17860 | 17850 | 17860 | 17840 | 391 |
| 438 | 20250502 | 120800 | 660980650 | 17850 | 17850 | 17850 | 17850 | 7 |
| 439 | 20250502 | 120700 | 660855700 | 17850 | 17840 | 17850 | 17840 | 5 |
| 440 | 20250502 | 120600 | 660766480 | 17850 | 17850 | 17850 | 17850 | 0 |
| 441 | 20250502 | 120500 | 660766480 | 17850 | 17850 | 17850 | 17800 | 163 |
| 442 | 20250502 | 120400 | 657863420 | 17840 | 17840 | 17850 | 17840 | 4 |
| 443 | 20250502 | 120300 | 657792040 | 17830 | 17830 | 17830 | 17830 | 5 |
| 444 | 20250502 | 120200 | 657702890 | 17860 | 17860 | 17860 | 17860 | 0 |
| 445 | 20250502 | 120100 | 657702890 | 17860 | 17860 | 17860 | 17860 | 0 |
| 446 | 20250502 | 120000 | 657702890 | 17860 | 17800 | 17860 | 17800 | 228 |
| 447 | 20250502 | 115900 | 653641170 | 17840 | 17840 | 17840 | 17840 | 2 |
| 448 | 20250502 | 115800 | 653605490 | 17850 | 17850 | 17850 | 17850 | 0 |
| 449 | 20250502 | 115700 | 653605490 | 17850 | 17850 | 17850 | 17850 | 1 |
| 450 | 20250502 | 115600 | 653587640 | 17850 | 17850 | 17850 | 17850 | 0 |
| 451 | 20250502 | 115500 | 653587640 | 17850 | 17800 | 17860 | 17800 | 345 |
| 452 | 20250502 | 115400 | 647437490 | 17850 | 17850 | 17850 | 17850 | 0 |
| 453 | 20250502 | 115300 | 647437490 | 17850 | 17850 | 17850 | 17850 | 0 |
| 454 | 20250502 | 115200 | 647437490 | 17850 | 17820 | 17850 | 17820 | 19 |
| 455 | 20250502 | 115100 | 647098730 | 17820 | 17810 | 17820 | 17810 | 116 |
| 456 | 20250502 | 115000 | 645032520 | 17810 | 17810 | 17810 | 17790 | 805 |
| 457 | 20250502 | 114900 | 630704020 | 17800 | 17810 | 17820 | 17800 | 6 |
| 458 | 20250502 | 114800 | 630597160 | 17810 | 17800 | 17820 | 17800 | 25 |
| 459 | 20250502 | 114700 | 630151960 | 17820 | 17820 | 17820 | 17820 | 33 |
| 460 | 20250502 | 114600 | 629563900 | 17820 | 17820 | 17820 | 17820 | 0 |
| 461 | 20250502 | 114500 | 629563900 | 17820 | 17800 | 17820 | 17800 | 214 |
| 462 | 20250502 | 114400 | 625753700 | 17820 | 17800 | 17820 | 17800 | 8 |
| 463 | 20250502 | 114300 | 625611260 | 17820 | 17800 | 17820 | 17800 | 8 |
| 464 | 20250502 | 114200 | 625468800 | 17820 | 17820 | 17820 | 17810 | 51 |
| 465 | 20250502 | 114100 | 624560340 | 17850 | 17810 | 17850 | 17810 | 13 |
| 466 | 20250502 | 114000 | 624328730 | 17850 | 17810 | 17850 | 17800 | 199 |
| 467 | 20250502 | 113900 | 620784330 | 17800 | 17840 | 17850 | 17800 | 9 |
| 468 | 20250502 | 113800 | 620623870 | 17840 | 17850 | 17850 | 17840 | 5 |
| 469 | 20250502 | 113700 | 620534650 | 17850 | 17850 | 17850 | 17850 | 1 |
| 470 | 20250502 | 113600 | 620516800 | 17850 | 17850 | 17850 | 17850 | 76 |
| 471 | 20250502 | 113500 | 619160200 | 17850 | 17830 | 17850 | 17800 | 213 |
| 472 | 20250502 | 113400 | 615366190 | 17840 | 17840 | 17840 | 17840 | 0 |
| 473 | 20250502 | 113300 | 615366190 | 17840 | 17840 | 17840 | 17840 | 0 |
| 474 | 20250502 | 113200 | 615366190 | 17840 | 17840 | 17840 | 17840 | 0 |
| 475 | 20250502 | 113100 | 615366190 | 17840 | 17840 | 17840 | 17840 | 1 |
