30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 182900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 3 | 20250515 | 182800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 4 | 20250515 | 182700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 5 | 20250515 | 182600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 6 | 20250515 | 182500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 7 | 20250515 | 182400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 8 | 20250515 | 182300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 9 | 20250515 | 182200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 10 | 20250515 | 182100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 11 | 20250515 | 182000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 12 | 20250515 | 181900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 13 | 20250515 | 181800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 14 | 20250515 | 181700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 15 | 20250515 | 181600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 16 | 20250515 | 181500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 17 | 20250515 | 181400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 18 | 20250515 | 181300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 19 | 20250515 | 181200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 20 | 20250515 | 181100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 21 | 20250515 | 181000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 22 | 20250515 | 180900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 23 | 20250515 | 180800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 24 | 20250515 | 180700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 25 | 20250515 | 180600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 26 | 20250515 | 180500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 27 | 20250515 | 180400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 28 | 20250515 | 180300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 29 | 20250515 | 180200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 30 | 20250515 | 180100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 31 | 20250515 | 180000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 32 | 20250515 | 175900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 33 | 20250515 | 175800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 34 | 20250515 | 175700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 35 | 20250515 | 175600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 36 | 20250515 | 175500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 37 | 20250515 | 175400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 38 | 20250515 | 175300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 39 | 20250515 | 175200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 40 | 20250515 | 175100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 41 | 20250515 | 175000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 42 | 20250515 | 174900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 43 | 20250515 | 174800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 44 | 20250515 | 174700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 45 | 20250515 | 174600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 46 | 20250515 | 174500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 47 | 20250515 | 174400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 48 | 20250515 | 174300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 49 | 20250515 | 174200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 50 | 20250515 | 174100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 51 | 20250515 | 174000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 52 | 20250515 | 173900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 53 | 20250515 | 173800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 54 | 20250515 | 173700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 55 | 20250515 | 173600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 56 | 20250515 | 173500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 57 | 20250515 | 173400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 