30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 190100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 3 | 20250509 | 190000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20250509 | 185900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20250509 | 185800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20250509 | 185700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20250509 | 185600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20250509 | 185500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20250509 | 185400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20250509 | 185300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20250509 | 185200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20250509 | 185100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20250509 | 185000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20250509 | 184900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20250509 | 184800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20250509 | 184700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20250509 | 184600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20250509 | 184500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20250509 | 184400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20250509 | 184300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20250509 | 184200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20250509 | 184100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20250509 | 184000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20250509 | 183900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20250509 | 183800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20250509 | 183700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20250509 | 183600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20250509 | 183500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20250509 | 183400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20250509 | 183300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20250509 | 183200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20250509 | 183100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 33 | 20250509 | 183000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20250509 | 182900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20250509 | 182800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20250509 | 182700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20250509 | 182600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20250509 | 182500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20250509 | 182400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20250509 | 182300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20250509 | 182200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20250509 | 182100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20250509 | 182000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20250509 | 181900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20250509 | 181800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20250509 | 181700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20250509 | 181600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20250509 | 181500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20250509 | 181400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20250509 | 181300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20250509 | 181200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20250509 | 181100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20250509 | 181000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20250509 | 180900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20250509 | 180800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20250509 | 180700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20250509 | 180600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20250509 | 180500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20250509 | 180400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20250509 | 180300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20250509 | 180200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20250509 | 180100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 63 | 20250509 | 180000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20250509 | 175900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20250509 | 175800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20250509 | 175700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20250509 | 175600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20250509 | 175500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20250509 | 175400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20250509 | 175300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20250509 | 175200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20250509 | 175100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20250509 | 175000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20250509 | 174900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20250509 | 174800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20250509 | 174700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20250509 | 174600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20250509 | 174500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20250509 | 174400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20250509 | 