| 476 | 20250502 | 113000 | 615348350 | 17850 | 17810 | 17850 | 17800 | 188 |
| 477 | 20250502 | 112900 | 611999660 | 17850 | 17850 | 17850 | 17810 | 56 |
| 478 | 20250502 | 112800 | 611002140 | 17850 | 17840 | 17850 | 17840 | 10 |
| 479 | 20250502 | 112700 | 610823660 | 17840 | 17850 | 17850 | 17840 | 2 |
| 480 | 20250502 | 112600 | 610787970 | 17850 | 17850 | 17850 | 17850 | 1 |
| 481 | 20250502 | 112500 | 610770120 | 17850 | 17820 | 17850 | 17810 | 238 |
| 482 | 20250502 | 112400 | 606528760 | 17850 | 17840 | 17850 | 17840 | 6 |
| 483 | 20250502 | 112300 | 606421690 | 17850 | 17850 | 17850 | 17850 | 0 |
| 484 | 20250502 | 112200 | 606421690 | 17850 | 17850 | 17850 | 17850 | 0 |
| 485 | 20250502 | 112100 | 606421690 | 17850 | 17850 | 17850 | 17850 | 3 |
| 486 | 20250502 | 112000 | 606368140 | 17860 | 17810 | 17860 | 17810 | 203 |
| 487 | 20250502 | 111900 | 602750760 | 17860 | 17860 | 17860 | 17860 | 0 |
| 488 | 20250502 | 111800 | 602750760 | 17860 | 17830 | 17860 | 17800 | 389 |
| 489 | 20250502 | 111700 | 595820720 | 17840 | 17840 | 17840 | 17840 | 1 |
| 490 | 20250502 | 111600 | 595802880 | 17850 | 17850 | 17850 | 17850 | 4 |
| 491 | 20250502 | 111500 | 595731480 | 17860 | 17840 | 17860 | 17840 | 932 |
| 492 | 20250502 | 111400 | 579099880 | 17840 | 17840 | 17840 | 17840 | 5 |
| 493 | 20250502 | 111300 | 579010680 | 17810 | 17800 | 17810 | 17800 | 185 |
| 494 | 20250502 | 111200 | 575717370 | 17800 | 17800 | 17800 | 17800 | 2 |
| 495 | 20250502 | 111100 | 575681770 | 17800 | 17800 | 17800 | 17800 | 4 |
| 496 | 20250502 | 111000 | 575610570 | 17840 | 17840 | 17850 | 17790 | 199 |
| 497 | 20250502 | 110900 | 572066960 | 17850 | 17810 | 17850 | 17810 | 103 |
| 498 | 20250502 | 110800 | 570231770 | 17850 | 17840 | 17850 | 17840 | 55 |
| 499 | 20250502 | 110700 | 569250470 | 17850 | 17810 | 17850 | 17810 | 128 |
| 500 | 20250502 | 110600 | 566967080 | 17810 | 17810 | 17810 | 17810 | 5 |
| 501 | 20250502 | 110500 | 566878030 | 17810 | 17820 | 17820 | 17790 | 159 |
| 502 | 20250502 | 110400 | 564046300 | 17840 | 17840 | 17840 | 17840 | 31 |
| 503 | 20250502 | 110300 | 563493260 | 17840 | 17800 | 17840 | 17800 | 38 |
| 504 | 20250502 | 110200 | 562816040 | 17810 | 17800 | 17820 | 17800 | 112 |
| 505 | 20250502 | 110100 | 560822110 | 17810 | 17810 | 17820 | 17810 | 56 |
| 506 | 20250502 | 110000 | 559824710 | 17820 | 17830 | 17830 | 17820 | 169 |
| 507 | 20250502 | 105900 | 556812370 | 17840 | 17840 | 17840 | 17840 | 2 |
| 508 | 20250502 | 105800 | 556776690 | 17840 | 17840 | 17840 | 17840 | 0 |
| 509 | 20250502 | 105700 | 556776690 | 17840 | 17850 | 17860 | 17840 | 77 |
| 510 | 20250502 | 105600 | 555402160 | 17850 | 17850 | 17860 | 17850 | 77 |
| 511 | 20250502 | 105500 | 554027630 | 17850 | 17840 | 17850 | 17840 | 176 |
| 512 | 20250502 | 105400 | 550887080 | 17830 | 17830 | 17830 | 17830 | 2 |
| 513 | 20250502 | 105300 | 550851420 | 17830 | 17830 | 17830 | 17820 | 165 |