58 | 20250515 | 173300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 59 | 20250515 | 173200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 60 | 20250515 | 173100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 61 | 20250515 | 173000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 62 | 20250515 | 172900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 63 | 20250515 | 172800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 64 | 20250515 | 172700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 65 | 20250515 | 172600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 66 | 20250515 | 172500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 67 | 20250515 | 172400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 68 | 20250515 | 172300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 69 | 20250515 | 172200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 70 | 20250515 | 172100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 71 | 20250515 | 172000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 72 | 20250515 | 171900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 73 | 20250515 | 171800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 74 | 20250515 | 171700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 75 | 20250515 | 171600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 76 | 20250515 | 171500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 77 | 20250515 | 171400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 78 | 20250515 | 171300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 79 | 20250515 | 171200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 80 | 20250515 | 171100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 81 | 20250515 | 171000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 82 | 20250515 | 170900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 83 | 20250515 | 170800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 84 | 20250515 | 170700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 85 | 20250515 | 170600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 86 | 20250515 | 170500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 87 | 20250515 | 170400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 88 | 20250515 | 170300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 89 | 20250515 | 170200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 90 | 20250515 | 170100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 91 | 20250515 | 170000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 92 | 20250515 | 165900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 93 | 20250515 | 165800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 94 | 20250515 | 165700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 95 | 20250515 | 165600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 96 | 20250515 | 165500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 97 | 20250515 | 165400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 98 | 20250515 | 165300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 99 | 20250515 | 165200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 100 | 20250515 | 165100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 101 | 20250515 | 165000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 102 | 20250515 | 164900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 103 | 20250515 | 164800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 104 | 20250515 | 164700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 105 | 20250515 | 164600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 106 | 20250515 | 164500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 107 | 20250515 | 164400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 108 | 20250515 | 164300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 109 | 20250515 | 164200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 110 | 20250515 | 164100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 111 | 20250515 | 164000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 112 | 20250515 | 163900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 113 | 20250515 | 163800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 