174300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20250509 | 174200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20250509 | 174100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20250509 | 174000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20250509 | 173900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20250509 | 173800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20250509 | 173700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20250509 | 173600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20250509 | 173500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20250509 | 173400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20250509 | 173300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20250509 | 173200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20250509 | 173100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 93 | 20250509 | 173000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20250509 | 172900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20250509 | 172800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20250509 | 172700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20250509 | 172600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20250509 | 172500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20250509 | 172400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20250509 | 172300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20250509 | 172200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20250509 | 172100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20250509 | 172000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20250509 | 171900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20250509 | 171800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20250509 | 171700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20250509 | 171600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20250509 | 171500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20250509 | 171400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20250509 | 171300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20250509 | 171200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20250509 | 171100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20250509 | 171000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20250509 | 170900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20250509 | 170800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20250509 | 170700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20250509 | 170600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20250509 | 170500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20250509 | 170400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20250509 | 170300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20250509 | 170200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20250509 | 170100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 123 | 20250509 | 170000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20250509 | 165900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20250509 | 165800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20250509 | 165700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20250509 | 165600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20250509 | 165500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20250509 | 165400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20250509 | 165300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20250509 | 165200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20250509 | 165100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20250509 | 165000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20250509 | 164900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20250509 | 164800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20250509 | 164700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20250509 | 164600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20250509 | 164500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20250509 | 164400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20250509 | 164300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20250509 | 164200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20250509 | 164100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20250509 | 164000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20250509 | 163900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20250509 | 163800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20250509 | 163700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20250509 | 163600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20250509 | 163500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20250509 | 163400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20250509 | 163300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20250509 | 163200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20250509 | 163100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 153 | 20250509 | 163000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20250509 | 162900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20250509 | 162800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20250509 | 162700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20250509 | 162600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20250509 | 162500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20250509 | 162400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20250509 | 162300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20250509 | 162200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20250509 | 162100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20250509 | 162000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20250509 | 161900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20250509 | 161800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20250509 | 161700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20250509 | 161600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20250509 | 161500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20250509 | 161400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20250509 | 161300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20250509 | 161200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20250509 | 161100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20250509 | 161000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20250509 | 160900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20250509 | 160800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20250509 | 160700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20250509 | 160600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20250509 | 160500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20250509 | 160400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20250509 | 160300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20250509 | 160200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20250509 | 160100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 183 | 20250509 | 160000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20250509 | 155900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20250509 | 155800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20250509 | 155700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20250509 | 155600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20250509 | 155500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20250509 | 155400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20250509 | 155300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20250509 | 155200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20250509 | 155100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20250509 | 155000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20250509 | 154900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20250509 | 154800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20250509 | 154700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 197 | 20250509 | 154600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 198 | 20250509 | 154500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 199 | 20250509 | 154400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 200 | 20250509 | 154300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 201 | 20250509 | 154200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 202 | 20250509 | 154100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 203 | 20250509 | 154000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 204 | 20250509 | 153900 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 205 | 20250509 | 153800 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 206 | 20250509 | 153700 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 207 | 20250509 | 153600 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 208 | 20250509 | 153500 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 209 | 20250509 | 153400 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 210 | 20250509 | 153300 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 211 | 20250509 | 153200 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 0 |
| 212 | 20250509 | 153100 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 213 | 20250509 | 153000 | 4690153005 | 8450 | 8450 | 8450 | 8450 | 57054 |
| 214 | 20250509 | 152900 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 215 | 20250509 | 152800 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 216 | 20250509 | 152700 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 217 | 20250509 | 152600 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 218 | 20250509 | 152500 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 219 | 20250509 | 152400 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 220 | 20250509 | 152300 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20250509 | 152200 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20250509 | 152100 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20250509 | 152000 | 4208046705 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20250509 | 151900 | 4208046705 | 8450 | 8440 | 8450 | 8440 | 1430 |
| 225 | 20250509 | 151800 | 4195970795 | 8430 | 8440 | 8440 | 8430 | 411 |
| 226 | 20250509 | 151700 | 4192502865 | 8440 | 8440 | 8440 | 8420 | 2000 |
| 227 | 20250509 | 151600 | 4175641425 | 8440 | 8440 | 8440 | 8430 | 437 |
| 228 | 20250509 | 151500 | 4171955135 | 8430 | 8430 | 8440 | 8420 | 9741 |
| 229 | 20250509 | 151400 | 4089833895 | 8420 | 8430 | 8440 | 8420 | 2896 |
| 230 | 20250509 | 151300 | 4065423065 | 8440 | 8430 | 8440 | 8430 | 870 |
| 231 | 20250509 | 151200 | 4058086225 | 8440 | 8430 | 8440 | 8430 | 1666 |
| 232 | 20250509 | 151100 | 4044038045 | 8430 | 8440 | 8440 | 8430 | 795 |
| 233 | 20250509 | 151000 | 4037335195 | 8430 | 8440 | 8440 | 8430 | 820 |