| 514 | 20250502 | 105200 | 547910230 | 17830 | 17830 | 17830 | 17830 | 4 |
| 515 | 20250502 | 105100 | 547838910 | 17830 | 17830 | 17830 | 17830 | 1 |
| 516 | 20250502 | 105000 | 547821080 | 17830 | 17820 | 17830 | 17820 | 19 |
| 517 | 20250502 | 104900 | 547482330 | 17820 | 17830 | 17830 | 17820 | 23 |
| 518 | 20250502 | 104800 | 547072440 | 17830 | 17830 | 17830 | 17830 | 1 |
| 519 | 20250502 | 104700 | 547054610 | 17840 | 17840 | 17840 | 17840 | 92 |
| 520 | 20250502 | 104600 | 545413330 | 17840 | 17810 | 17840 | 17810 | 98 |
| 521 | 20250502 | 104500 | 543667660 | 17810 | 17800 | 17810 | 17800 | 5 |
| 522 | 20250502 | 104400 | 543578650 | 17820 | 17820 | 17820 | 17820 | 0 |
| 523 | 20250502 | 104300 | 543578650 | 17820 | 17810 | 17820 | 17810 | 14 |
| 524 | 20250502 | 104200 | 543329290 | 17800 | 17800 | 17800 | 17800 | 3 |
| 525 | 20250502 | 104100 | 543275890 | 17840 | 17840 | 17840 | 17840 | 3 |
| 526 | 20250502 | 104000 | 543222370 | 17850 | 17820 | 17850 | 17820 | 16 |
| 527 | 20250502 | 103900 | 542936920 | 17820 | 17800 | 17820 | 17800 | 34 |
| 528 | 20250502 | 103800 | 542331540 | 17800 | 17810 | 17810 | 17800 | 278 |
| 529 | 20250502 | 103700 | 537383110 | 17820 | 17820 | 17820 | 17820 | 1 |
| 530 | 20250502 | 103600 | 537365290 | 17820 | 17810 | 17820 | 17810 | 35 |
| 531 | 20250502 | 103500 | 536741930 | 17800 | 17800 | 17800 | 17800 | 504 |
| 532 | 20250502 | 103400 | 527770730 | 17830 | 17830 | 17830 | 17830 | 0 |
| 533 | 20250502 | 103300 | 527770730 | 17830 | 17830 | 17830 | 17830 | 0 |
| 534 | 20250502 | 103200 | 527770730 | 17830 | 17800 | 17850 | 17800 | 74 |
| 535 | 20250502 | 103100 | 526451030 | 17800 | 17790 | 17800 | 17790 | 93 |
| 536 | 20250502 | 103000 | 524796530 | 17800 | 17770 | 17800 | 17770 | 18 |
| 537 | 20250502 | 102900 | 524476640 | 17770 | 17780 | 17780 | 17770 | 152 |
| 538 | 20250502 | 102800 | 521774430 | 17790 | 17790 | 17790 | 17790 | 5 |
| 539 | 20250502 | 102700 | 521685480 | 17790 | 17790 | 17790 | 17790 | 12 |
| 540 | 20250502 | 102600 | 521472000 | 17790 | 17820 | 17820 | 17790 | 199 |
| 541 | 20250502 | 102500 | 517927970 | 17820 | 17820 | 17820 | 17820 | 0 |
| 542 | 20250502 | 102400 | 517927970 | 17820 | 17820 | 17820 | 17820 | 41 |
| 543 | 20250502 | 102300 | 517197350 | 17830 | 17830 | 17830 | 17820 | 126 |
| 544 | 20250502 | 102200 | 514950780 | 17830 | 17820 | 17830 | 17820 | 24 |
| 545 | 20250502 | 102100 | 514523060 | 17840 | 17830 | 17840 | 17820 | 112 |
| 546 | 20250502 | 102000 | 512526200 | 17840 | 17840 | 17840 | 17830 | 5 |
| 547 | 20250502 | 101900 | 512437030 | 17840 | 17840 | 17840 | 17840 | 46 |
| 548 | 20250502 | 101800 | 511616390 | 17810 | 17840 | 17840 | 17810 | 81 |
| 549 | 20250502 | 101700 | 510173750 | 17810 | 17810 | 17810 | 17810 | 2 |
| 550 | 20250502 | 101600 | 510138130 | 17810 | 17850 | 17850 | 17810 | 13 |
| 551 | 20250502 | 101500 | 509906560 | 17850 | 17850 | 17850 | 17850 | 1 |