114 | 20250515 | 163700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 115 | 20250515 | 163600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 116 | 20250515 | 163500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 117 | 20250515 | 163400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 118 | 20250515 | 163300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 119 | 20250515 | 163200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 120 | 20250515 | 163100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 121 | 20250515 | 163000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 122 | 20250515 | 162900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 123 | 20250515 | 162800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 124 | 20250515 | 162700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 125 | 20250515 | 162600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 126 | 20250515 | 162500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 127 | 20250515 | 162400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 128 | 20250515 | 162300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 129 | 20250515 | 162200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 130 | 20250515 | 162100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 131 | 20250515 | 162000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 132 | 20250515 | 161900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 133 | 20250515 | 161800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 134 | 20250515 | 161700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 135 | 20250515 | 161600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 136 | 20250515 | 161500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 137 | 20250515 | 161400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 138 | 20250515 | 161300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 139 | 20250515 | 161200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 140 | 20250515 | 161100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 141 | 20250515 | 161000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 142 | 20250515 | 160900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 143 | 20250515 | 160800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 144 | 20250515 | 160700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 145 | 20250515 | 160600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 146 | 20250515 | 160500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 147 | 20250515 | 160400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 148 | 20250515 | 160300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 149 | 20250515 | 160200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 150 | 20250515 | 160100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 151 | 20250515 | 160000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 152 | 20250515 | 155900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 153 | 20250515 | 155800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 154 | 20250515 | 155700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 155 | 20250515 | 155600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 156 | 20250515 | 155500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 157 | 20250515 | 155400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 158 | 20250515 | 155300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 159 | 20250515 | 155200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 160 | 20250515 | 155100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 161 | 20250515 | 155000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 162 | 20250515 | 154900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 163 | 20250515 | 154800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 164 | 20250515 | 154700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 165 | 20250515 | 154600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 166 | 20250515 | 154500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 167 | 20250515 | 154400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 168 | 20250515 | 154300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 169 | 20250515 | 