| 234 | 20250509 | 150900 | 4030420605 | 8440 | 8430 | 8440 | 8430 | 918 |
| 235 | 20250509 | 150800 | 4022680135 | 8440 | 8430 | 8440 | 8430 | 2256 |
| 236 | 20250509 | 150700 | 4003659460 | 8440 | 8420 | 8450 | 8420 | 9976 |
| 237 | 20250509 | 150600 | 3919555530 | 8430 | 8420 | 8430 | 8420 | 10562 |
| 238 | 20250509 | 150500 | 3830519900 | 8430 | 8430 | 8430 | 8420 | 45 |
| 239 | 20250509 | 150400 | 3830140630 | 8420 | 8430 | 8430 | 8420 | 3915 |
| 240 | 20250509 | 150300 | 3797174110 | 8420 | 8420 | 8430 | 8420 | 652 |
| 241 | 20250509 | 150200 | 3791681440 | 8420 | 8420 | 8420 | 8420 | 11 |
| 242 | 20250509 | 150100 | 3791588820 | 8430 | 8430 | 8430 | 8420 | 837 |
| 243 | 20250509 | 150000 | 3784537940 | 8430 | 8420 | 8430 | 8420 | 168 |
| 244 | 20250509 | 145900 | 3783121960 | 8420 | 8420 | 8430 | 8420 | 160 |
| 245 | 20250509 | 145800 | 3781774530 | 8420 | 8430 | 8430 | 8420 | 999 |
| 246 | 20250509 | 145700 | 3773358600 | 8430 | 8420 | 8430 | 8420 | 121 |
| 247 | 20250509 | 145600 | 3772338830 | 8420 | 8420 | 8430 | 8420 | 555 |
| 248 | 20250509 | 145500 | 3767664410 | 8430 | 8420 | 8430 | 8420 | 1256 |
| 249 | 20250509 | 145400 | 3757080070 | 8430 | 8420 | 8430 | 8420 | 216 |
| 250 | 20250509 | 145300 | 3755259390 | 8430 | 8430 | 8430 | 8420 | 182 |
| 251 | 20250509 | 145200 | 3753725605 | 8430 | 8420 | 8430 | 8420 | 508 |
| 252 | 20250509 | 145100 | 3749443285 | 8430 | 8430 | 8430 | 8420 | 620 |
| 253 | 20250509 | 145000 | 3744217055 | 8430 | 8420 | 8450 | 8420 | 1299 |
| 254 | 20250509 | 144900 | 3733259155 | 8430 | 8400 | 8450 | 8400 | 41691 |
| 255 | 20250509 | 144800 | 3382439555 | 8400 | 8400 | 8410 | 8400 | 1433 |
| 256 | 20250509 | 144700 | 3370388175 | 8410 | 8400 | 8410 | 8400 | 271 |
| 257 | 20250509 | 144600 | 3368109665 | 8400 | 8400 | 8410 | 8400 | 730 |
| 258 | 20250509 | 144500 | 3361973725 | 8410 | 8400 | 8410 | 8400 | 77 |
| 259 | 20250509 | 144400 | 3361326265 | 8400 | 8400 | 8410 | 8400 | 397 |
| 260 | 20250509 | 144300 | 3357988275 | 8410 | 8400 | 8410 | 8400 | 5995 |
| 261 | 20250509 | 144200 | 3307570455 | 8410 | 8400 | 8410 | 8400 | 1017 |
| 262 | 20250509 | 144100 | 3299017835 | 8410 | 8410 | 8410 | 8400 | 333 |
| 263 | 20250509 | 144000 | 3296217640 | 8410 | 8400 | 8410 | 8400 | 179 |
| 264 | 20250509 | 143900 | 3294712520 | 8400 | 8410 | 8410 | 8400 | 133 |
| 265 | 20250509 | 143800 | 3293594190 | 8410 | 8400 | 8410 | 8400 | 371 |
| 266 | 20250509 | 143700 | 3290476680 | 8410 | 8410 | 8410 | 8400 | 425 |
| 267 | 20250509 | 143600 | 3286902600 | 8410 | 8410 | 8410 | 8400 | 184 |
| 268 | 20250509 | 143500 | 3285355260 | 8410 | 8400 | 8410 | 8400 | 567 |
| 269 | 20250509 | 143400 | 3280589200 | 8400 | 8410 | 8410 | 8400 | 164 |
| 270 | 20250509 | 143300 | 3279210040 | 8400 | 8410 | 8410 | 8400 | 377 |
| 271 | 20250509 | 143200 | 3276039725 | 8400 | 8410 | 8410 | 8400 | 78 |
| 272 | 20250509 | 143100 | 3275384005 | 8410 | 8400 | 8410 | 8400 | 496 |
| 273 | 20250509 | 143000 | 3271216125 | 8410 | 8410 | 8410 | 8400 | 83 |
| 274 | 20250509 | 142900 | 3270518475 | 8400 | 8410 | 8410 | 8400 | 79 |
| 275 | 20250509 | 142800 | 3269854375 | 8410 | 8400 | 8410 | 8400 | 44 |
| 276 | 20250509 | 142700 | 3269484505 | 8400 | 8410 | 8420 | 8400 | 2806 |
| 277 | 20250509 | 142600 | 3245888065 | 8420 | 8420 | 8420 | 8410 | 510 |
| 278 | 20250509 | 142500 | 3241598365 | 8410 | 8420 | 8420 | 8410 | 1116 |
| 279 | 20250509 | 142400 | 3232210645 | 8420 | 8410 | 8420 | 8410 | 410 |
| 280 | 20250509 | 142300 | 3228759145 | 8410 | 8410 | 8420 | 8410 | 2853 |
| 281 | 20250509 | 142200 | 3204757285 | 8410 | 8420 | 8420 | 8410 | 224 |
| 282 | 20250509 | 142100 | 3202871455 | 8420 | 8430 | 8430 | 8410 | 2428 |
| 283 | 20250509 | 142000 | 3182425135 | 8420 | 8430 | 8430 | 8420 | 54 |
| 284 | 20250509 | 141900 | 3181970245 | 8420 | 8420 | 8430 | 8420 | 572 |
| 285 | 20250509 | 141800 | 3177153445 | 8420 | 8430 | 8430 | 8420 | 111 |
| 286 | 20250509 | 141700 | 3176218475 | 8420 | 8420 | 8420 | 8420 | 9 |
| 287 | 20250509 | 141600 | 3176142695 | 8430 | 8420 | 8430 | 8420 | 170 |
| 288 | 20250509 | 141500 | 3174710935 | 8430 | 8420 | 8430 | 8420 | 255 |
| 289 | 20250509 | 141400 | 3172563525 | 8430 | 8430 | 8440 | 8420 | 4907 |
| 290 | 20250509 | 141300 | 3131210435 | 8430 | 8440 | 8440 | 8430 | 4484 |
| 291 | 20250509 | 141200 | 3093365725 | 8440 | 8440 | 8440 | 8430 | 65 |
| 292 | 20250509 | 141100 | 3092817155 | 8440 | 8440 | 8440 | 8430 | 274 |
| 293 | 20250509 | 141000 | 3090504765 | 8440 | 8430 | 8440 | 8430 | 117 |
| 294 | 20250509 | 140900 | 3089517525 | 8440 | 8440 | 8440 | 8430 | 566 |
| 295 | 20250509 | 140800 | 3084742855 | 8440 | 8440 | 8440 | 8440 | 240 |
| 296 | 20250509 | 140700 | 3082717255 | 8440 | 8440 | 8440 | 8430 | 201 |
| 297 | 20250509 | 140600 | 3081022305 | 8440 | 8430 | 8440 | 8430 | 107 |
| 298 | 20250509 | 140500 | 3080119235 | 8440 | 8430 | 8440 | 8430 | 217 |
| 299 | 20250509 | 140400 | 3078287945 | 8440 | 8440 | 8440 | 8440 | 159 |
| 300 | 20250509 | 140300 | 3076945985 | 8440 | 8440 | 8440 | 8430 | 179 |
| 301 | 20250509 | 140200 | 3075435235 | 8440 | 8440 | 8450 | 8430 | 617 |
| 302 | 20250509 | 140100 | 3070227815 | 8450 | 8430 | 8450 | 8430 | 382 |
| 303 | 20250509 | 140000 | 3066999995 | 8450 | 8440 | 8450 | 8430 | 3270 |
| 304 | 20250509 | 135900 | 3039396195 | 8440 | 8440 | 8440 | 8430 | 206 |
| 305 | 20250509 | 135800 | 3037659005 | 8440 | 8430 | 8440 | 8430 | 2287 |
| 306 | 20250509 | 135700 | 3018377225 | 8440 | 8430 | 8440 | 8430 | 20 |
| 307 | 20250509 | 135600 | 3018208435 | 8430 | 8440 | 8440 | 8430 | 1160 |