| 552 | 20250502 | 101400 | 509888710 | 17850 | 17850 | 17850 | 17770 | 78 |
| 553 | 20250502 | 101300 | 508500370 | 17860 | 17860 | 17860 | 17860 | 15 |
| 554 | 20250502 | 101200 | 508232470 | 17850 | 17850 | 17850 | 17850 | 3 |
| 555 | 20250502 | 101100 | 508178920 | 17860 | 17770 | 17860 | 17760 | 15 |
| 556 | 20250502 | 101000 | 507912250 | 17760 | 17780 | 17820 | 17750 | 242 |
| 557 | 20250502 | 100900 | 503611460 | 17850 | 17760 | 17860 | 17760 | 285 |
| 558 | 20250502 | 100800 | 498532630 | 17770 | 17820 | 17820 | 17770 | 811 |
| 559 | 20250502 | 100700 | 484116070 | 17830 | 17820 | 17830 | 17820 | 12 |
| 560 | 20250502 | 100600 | 483902210 | 17820 | 17830 | 17830 | 17820 | 20 |
| 561 | 20250502 | 100500 | 483545640 | 17830 | 17830 | 17830 | 17830 | 0 |
| 562 | 20250502 | 100400 | 483545640 | 17830 | 17830 | 17830 | 17830 | 4 |
| 563 | 20250502 | 100300 | 483474320 | 17830 | 17820 | 17830 | 17820 | 35 |
| 564 | 20250502 | 100200 | 482850510 | 17830 | 17830 | 17830 | 17830 | 18 |
| 565 | 20250502 | 100100 | 482529570 | 17840 | 17840 | 17840 | 17840 | 102 |
| 566 | 20250502 | 100000 | 480709890 | 17850 | 17840 | 17850 | 17840 | 13 |
| 567 | 20250502 | 095900 | 480477950 | 17840 | 17840 | 17840 | 17840 | 0 |
| 568 | 20250502 | 095800 | 480477950 | 17840 | 17840 | 17840 | 17840 | 51 |
| 569 | 20250502 | 095700 | 479568110 | 17840 | 17840 | 17840 | 17840 | 0 |
| 570 | 20250502 | 095600 | 479568110 | 17840 | 17840 | 17850 | 17820 | 204 |
| 571 | 20250502 | 095500 | 475929370 | 17840 | 17820 | 17850 | 17820 | 215 |
| 572 | 20250502 | 095400 | 472096120 | 17820 | 17800 | 17820 | 17800 | 226 |
| 573 | 20250502 | 095300 | 468070790 | 17800 | 17770 | 17800 | 17770 | 67 |
| 574 | 20250502 | 095200 | 466879420 | 17800 | 17770 | 17810 | 17760 | 494 |
| 575 | 20250502 | 095100 | 458101180 | 17790 | 17770 | 17810 | 17760 | 324 |
| 576 | 20250502 | 095000 | 452344260 | 17810 | 17800 | 17810 | 17770 | 232 |
| 577 | 20250502 | 094900 | 448218510 | 17810 | 17770 | 17850 | 17770 | 972 |
| 578 | 20250502 | 094800 | 430917170 | 17770 | 17780 | 17780 | 17770 | 4 |
| 579 | 20250502 | 094700 | 430846080 | 17780 | 17770 | 17780 | 17770 | 414 |
| 580 | 20250502 | 094600 | 423489110 | 17770 | 17770 | 17770 | 17770 | 15 |
| 581 | 20250502 | 094500 | 423222560 | 17770 | 17710 | 17770 | 17710 | 715 |
| 582 | 20250502 | 094400 | 410552600 | 17710 | 17720 | 17720 | 17710 | 701 |
| 583 | 20250502 | 094300 | 398132510 | 17720 | 17750 | 17750 | 17720 | 1362 |
| 584 | 20250502 | 094200 | 373981780 | 17760 | 17820 | 17820 | 17760 | 512 |
| 585 | 20250502 | 094100 | 364871350 | 17840 | 17850 | 17850 | 17820 | 303 |
| 586 | 20250502 | 094000 | 359464740 | 17860 | 17870 | 17870 | 17860 | 237 |
| 587 | 20250502 | 093900 | 355229750 | 17870 | 17870 | 17870 | 17870 | 0 |
| 588 | 20250502 | 093800 | 355229750 | 17870 | 17860 | 17870 | 17860 | 269 |