154200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 170 | 20250515 | 154100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 171 | 20250515 | 154000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 172 | 20250515 | 153900 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 173 | 20250515 | 153800 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 174 | 20250515 | 153700 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 175 | 20250515 | 153600 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 176 | 20250515 | 153500 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 177 | 20250515 | 153400 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 178 | 20250515 | 153300 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 179 | 20250515 | 153200 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 180 | 20250515 | 153100 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 0 |
| 181 | 20250515 | 153000 | 2979640540 | 14580 | 14580 | 14580 | 14580 | 3161 |
| 182 | 20250515 | 152900 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 183 | 20250515 | 152800 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 184 | 20250515 | 152700 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 185 | 20250515 | 152600 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 186 | 20250515 | 152500 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 187 | 20250515 | 152400 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 188 | 20250515 | 152300 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 189 | 20250515 | 152200 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 190 | 20250515 | 152100 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 191 | 20250515 | 152000 | 2933553160 | 14570 | 14570 | 14570 | 14570 | 0 |
| 192 | 20250515 | 151900 | 2933553160 | 14570 | 14590 | 14640 | 14570 | 105 |
| 193 | 20250515 | 151800 | 2932020290 | 14560 | 14570 | 14590 | 14560 | 506 |
| 194 | 20250515 | 151700 | 2924644790 | 14570 | 14560 | 14570 | 14560 | 127 |
| 195 | 20250515 | 151600 | 2922795610 | 14570 | 14560 | 14570 | 14560 | 150 |
| 196 | 20250515 | 151500 | 2920611390 | 14560 | 14570 | 14580 | 14560 | 699 |
| 197 | 20250515 | 151400 | 2910428280 | 14570 | 14560 | 14570 | 14550 | 215 |
| 198 | 20250515 | 151300 | 2907297760 | 14560 | 14570 | 14570 | 14560 | 512 |
| 199 | 20250515 | 151200 | 2899838830 | 14570 | 14580 | 14580 | 14560 | 813 |
| 200 | 20250515 | 151100 | 2887993500 | 14570 | 14570 | 14580 | 14570 | 245 |
| 201 | 20250515 | 151000 | 2884423640 | 14580 | 14580 | 14590 | 14570 | 154 |
| 202 | 20250515 | 150900 | 2882179030 | 14580 | 14590 | 14600 | 14580 | 522 |
| 203 | 20250515 | 150800 | 2874563720 | 14580 | 14550 | 14610 | 14550 | 6678 |
| 204 | 20250515 | 150700 | 2777306260 | 14550 | 14560 | 14570 | 14550 | 354 |
| 205 | 20250515 | 150600 | 2772154080 | 14560 | 14570 | 14570 | 14560 | 180 |
| 206 | 20250515 | 150500 | 2769532470 | 14580 | 14590 | 14600 | 14580 | 244 |
| 207 | 20250515 | 150400 | 2765974060 | 14590 | 14590 | 14600 | 14590 | 210 |
| 208 | 20250515 | 150300 | 2762910140 | 14590 | 14600 | 14610 | 14590 | 212 |
| 209 | 20250515 | 150200 | 2759815530 | 14600 | 14620 | 14620 | 14600 | 684 |
| 210 | 20250515 | 150100 | 2749820410 | 14620 | 14630 | 14640 | 14620 | 419 |
| 211 | 20250515 | 150000 | 2743690510 | 14630 | 14640 | 14640 | 14630 | 523 |
| 212 | 20250515 | 145900 | 2736035630 | 14640 | 14640 | 14640 | 14630 | 229 |
| 213 | 20250515 | 145800 | 2732683610 | 14640 | 14650 | 14650 | 14640 | 221 |
| 214 | 20250515 | 145700 | 2729447680 | 14640 | 14640 | 14650 | 14640 | 300 |
| 215 | 20250515 | 145600 | 2725055190 | 14640 | 14650 | 14650 | 14640 | 387 |
| 216 | 20250515 | 145500 | 2719389030 | 14640 | 14640 | 14650 | 14640 | 267 |
| 217 | 20250515 | 145400 | 2715478550 | 14640 | 14650 | 14650 | 14640 | 102 |
| 218 | 20250515 | 145300 | 2713984780 | 14650 | 14650 | 14650 | 14640 | 280 |
| 219 | 20250515 | 145200 | 2709883700 | 14650 | 14645 | 14650 | 14640 | 354 |
| 220 | 20250515 | 145100 | 2704698770 | 14645 | 14645 | 14650 | 14645 | 159 |
| 221 | 20250515 | 145000 | 2702369970 | 14650 | 14645 | 14650 | 14645 | 203 |
| 222 | 20250515 | 144900 | 2699396340 | 14640 | 14650 | 14650 | 14640 | 184 |
| 223 | 20250515 | 144800 | 2696701380 | 14650 | 14650 | 14650 | 14640 | 299 |