| 308 | 20250509 | 135500 | 3008420935 | 8450 | 8440 | 8450 | 8440 | 86 |
| 309 | 20250509 | 135400 | 3007694305 | 8450 | 8440 | 8450 | 8440 | 418 |
| 310 | 20250509 | 135300 | 3004165715 | 8440 | 8450 | 8450 | 8440 | 193 |
| 311 | 20250509 | 135200 | 3002534895 | 8450 | 8450 | 8450 | 8440 | 156 |
| 312 | 20250509 | 135100 | 3001216725 | 8450 | 8450 | 8450 | 8440 | 96 |
| 313 | 20250509 | 135000 | 3000405695 | 8450 | 8440 | 8450 | 8440 | 1942 |
| 314 | 20250509 | 134900 | 2983996795 | 8440 | 8450 | 8450 | 8440 | 109 |
| 315 | 20250509 | 134800 | 2983075915 | 8450 | 8440 | 8450 | 8440 | 7 |
| 316 | 20250509 | 134700 | 2983016775 | 8440 | 8440 | 8450 | 8440 | 167 |
| 317 | 20250509 | 134600 | 2981606835 | 8450 | 8430 | 8450 | 8430 | 4757 |
| 318 | 20250509 | 134500 | 2941452215 | 8430 | 8430 | 8440 | 8430 | 48 |
| 319 | 20250509 | 134400 | 2941047315 | 8430 | 8440 | 8440 | 8430 | 109 |
| 320 | 20250509 | 134300 | 2940128325 | 8440 | 8440 | 8440 | 8420 | 4487 |
| 321 | 20250509 | 134200 | 2902307815 | 8440 | 8430 | 8440 | 8430 | 129 |
| 322 | 20250509 | 134100 | 2901219165 | 8440 | 8430 | 8440 | 8430 | 31 |
| 323 | 20250509 | 134000 | 2900957755 | 8430 | 8420 | 8440 | 8420 | 1587 |
| 324 | 20250509 | 133900 | 2887577065 | 8430 | 8440 | 8440 | 8420 | 1393 |
| 325 | 20250509 | 133800 | 2875834085 | 8440 | 8440 | 8440 | 8430 | 710 |
| 326 | 20250509 | 133700 | 2869846695 | 8440 | 8440 | 8440 | 8430 | 1218 |
| 327 | 20250509 | 133600 | 2859576375 | 8430 | 8430 | 8430 | 8430 | 15 |
| 328 | 20250509 | 133500 | 2859449925 | 8440 | 8430 | 8440 | 8430 | 31 |
| 329 | 20250509 | 133400 | 2859188315 | 8440 | 8430 | 8440 | 8430 | 23 |
| 330 | 20250509 | 133300 | 2858994365 | 8430 | 8440 | 8440 | 8430 | 19 |
| 331 | 20250509 | 133200 | 2858834015 | 8440 | 8440 | 8450 | 8430 | 2160 |
| 332 | 20250509 | 133100 | 2840611155 | 8450 | 8450 | 8450 | 8450 | 258 |
| 333 | 20250509 | 133000 | 2838431055 | 8450 | 8450 | 8450 | 8440 | 153 |
| 334 | 20250509 | 132900 | 2837138215 | 8440 | 8440 | 8450 | 8440 | 124 |
| 335 | 20250509 | 132800 | 2836090625 | 8450 | 8430 | 8450 | 8420 | 2326 |
| 336 | 20250509 | 132700 | 2816475635 | 8420 | 8430 | 8430 | 8420 | 33 |
| 337 | 20250509 | 132600 | 2816197585 | 8430 | 8430 | 8430 | 8420 | 85 |
| 338 | 20250509 | 132500 | 2815481095 | 8420 | 8430 | 8430 | 8420 | 216 |
| 339 | 20250509 | 132400 | 2813661805 | 8420 | 8430 | 8430 | 8420 | 491 |
| 340 | 20250509 | 132300 | 2809526125 | 8430 | 8425 | 8430 | 8425 | 138 |
| 341 | 20250509 | 132200 | 2808362875 | 8425 | 8430 | 8430 | 8425 | 971 |
| 342 | 20250509 | 132100 | 2800177375 | 8430 | 8425 | 8430 | 8420 | 97 |
| 343 | 20250509 | 132000 | 2799359785 | 8430 | 8430 | 8430 | 8420 | 1710 |
| 344 | 20250509 | 131900 | 2784944985 | 8430 | 8420 | 8430 | 8420 | 162 |
| 345 | 20250509 | 131800 | 2783579515 | 8430 | 8430 | 8430 | 8430 | 84 |
| 346 | 20250509 | 131700 | 2782871395 | 8430 | 8430 | 8430 | 8420 | 150 |
| 347 | 20250509 | 131600 | 2781607365 | 8430 | 8430 | 8430 | 8420 | 211 |
| 348 | 20250509 | 131500 | 2779828835 | 8420 | 8430 | 8430 | 8420 | 96 |
| 349 | 20250509 | 131400 | 2779019785 | 8430 | 8430 | 8430 | 8420 | 267 |
| 350 | 20250509 | 131300 | 2776769095 | 8425 | 8430 | 8430 | 8425 | 69 |
| 351 | 20250509 | 131200 | 2776187435 | 8430 | 8430 | 8430 | 8420 | 126 |
| 352 | 20250509 | 131100 | 2775125450 | 8420 | 8430 | 8430 | 8420 | 692 |
| 353 | 20250509 | 131000 | 2769291900 | 8430 | 8430 | 8430 | 8420 | 273 |
| 354 | 20250509 | 130900 | 2766990940 | 8430 | 8430 | 8430 | 8425 | 665 |
| 355 | 20250509 | 130800 | 2761385005 | 8430 | 8430 | 8430 | 8420 | 241 |
| 356 | 20250509 | 130700 | 2759353535 | 8430 | 8430 | 8430 | 8420 | 798 |
| 357 | 20250509 | 130600 | 2752626415 | 8430 | 8420 | 8430 | 8420 | 5034 |
| 358 | 20250509 | 130500 | 2710232620 | 8420 | 8415 | 8420 | 8410 | 223 |
| 359 | 20250509 | 130400 | 2708355080 | 8420 | 8420 | 8420 | 8415 | 117 |
| 360 | 20250509 | 130300 | 2707369945 | 8420 | 8415 | 8420 | 8410 | 92 |
| 361 | 20250509 | 130200 | 2706595910 | 8420 | 8420 | 8420 | 8415 | 68 |
| 362 | 20250509 | 130100 | 2706023355 | 8410 | 8415 | 8415 | 8410 | 39 |
| 363 | 20250509 | 130000 | 2705695265 | 8420 | 8420 | 8420 | 8410 | 70 |
| 364 | 20250509 | 125900 | 2705106265 | 8420 | 8430 | 8430 | 8410 | 335 |
| 365 | 20250509 | 125800 | 2702285585 | 8420 | 8430 | 8430 | 8420 | 75 |
| 366 | 20250509 | 125700 | 2701654025 | 8420 | 8420 | 8430 | 8420 | 1104 |
| 367 | 20250509 | 125600 | 2692357525 | 8430 | 8410 | 8440 | 8410 | 15560 |
| 368 | 20250509 | 125500 | 2561382520 | 8400 | 8410 | 8410 | 8400 | 3270 |
| 369 | 20250509 | 125400 | 2533882310 | 8410 | 8405 | 8410 | 8400 | 126 |
| 370 | 20250509 | 125300 | 2532822765 | 8410 | 8400 | 8410 | 8400 | 157 |
| 371 | 20250509 | 125200 | 2531502835 | 8410 | 8410 | 8410 | 8400 | 125 |
| 372 | 20250509 | 125100 | 2530451695 | 8405 | 8400 | 8410 | 8400 | 111 |
| 373 | 20250509 | 125000 | 2529518560 | 8410 | 8410 | 8410 | 8400 | 2525 |
| 374 | 20250509 | 124900 | 2508283490 | 8400 | 8410 | 8410 | 8400 | 567 |
| 375 | 20250509 | 124800 | 2503515050 | 8400 | 8400 | 8410 | 8400 | 78 |
| 376 | 20250509 | 124700 | 2502859600 | 8410 | 8410 | 8410 | 8400 | 987 |
| 377 | 20250509 | 124600 | 2494565780 | 8410 | 8400 | 8410 | 8400 | 1576 |
| 378 | 20250509 | 124500 | 2481325430 | 8410 | 8410 | 8410 | 8410 | 1299 |
| 379 | 20250509 | 124400 | 2470400840 | 8410 | 8410 | 8410 | 8400 | 249 |
| 380 | 20250509 | 124300 | 2468308840 | 8410 | 8410 | 8410 | 8400 | 174 |
| 381 | 20250509 | 124200 | 2466845660 | 8410 | 8390 | 8410 | 8390 | 12266 |