| 589 | 20250502 | 093700 | 350423050 | 17880 | 17850 | 17880 | 17850 | 50 |
| 590 | 20250502 | 093600 | 349530520 | 17850 | 17870 | 17870 | 17850 | 88 |
| 591 | 20250502 | 093500 | 347958660 | 17850 | 17870 | 17880 | 17850 | 508 |
| 592 | 20250502 | 093400 | 338883600 | 17880 | 17880 | 17880 | 17870 | 55 |
| 593 | 20250502 | 093300 | 337900310 | 17890 | 17870 | 17890 | 17850 | 885 |
| 594 | 20250502 | 093200 | 322085820 | 17860 | 17860 | 17860 | 17860 | 108 |
| 595 | 20250502 | 093100 | 320156940 | 17850 | 17860 | 17860 | 17850 | 24 |
| 596 | 20250502 | 093000 | 319728500 | 17860 | 17870 | 17870 | 17860 | 140 |
| 597 | 20250502 | 092900 | 317228080 | 17860 | 17880 | 17890 | 17860 | 200 |
| 598 | 20250502 | 092800 | 313653980 | 17880 | 17890 | 17890 | 17880 | 52 |
| 599 | 20250502 | 092700 | 312724200 | 17870 | 17900 | 17900 | 17870 | 312 |
| 600 | 20250502 | 092600 | 307144980 | 17880 | 17900 | 17900 | 17880 | 156 |
| 601 | 20250502 | 092500 | 304354180 | 17900 | 17890 | 17900 | 17890 | 9 |
| 602 | 20250502 | 092400 | 304193140 | 17880 | 17890 | 17900 | 17880 | 542 |
| 603 | 20250502 | 092300 | 294495350 | 17890 | 17890 | 17890 | 17890 | 42 |
| 604 | 20250502 | 092200 | 293743970 | 17880 | 17880 | 17890 | 17880 | 76 |
| 605 | 20250502 | 092100 | 292384800 | 17870 | 17890 | 17890 | 17870 | 64 |
| 606 | 20250502 | 092000 | 291240390 | 17900 | 17890 | 17900 | 17850 | 584 |
| 607 | 20250502 | 091900 | 280804540 | 17850 | 17860 | 17890 | 17850 | 281 |
| 608 | 20250502 | 091800 | 275783540 | 17890 | 17900 | 17900 | 17890 | 5488 |
| 609 | 20250502 | 091700 | 177548930 | 17890 | 17880 | 17900 | 17880 | 120 |
| 610 | 20250502 | 091600 | 175402310 | 17850 | 17760 | 17850 | 17760 | 171 |
| 611 | 20250502 | 091500 | 172360160 | 17760 | 17820 | 17820 | 17750 | 149 |
| 612 | 20250502 | 091400 | 169710960 | 17850 | 17900 | 17900 | 17850 | 281 |
| 613 | 20250502 | 091300 | 164691110 | 17900 | 17930 | 17940 | 17900 | 185 |
| 614 | 20250502 | 091200 | 161375240 | 17930 | 17880 | 17930 | 17870 | 1147 |
| 615 | 20250502 | 091100 | 140832390 | 17880 | 17790 | 17880 | 17790 | 1387 |
| 616 | 20250502 | 091000 | 116129510 | 17780 | 17750 | 17800 | 17740 | 1185 |
| 617 | 20250502 | 090900 | 95094670 | 17740 | 17760 | 17760 | 17740 | 122 |
| 618 | 20250502 | 090800 | 92930090 | 17740 | 17760 | 17800 | 17740 | 237 |
| 619 | 20250502 | 090700 | 88724610 | 17750 | 17810 | 17810 | 17750 | 377 |
| 620 | 20250502 | 090600 | 82027960 | 17810 | 17880 | 17880 | 17800 | 168 |
| 621 | 20250502 | 090500 | 79033610 | 17880 | 17880 | 17880 | 17870 | 593 |
| 622 | 20250502 | 090400 | 68435970 | 17870 | 17870 | 17870 | 17870 | 25 |
| 623 | 20250502 | 090300 | 67989220 | 17850 | 17740 | 17950 | 17740 | 1600 |
| 624 | 20250502 | 090200 | 39433860 | 17740 | 17780 | 17800 | 17740 | 434 |
| 625 | 20250502 | 090100 | 31727710 | 17780 | 17840 | 17840 | 17780 | 475 |
| 626 | 20250502 | 090000 | 23263680 | 17880 | 17900 | 17900 | 17840 | 1301 |