| 224 | 20250515 | 144700 | 2692321560 | 14650 | 14640 | 14650 | 14640 | 575 |
| 225 | 20250515 | 144600 | 2683898870 | 14650 | 14640 | 14650 | 14640 | 291 |
| 226 | 20250515 | 144500 | 2679636250 | 14650 | 14650 | 14650 | 14640 | 1189 |
| 227 | 20250515 | 144400 | 2662225410 | 14650 | 14650 | 14650 | 14640 | 289 |
| 228 | 20250515 | 144300 | 2657992090 | 14650 | 14640 | 14650 | 14640 | 201 |
| 229 | 20250515 | 144200 | 2655047980 | 14650 | 14650 | 14650 | 14640 | 437 |
| 230 | 20250515 | 144100 | 2648646990 | 14650 | 14650 | 14650 | 14640 | 332 |
| 231 | 20250515 | 144000 | 2643784470 | 14650 | 14640 | 14650 | 14640 | 102 |
| 232 | 20250515 | 143900 | 2642290700 | 14640 | 14650 | 14650 | 14640 | 209 |
| 233 | 20250515 | 143800 | 2639229540 | 14630 | 14640 | 14650 | 14630 | 256 |
| 234 | 20250515 | 143700 | 2635481740 | 14650 | 14645 | 14650 | 14640 | 317 |
| 235 | 20250515 | 143600 | 2630838225 | 14650 | 14650 | 14650 | 14640 | 191 |
| 236 | 20250515 | 143500 | 2628040605 | 14650 | 14650 | 14650 | 14640 | 226 |
| 237 | 20250515 | 143400 | 2624730475 | 14640 | 14630 | 14660 | 14630 | 224 |
| 238 | 20250515 | 143300 | 2621450305 | 14660 | 14660 | 14660 | 14640 | 310 |
| 239 | 20250515 | 143200 | 2616907565 | 14660 | 14650 | 14660 | 14650 | 102 |
| 240 | 20250515 | 143100 | 2615412775 | 14660 | 14660 | 14660 | 14650 | 369 |
| 241 | 20250515 | 143000 | 2610005295 | 14650 | 14660 | 14660 | 14650 | 333 |
| 242 | 20250515 | 142900 | 2605124595 | 14650 | 14680 | 14680 | 14650 | 363 |
| 243 | 20250515 | 142800 | 2599802265 | 14680 | 14680 | 14680 | 14660 | 180 |
| 244 | 20250515 | 142700 | 2597160925 | 14670 | 14690 | 14690 | 14670 | 278 |
| 245 | 20250515 | 142600 | 2593079545 | 14690 | 14690 | 14690 | 14670 | 387 |
| 246 | 20250515 | 142500 | 2587396355 | 14680 | 14690 | 14690 | 14680 | 308 |
| 247 | 20250515 | 142400 | 2582873355 | 14700 | 14690 | 14700 | 14690 | 400 |
| 248 | 20250515 | 142300 | 2576993895 | 14690 | 14700 | 14700 | 14690 | 1117 |
| 249 | 20250515 | 142200 | 2560574525 | 14700 | 14710 | 14710 | 14700 | 164 |
| 250 | 20250515 | 142100 | 2558162615 | 14700 | 14700 | 14710 | 14700 | 250 |
| 251 | 20250515 | 142000 | 2554486175 | 14710 | 14700 | 14710 | 14700 | 105 |
| 252 | 20250515 | 141900 | 2552942175 | 14710 | 14710 | 14730 | 14710 | 457 |
| 253 | 20250515 | 141800 | 2546217285 | 14730 | 14730 | 14730 | 14710 | 218 |
| 254 | 20250515 | 141700 | 2543007205 | 14710 | 14730 | 14730 | 14710 | 133 |
| 255 | 20250515 | 141600 | 2541049175 | 14710 | 14710 | 14730 | 14710 | 234 |
| 256 | 20250515 | 141500 | 2537604475 | 14730 | 14730 | 14730 | 14710 | 244 |
| 257 | 20250515 | 141400 | 2534011915 | 14730 | 14710 | 14730 | 14710 | 523 |
| 258 | 20250515 | 141300 | 2526312925 | 14710 | 14730 | 14730 | 14710 | 665 |
| 259 | 20250515 | 141200 | 2516523735 | 14730 | 14740 | 14740 | 14730 | 272 |
| 260 | 20250515 | 141100 | 2512515735 | 14740 | 14720 | 14740 | 14720 | 118 |
| 261 | 20250515 | 141000 | 2510777615 | 14740 | 14720 | 14750 | 14720 | 172 |
| 262 | 20250515 | 140900 | 2508242245 | 14720 | 14750 | 14750 | 14720 | 313 |
| 263 | 20250515 | 140800 | 2503627945 | 14750 | 14740 | 14750 | 14740 | 241 |
| 264 | 20250515 | 140700 | 2500074355 | 14750 | 14740 | 14750 | 14740 | 213 |
| 265 | 20250515 | 140600 | 2496933135 | 14750 | 14740 | 14750 | 14740 | 289 |
| 266 | 20250515 | 140500 | 2492670925 | 14750 | 14750 | 14750 | 14730 | 346 |
| 267 | 20250515 | 140400 | 2487568485 | 14750 | 14760 | 14770 | 14740 | 824 |
| 268 | 20250515 | 140300 | 2475416695 | 14780 | 14780 | 14780 | 14750 | 331 |
| 269 | 20250515 | 140200 | 2470526885 | 14780 | 14770 | 14780 | 14770 | 344 |
| 270 | 20250515 | 140100 | 2465445095 | 14770 | 14780 | 14790 | 14760 | 711 |
| 271 | 20250515 | 140000 | 2454939115 | 14780 | 14790 | 14800 | 14780 | 150 |
| 272 | 20250515 | 135900 | 2452719695 | 14790 | 14810 | 14810 | 14790 | 153 |
| 273 | 20250515 | 135800 | 2450454785 | 14800 | 14810 | 14810 | 14800 | 224 |
| 274 | 20250515 | 135700 | 2447138375 | 14800 | 14800 | 14810 | 14800 | 141 |
| 275 | 20250515 | 135600 | 2445051055 | 14800 | 14810 | 14820 | 14800 | 138 |
| 276 | 20250515 | 135500 | 2443006935 | 14810 | 14820 | 14830 | 14810 | 183 |
| 277 | 20250515 | 135400 | 2440294845 | 14830 | 14820 | 14830 | 14820 | 497 |