| 382 | 20250509 | 124100 | 2363780430 | 8410 | 8410 | 8410 | 8400 | 4651 |
| 383 | 20250509 | 124000 | 2324710130 | 8400 | 8400 | 8410 | 8400 | 183 |
| 384 | 20250509 | 123900 | 2323171480 | 8410 | 8410 | 8410 | 8400 | 28 |
| 385 | 20250509 | 123800 | 2322936190 | 8400 | 8410 | 8410 | 8400 | 1310 |
| 386 | 20250509 | 123700 | 2311919350 | 8410 | 8410 | 8410 | 8400 | 69 |
| 387 | 20250509 | 123600 | 2311339590 | 8410 | 8400 | 8410 | 8400 | 247 |
| 388 | 20250509 | 123500 | 2309262750 | 8400 | 8400 | 8410 | 8400 | 4245 |
| 389 | 20250509 | 123400 | 2273562880 | 8410 | 8400 | 8410 | 8400 | 35 |
| 390 | 20250509 | 123300 | 2273268730 | 8400 | 8410 | 8410 | 8400 | 926 |
| 391 | 20250509 | 123200 | 2265490060 | 8400 | 8410 | 8410 | 8400 | 658 |
| 392 | 20250509 | 123100 | 2259960890 | 8410 | 8410 | 8410 | 8400 | 93 |
| 393 | 20250509 | 123000 | 2259179130 | 8400 | 8410 | 8410 | 8400 | 41 |
| 394 | 20250509 | 122900 | 2258834480 | 8400 | 8400 | 8410 | 8400 | 562 |
| 395 | 20250509 | 122800 | 2254112490 | 8410 | 8410 | 8410 | 8400 | 1784 |
| 396 | 20250509 | 122700 | 2239122510 | 8410 | 8410 | 8420 | 8400 | 2566 |
| 397 | 20250509 | 122600 | 2217541960 | 8410 | 8410 | 8420 | 8410 | 128 |
| 398 | 20250509 | 122500 | 2216465020 | 8420 | 8430 | 8430 | 8410 | 4374 |
| 399 | 20250509 | 122400 | 2179637880 | 8420 | 8430 | 8430 | 8420 | 1668 |
| 400 | 20250509 | 122300 | 2165578710 | 8440 | 8440 | 8440 | 8430 | 2616 |
| 401 | 20250509 | 122200 | 2143522200 | 8430 | 8440 | 8440 | 8430 | 1399 |
| 402 | 20250509 | 122100 | 2131720360 | 8430 | 8430 | 8430 | 8430 | 324 |
| 403 | 20250509 | 122000 | 2128989040 | 8430 | 8420 | 8440 | 8420 | 4690 |
| 404 | 20250509 | 121900 | 2089450790 | 8420 | 8430 | 8440 | 8420 | 424 |
| 405 | 20250509 | 121800 | 2085876660 | 8440 | 8440 | 8440 | 8430 | 2211 |
| 406 | 20250509 | 121700 | 2067224240 | 8450 | 8440 | 8450 | 8430 | 4039 |
| 407 | 20250509 | 121600 | 2033131950 | 8440 | 8445 | 8450 | 8440 | 1750 |
| 408 | 20250509 | 121500 | 2018359895 | 8445 | 8440 | 8450 | 8440 | 91 |
| 409 | 20250509 | 121400 | 2017591625 | 8450 | 8450 | 8450 | 8430 | 3128 |
| 410 | 20250509 | 121300 | 1991188995 | 8450 | 8440 | 8450 | 8440 | 1586 |
| 411 | 20250509 | 121200 | 1977802625 | 8440 | 8440 | 8450 | 8440 | 21 |
| 412 | 20250509 | 121100 | 1977625225 | 8450 | 8440 | 8450 | 8440 | 122 |
| 413 | 20250509 | 121000 | 1976595035 | 8440 | 8440 | 8450 | 8440 | 87 |
| 414 | 20250509 | 120900 | 1975860565 | 8440 | 8450 | 8450 | 8440 | 827 |
| 415 | 20250509 | 120800 | 1968879585 | 8450 | 8450 | 8450 | 8440 | 147 |
| 416 | 20250509 | 120700 | 1967637595 | 8440 | 8450 | 8450 | 8440 | 6278 |
| 417 | 20250509 | 120600 | 1914613125 | 8450 | 8460 | 8460 | 8450 | 2925 |
| 418 | 20250509 | 120500 | 1889868315 | 8450 | 8460 | 8460 | 8450 | 36 |
| 419 | 20250509 | 120400 | 1889563775 | 8460 | 8460 | 8460 | 8450 | 101 |
| 420 | 20250509 | 120300 | 1888709835 | 8450 | 8455 | 8460 | 8450 | 207 |
| 421 | 20250509 | 120200 | 1886960105 | 8455 | 8460 | 8460 | 8450 | 98 |
| 422 | 20250509 | 120100 | 1886131565 | 8460 | 8470 | 8470 | 8450 | 1010 |
| 423 | 20250509 | 120000 | 1877585615 | 8470 | 8470 | 8480 | 8470 | 59 |
| 424 | 20250509 | 115900 | 1877085675 | 8450 | 8470 | 8480 | 8450 | 509 |
| 425 | 20250509 | 115800 | 1872778615 | 8460 | 8480 | 8480 | 8460 | 663 |
| 426 | 20250509 | 115700 | 1867165265 | 8480 | 8480 | 8490 | 8480 | 561 |
| 427 | 20250509 | 115600 | 1862407515 | 8480 | 8470 | 8490 | 8470 | 2072 |
| 428 | 20250509 | 115500 | 1844835085 | 8470 | 8470 | 8490 | 8470 | 72 |
| 429 | 20250509 | 115400 | 1844224895 | 8490 | 8490 | 8490 | 8470 | 1276 |
| 430 | 20250509 | 115300 | 1833402535 | 8480 | 8490 | 8490 | 8480 | 1995 |
| 431 | 20250509 | 115200 | 1816483825 | 8480 | 8480 | 8480 | 8470 | 1554 |
| 432 | 20250509 | 115100 | 1803306015 | 8480 | 8470 | 8480 | 8470 | 585 |
| 433 | 20250509 | 115000 | 1798350395 | 8470 | 8470 | 8470 | 8470 | 27 |
| 434 | 20250509 | 114900 | 1798121705 | 8480 | 8470 | 8480 | 8470 | 201 |
| 435 | 20250509 | 114800 | 1796417695 | 8470 | 8465 | 8480 | 8465 | 9245 |
| 436 | 20250509 | 114700 | 1718094380 | 8465 | 8470 | 8470 | 8460 | 23 |
| 437 | 20250509 | 114600 | 1717899785 | 8470 | 8460 | 8470 | 8460 | 240 |
| 438 | 20250509 | 114500 | 1715868825 | 8470 | 8470 | 8470 | 8470 | 5 |
| 439 | 20250509 | 114400 | 1715826475 | 8460 | 8460 | 8470 | 8460 | 120 |
| 440 | 20250509 | 114300 | 1714810855 | 8460 | 8470 | 8470 | 8460 | 1059 |
| 441 | 20250509 | 114200 | 1705851135 | 8460 | 8470 | 8470 | 8460 | 64 |
| 442 | 20250509 | 114100 | 1705309635 | 8480 | 8480 | 8480 | 8480 | 23 |
| 443 | 20250509 | 114000 | 1705114595 | 8470 | 8470 | 8470 | 8470 | 291 |
| 444 | 20250509 | 113900 | 1702649825 | 8480 | 8480 | 8480 | 8470 | 273 |
| 445 | 20250509 | 113800 | 1700336785 | 8480 | 8470 | 8480 | 8470 | 159 |
| 446 | 20250509 | 113700 | 1698989805 | 8480 | 8450 | 8480 | 8450 | 5126 |
| 447 | 20250509 | 113600 | 1655619165 | 8450 | 8460 | 8460 | 8450 | 43 |
| 448 | 20250509 | 113500 | 1655255395 | 8450 | 8460 | 8460 | 8450 | 88 |
| 449 | 20250509 | 113400 | 1654511465 | 8450 | 8460 | 8460 | 8450 | 22 |
| 450 | 20250509 | 113300 | 1654325355 | 8450 | 8450 | 8460 | 8440 | 618 |
| 451 | 20250509 | 113200 | 1649103175 | 8470 | 8460 | 8470 | 8460 | 2260 |
| 452 | 20250509 | 113100 | 1629982115 | 8470 | 8470 | 8470 | 8460 | 451 |
| 453 | 20250509 | 113000 | 1626166115 | 8470 | 8470 | 8480 | 8470 | 824 |
| 454 | 20250509 | 112900 | 1619186625 | 8480 | 8480 | 8480 | 8460 | 119 |
| 455 | 20250509 | 112800 | 1618178715 | 8480 | 8460 | 8480 | 8420 | 8656 |
| 456 | 20250509 | 112700 | 1545047965 | 8460 | 8450 | 8460 | 8450 | 229 |
| 457 | 20250509 | 112600 | 1543112705 | 8450 | 8450 | 8460 | 8450 | 286 |
| 458 | 20250509 | 112500 | 1540695665 | 8450 | 8460 | 8460 | 8450 | 162 |
| 459 | 20250509 | 112400 | 1539325205 | 8450 | 8460 | 8460 | 8450 | 134 |
| 460 | 20250509 | 112300 | 1538192305 | 8450 | 8460 | 8470 | 8450 | 434 |
| 461 | 20250509 | 112200 | 1534520475 | 8460 | 8480 | 8480 | 8460 | 244 |
| 462 | 20250509 | 112100 | 1532454175 | 8470 | 8470 | 8480 | 8470 | 1199 |
| 463 | 20250509 | 112000 | 1522298145 | 8480 | 8460 | 8480 | 8460 | 2067 |
| 464 | 20250509 | 111900 | 1504802515 | 8450 | 8450 | 8460 | 8450 | 6 |
| 465 | 20250509 | 111800 | 1504751785 | 8460 | 8450 | 8460 | 8450 | 127 |
| 466 | 20250509 | 111700 | 1503677955 | 8450 | 8460 | 8460 | 8450 | 68 |
| 467 | 20250509 | 111600 | 1503102795 | 8460 | 8460 | 8460 | 8450 | 2541 |
| 468 | 20250509 | 111500 | 1481629825 | 8450 | 8470 | 8470 | 8450 | 114 |
| 469 | 20250509 | 111400 | 1480665755 | 8470 | 8470 | 8470 | 8470 | 65 |
| 470 | 20250509 | 111300 | 1480115205 | 8450 | 8450 | 8460 | 8450 | 1660 |
| 471 | 20250509 | 111200 | 1466085875 | 8440 | 8450 | 8450 | 8440 | 105 |
| 472 | 20250509 | 111100 | 1465198675 | 8450 | 8440 | 8450 | 8440 | 77 |
| 473 | 20250509 | 111000 | 1464548575 | 8440 | 8460 | 8460 | 8440 | 77 |
| 474 | 20250509 | 110900 | 1463897725 | 8460 | 8450 | 8460 | 8450 | 286 |
| 475 | 20250509 | 110800 | 1461480975 | 8450 | 8460 | 8460 | 8450 | 322 |
| 476 | 20250509 | 110700 | 1458759815 | 8460 | 8460 | 8460 | 8450 | 2946 |
| 477 | 20250509 | 110600 | 1433841575 | 8460 | 8470 | 8470 | 8460 | 230 |
| 478 | 20250509 | 110500 | 1431894680 | 8470 | 8480 | 8480 | 8470 | 695 |
| 479 | 20250509 | 110400 | 1426007820 | 8470 | 8470 | 8470 | 8460 | 1033 |
| 480 | 20250509 | 110300 | 1417258630 | 8470 | 8470 | 8470 | 8460 | 1552 |
| 481 | 20250509 | 110200 | 1404113200 | 8470 | 8470 | 8470 | 8460 | 908 |
| 482 | 20250509 | 110100 | 1396425950 | 8480 | 8470 | 8480 | 8460 | 5623 |
| 483 | 20250509 | 110000 | 1348751890 | 8470 | 8470 | 8480 | 8460 | 5286 |
| 484 | 20250509 | 105900 | 1303979830 | 8460 | 8470 | 8480 | 8460 | 2871 |
| 485 | 20250509 | 105800 | 1279658900 | 8470 | 8460 | 8470 | 8450 | 2019 |
| 486 | 20250509 | 105700 | 1262579050 | 8460 | 8460 | 8460 | 8460 | 243 |
| 487 | 20250509 | 105600 | 1260523270 | 8460 | 8450 | 8460 | 8450 | 431 |
| 488 | 20250509 | 105500 | 1256877540 | 8460 | 8450 | 8460 | 8440 | 2186 |
| 489 | 20250509 | 105400 | 1238400990 | 8440 | 8430 | 8450 | 8430 | 1168 |
| 490 | 20250509 | 105300 | 1228540040 | 8430 | 8440 | 8440 | 8430 | 465 |
| 491 | 20250509 | 105200 | 1224615850 | 8440 | 8440 | 8440 | 8430 | 1689 |
| 492 | 20250509 | 105100 | 1210373320 | 8440 | 8450 | 8450 | 8440 | 674 |
| 493 | 20250509 | 105000 | 1204682200 | 8450 | 8450 | 8450 | 8430 | 2798 |
| 494 | 20250509 | 104900 | 1181054990 | 8450 | 8460 | 8460 | 8450 | 662 |
| 495 | 20250509 | 104800 | 1175455940 | 8460 | 8460 | 8460 | 8450 | 425 |
| 496 | 20250509 | 104700 | 1171860960 | 8450 | 8450 | 8460 | 8450 | 482 |
| 497 | 20250509 | 104600 | 1167784530 | 8450 | 8460 | 8460 | 8450 | 706 |
| 498 | 20250509 | 104500 | 1161812780 | 8460 | 8450 | 8460 | 8450 | 557 |
| 499 | 20250509 | 104400 | 1157100820 | 8460 | 8460 | 8460 | 8460 | 362 |
| 500 | 20250509 | 104300 | 1154038300 | 8460 | 8470 | 8470 | 8450 | 918 |
| 501 | 20250509 | 104200 | 1146269900 | 8460 | 8460 | 8470 | 8460 | 697 |
| 502 | 20250509 | 104100 | 1140372200 | 8460 | 8460 | 8460 | 8450 | 1632 |
| 503 | 20250509 | 104000 | 1126567000 | 8460 | 8460 | 8460 | 8450 | 525 |
| 504 | 20250509 | 103900 | 1122125670 | 8460 | 8470 | 8470 | 8450 | 672 |
| 505 | 20250509 | 103800 | 1116435960 | 8450 | 8470 | 8470 | 8450 | 656 |
| 506 | 20250509 | 103700 | 1110882860 | 8470 | 8460 | 8470 | 8460 | 614 |
| 507 | 20250509 | 103600 | 1105685820 | 8460 | 8470 | 8470 | 8450 | 2503 |
| 508 | 20250509 | 103500 | 1084506635 | 8470 | 8470 | 8470 | 8470 | 657 |
| 509 | 20250509 | 103400 | 1078941845 | 8470 | 8470 | 8480 | 8470 | 2737 |
| 510 | 20250509 | 103300 | 1055755955 | 8470 | 8450 | 8470 | 8450 | 11168 |
| 511 | 20250509 | 103200 | 961343265 | 8440 | 8450 | 8450 | 8440 | 580 |
| 512 | 20250509 | 103100 | 956444455 | 8450 | 8430 | 8450 | 8430 | 2287 |
| 513 | 20250509 | 103000 | 937142775 | 8430 | 8410 | 8430 | 8410 | 4120 |
| 514 | 20250509 | 102900 | 902485910 | 8410 | 8410 | 8410 | 8400 | 398 |
| 515 | 20250509 | 102800 | 899139250 | 8410 | 8410 | 8410 | 8400 | 514 |
| 516 | 20250509 | 102700 | 894817740 | 8410 | 8410 | 8410 | 8400 | 2811 |
| 517 | 20250509 | 102600 | 871181220 | 8410 | 8400 | 8410 | 8390 | 4611 |
| 518 | 20250509 | 102500 | 832448760 | 8400 | 8400 | 8400 | 8390 | 516 |
| 519 | 20250509 | 102400 | 828114810 | 8400 | 8400 | 8400 | 8400 | 257 |
| 520 | 20250509 | 102300 | 825956010 | 8400 | 8400 | 8400 | 8390 | 489 |
| 521 | 20250509 | 102200 | 821849235 | 8400 | 8400 | 8400 | 8390 | 1625 |
| 522 | 20250509 | 102100 | 808199815 | 8400 | 8400 | 8400 | 8390 | 546 |
| 523 | 20250509 | 102000 | 803613575 | 8400 | 8410 | 8410 | 8400 | 9433 |
| 524 | 20250509 | 101900 | 724373355 | 8410 | 8420 | 8420 | 8410 | 1097 |
| 525 | 20250509 | 101800 | 715146255 | 8420 | 8420 | 8420 | 8410 | 492 |
| 526 | 20250509 | 101700 | 711004145 | 8420 | 8410 | 8420 | 8410 | 1521 |
| 527 | 20250509 | 101600 | 698202335 | 8420 | 8420 | 8420 | 8410 | 499 |
| 528 | 20250509 | 101500 | 694001515 | 8420 | 8430 | 8430 | 8410 | 597 |
| 529 | 20250509 | 101400 | 688973725 | 8430 | 8430 | 8430 | 8430 | 386 |
| 530 | 20250509 | 101300 | 685719745 | 8420 | 8430 | 8430 | 8420 | 278 |
| 531 | 20250509 | 101200 | 683376575 | 8430 | 8430 | 8440 | 8420 | 1160 |
| 532 | 20250509 | 101100 | 673602455 | 8430 | 8430 | 8440 | 8410 | 1093 |
| 533 | 20250509 | 101000 | 664395435 | 8430 | 8430 | 8440 | 8410 | 1271 |
| 534 | 20250509 | 100900 | 653686935 | 8430 | 8450 | 8450 | 8420 | 1279 |
| 535 | 20250509 | 100800 | 642907275 | 8450 | 8450 | 8460 | 8420 | 1826 |
| 536 | 20250509 | 100700 | 627506335 | 8450 | 8450 | 8460 | 8450 | 421 |
| 537 | 20250509 | 100600 | 623947235 | 8455 | 8450 | 8460 | 8440 | 655 |
| 538 | 20250509 | 100500 | 618409430 | 8450 | 8460 | 8460 | 8440 | 474 |
| 539 | 20250509 | 100400 | 614404520 | 8450 | 8440 | 8460 | 8440 | 969 |
| 540 | 20250509 | 100300 | 606218290 | 8460 | 8450 | 8460 | 8440 | 2521 |
| 541 | 20250509 | 100200 | 584914960 | 8450 | 8440 | 8450 | 8440 | 2218 |
| 542 | 20250509 | 100100 | 566173385 | 8450 | 8440 | 8450 | 8440 | 1126 |
| 543 | 20250509 | 100000 | 556666655 | 8440 | 8440 | 8440 | 8430 | 486 |
| 544 | 20250509 | 095900 | 552565905 | 8440 | 8440 | 8440 | 8430 | 957 |
| 545 | 20250509 | 095800 | 544491825 | 8440 | 8430 | 8440 | 8430 | 42 |
| 546 | 20250509 | 095700 | 544137715 | 8435 | 8430 | 8440 | 8430 | 22 |
| 547 | 20250509 | 095600 | 543952150 | 8430 | 8420 | 8440 | 8420 | 1520 |
| 548 | 20250509 | 095500 | 531138470 | 8430 | 8420 | 8430 | 8420 | 56 |
| 549 | 20250509 | 095400 | 530666740 | 8430 | 8420 | 8430 | 8420 | 475 |
| 550 | 20250509 | 095300 | 526666880 | 8420 | 8420 | 8430 | 8420 | 531 |
| 551 | 20250509 | 095200 | 522195410 | 8430 | 8430 | 8430 | 8430 | 21 |
| 552 | 20250509 | 095100 | 522018380 | 8430 | 8440 | 8440 | 8430 | 231 |
| 553 | 20250509 | 095000 | 520069240 | 8440 | 8420 | 8440 | 8410 | 4893 |
| 554 | 20250509 | 094900 | 478843390 | 8420 | 8420 | 8420 | 8410 | 56 |
| 555 | 20250509 | 094800 | 478372370 | 8420 | 8410 | 8420 | 8400 | 1227 |
| 556 | 20250509 | 094700 | 468057485 | 8410 | 8410 | 8420 | 8410 | 826 |
| 557 | 20250509 | 094600 | 461110415 | 8420 | 8420 | 8420 | 8420 | 56 |
| 558 | 20250509 | 094500 | 460638895 | 8410 | 8420 | 8430 | 8410 | 676 |
| 559 | 20250509 | 094400 | 454947765 | 8430 | 8430 | 8430 | 8420 | 99 |
| 560 | 20250509 | 094300 | 454113985 | 8430 | 8430 | 8430 | 8420 | 518 |
| 561 | 20250509 | 094200 | 449752245 | 8420 | 8430 | 8430 | 8420 | 224 |
| 562 | 20250509 | 094100 | 447864305 | 8420 | 8420 | 8420 | 8420 | 20 |
| 563 | 20250509 | 094000 | 447695905 | 8420 | 8440 | 8440 | 8420 | 221 |
| 564 | 20250509 | 093900 | 445834195 | 8430 | 8440 | 8440 | 8430 | 1097 |
| 565 | 20250509 | 093800 | 436581025 | 8440 | 8430 | 8440 | 8430 | 561 |
| 566 | 20250509 | 093700 | 431848755 | 8440 | 8440 | 8440 | 8430 | 482 |
| 567 | 20250509 | 093600 | 427780735 | 8440 | 8450 | 8450 | 8430 | 590 |
| 568 | 20250509 | 093500 | 422805465 | 8450 | 8440 | 8450 | 8430 | 580 |
| 569 | 20250509 | 093400 | 417910135 | 8440 | 8430 | 8440 | 8420 | 1191 |
| 570 | 20250509 | 093300 | 407868615 | 8430 | 8420 | 8430 | 8420 | 20 |
| 571 | 20250509 | 093200 | 407700025 | 8430 | 8425 | 8440 | 8425 | 598 |
| 572 | 20250509 | 093100 | 402658240 | 8430 | 8420 | 8430 | 8420 | 924 |
| 573 | 20250509 | 093000 | 394877190 | 8420 | 8410 | 8420 | 8410 | 2354 |
| 574 | 20250509 | 092900 | 375075415 | 8410 | 8410 | 8410 | 8400 | 1558 |
| 575 | 20250509 | 092800 | 361977435 | 8410 | 8410 | 8420 | 8410 | 1680 |
| 576 | 20250509 | 092700 | 347848615 | 8420 | 8410 | 8420 | 8410 | 42 |
| 577 | 20250509 | 092600 | 347495355 | 8410 | 8415 | 8415 | 8410 | 200 |
| 578 | 20250509 | 092500 | 345813350 | 8420 | 8420 | 8420 | 8410 | 360 |
| 579 | 20250509 | 092400 | 342782520 | 8410 | 8430 | 8430 | 8410 | 1712 |
| 580 | 20250509 | 092300 | 328372210 | 8430 | 8420 | 8430 | 8420 | 942 |
| 581 | 20250509 | 092200 | 320439540 | 8430 | 8440 | 8440 | 8420 | 225 |
| 582 | 20250509 | 092100 | 318541950 | 8440 | 8440 | 8440 | 8440 | 531 |
| 583 | 20250509 | 092000 | 314060310 | 8450 | 8450 | 8450 | 8440 | 315 |
| 584 | 20250509 | 091900 | 311401550 | 8450 | 8445 | 8450 | 8440 | 1172 |
| 585 | 20250509 | 091800 | 301508160 | 8440 | 8450 | 8450 | 8440 | 332 |
| 586 | 20250509 | 091700 | 298705410 | 8440 | 8450 | 8450 | 8440 | 142 |
| 587 | 20250509 | 091600 | 297505710 | 8450 | 8430 | 8450 | 8420 | 4964 |
| 588 | 20250509 | 091500 | 255643200 | 8430 | 8440 | 8440 | 8430 | 1704 |
| 589 | 20250509 | 091400 | 241275930 | 8440 | 8450 | 8450 | 8430 | 503 |
| 590 | 20250509 | 091300 | 237029860 | 8450 | 8460 | 8460 | 8450 | 1221 |
| 591 | 20250509 | 091200 | 226710610 | 8460 | 8460 | 8460 | 8450 | 457 |
| 592 | 20250509 | 091100 | 222846945 | 8460 | 8450 | 8460 | 8440 | 1088 |
| 593 | 20250509 | 091000 | 213643575 | 8450 | 8440 | 8450 | 8440 | 516 |
| 594 | 20250509 | 090900 | 209286895 | 8440 | 8430 | 8440 | 8430 | 729 |
| 595 | 20250509 | 090800 | 203134265 | 8430 | 8430 | 8440 | 8425 | 1655 |
| 596 | 20250509 | 090700 | 189182520 | 8440 | 8440 | 8440 | 8440 | 293 |
| 597 | 20250509 | 090600 | 186709600 | 8430 | 8460 | 8460 | 8430 | 1783 |
| 598 | 20250509 | 090500 | 171651110 | 8460 | 8450 | 8470 | 8450 | 3056 |
| 599 | 20250509 | 090400 | 145811830 | 8440 | 8430 | 8450 | 8430 | 2707 |
| 600 | 20250509 | 090300 | 122975670 | 8430 | 8420 | 8430 | 8420 | 842 |
| 601 | 20250509 | 090200 | 115885810 | 8420 | 8420 | 8430 | 8420 | 1643 |
| 602 | 20250509 | 090100 | 102039300 | 8420 | 8440 | 8440 | 8410 | 2855 |
| 603 | 20250509 | 090000 | 78008800 | 8420 | 8440 | 8440 | 8390 | 9263 |