| 278 | 20250515 | 135300 | 2432929205 | 14820 | 14810 | 14830 | 14810 | 241 |
| 279 | 20250515 | 135200 | 2429359345 | 14830 | 14830 | 14830 | 14830 | 107 |
| 280 | 20250515 | 135100 | 2427772535 | 14830 | 14820 | 14830 | 14820 | 172 |
| 281 | 20250515 | 135000 | 2425221995 | 14820 | 14820 | 14830 | 14810 | 95 |
| 282 | 20250515 | 134900 | 2423813625 | 14830 | 14820 | 14830 | 14820 | 147 |
| 283 | 20250515 | 134800 | 2421635015 | 14830 | 14840 | 14850 | 14830 | 359 |
| 284 | 20250515 | 134700 | 2416308575 | 14840 | 14840 | 14850 | 14840 | 105 |
| 285 | 20250515 | 134600 | 2414750305 | 14850 | 14850 | 14850 | 14850 | 114 |
| 286 | 20250515 | 134500 | 2413057405 | 14860 | 14860 | 14860 | 14830 | 234 |
| 287 | 20250515 | 134400 | 2409581665 | 14830 | 14830 | 14860 | 14830 | 104 |
| 288 | 20250515 | 134300 | 2408037875 | 14860 | 14840 | 14860 | 14840 | 177 |
| 289 | 20250515 | 134200 | 2405408875 | 14850 | 14830 | 14860 | 14790 | 1204 |
| 290 | 20250515 | 134100 | 2387561515 | 14830 | 14810 | 14840 | 14810 | 988 |
| 291 | 20250515 | 134000 | 2372924365 | 14820 | 14830 | 14840 | 14810 | 2288 |
| 292 | 20250515 | 133900 | 2339025345 | 14840 | 14850 | 14850 | 14840 | 279 |
| 293 | 20250515 | 133800 | 2334884035 | 14850 | 14850 | 14850 | 14850 | 57 |
| 294 | 20250515 | 133700 | 2334037585 | 14840 | 14850 | 14850 | 14840 | 346 |
| 295 | 20250515 | 133600 | 2328900935 | 14850 | 14790 | 14850 | 14790 | 1328 |
| 296 | 20250515 | 133500 | 2309248005 | 14790 | 14780 | 14790 | 14780 | 107 |
| 297 | 20250515 | 133400 | 2307665975 | 14800 | 14800 | 14800 | 14800 | 158 |
| 298 | 20250515 | 133300 | 2305327575 | 14810 | 14810 | 14820 | 14770 | 353 |
| 299 | 20250515 | 133200 | 2300104075 | 14810 | 14830 | 14830 | 14810 | 66 |
| 300 | 20250515 | 133100 | 2299125375 | 14830 | 14830 | 14830 | 14830 | 114 |
| 301 | 20250515 | 133000 | 2297434755 | 14810 | 14780 | 14830 | 14780 | 1166 |
| 302 | 20250515 | 132900 | 2280193785 | 14760 | 14780 | 14780 | 14760 | 49 |
| 303 | 20250515 | 132800 | 2279469585 | 14780 | 14780 | 14780 | 14780 | 650 |
| 304 | 20250515 | 132700 | 2269862585 | 14770 | 14750 | 14830 | 14750 | 5819 |
| 305 | 20250515 | 132600 | 2183992875 | 14750 | 14750 | 14750 | 14740 | 184 |
| 306 | 20250515 | 132500 | 2181280215 | 14750 | 14750 | 14750 | 14750 | 121 |
| 307 | 20250515 | 132400 | 2179495465 | 14750 | 14750 | 14750 | 14750 | 140 |
| 308 | 20250515 | 132300 | 2177430465 | 14750 | 14760 | 14760 | 14740 | 433 |
| 309 | 20250515 | 132200 | 2171043245 | 14760 | 14760 | 14760 | 14760 | 6 |
| 310 | 20250515 | 132100 | 2170954685 | 14760 | 14760 | 14760 | 14760 | 435 |
| 311 | 20250515 | 132000 | 2164534085 | 14760 | 14750 | 14760 | 14750 | 55 |
| 312 | 20250515 | 131900 | 2163722535 | 14760 | 14760 | 14760 | 14740 | 309 |
| 313 | 20250515 | 131800 | 2159163855 | 14750 | 14750 | 14750 | 14750 | 0 |
| 314 | 20250515 | 131700 | 2159163855 | 14750 | 14750 | 14750 | 14750 | 100 |
| 315 | 20250515 | 131600 | 2157688855 | 14760 | 14760 | 14760 | 14750 | 764 |
| 316 | 20250515 | 131500 | 2146415215 | 14770 | 14770 | 14770 | 14770 | 3 |
| 317 | 20250515 | 131400 | 2146370905 | 14770 | 14770 | 14770 | 14770 | 20 |
| 318 | 20250515 | 131300 | 2146075505 | 14770 | 14770 | 14770 | 14770 | 5 |
| 319 | 20250515 | 131200 | 2146001655 | 14770 | 14780 | 14780 | 14770 | 539 |
| 320 | 20250515 | 131100 | 2138040075 | 14800 | 14800 | 14800 | 14800 | 0 |
| 321 | 20250515 | 131000 | 2138040075 | 14800 | 14800 | 14800 | 14790 | 949 |
| 322 | 20250515 | 130900 | 2123999105 | 14810 | 14810 | 14810 | 14810 | 0 |
| 323 | 20250515 | 130800 | 2123999105 | 14810 | 14810 | 14810 | 14810 | 0 |
| 324 | 20250515 | 130700 | 2123999105 | 14810 | 14810 | 14810 | 14810 | 87 |
| 325 | 20250515 | 130600 | 2122710635 | 14810 | 14810 | 14810 | 14810 | 16 |
| 326 | 20250515 | 130500 | 2122473675 | 14820 | 14820 | 14820 | 14820 | 0 |
| 327 | 20250515 | 130400 | 2122473675 | 14820 | 14810 | 14820 | 14810 | 12 |
| 328 | 20250515 | 130300 | 2122295935 | 14810 | 14820 | 14820 | 14810 | 142 |
| 329 | 20250515 | 130200 | 2120192015 | 14800 | 14800 | 14800 | 14800 | 72 |
| 330 | 20250515 | 130100 | 2119126415 | 14810 | 14810 | 14810 | 14810 | 54 |
| 331 | 20250515 | 130000 | 2118326675 | 14810 | 14820 | 14820 | 14810 | 30 |
| 332 | 20250515 | 125900 | 2117882325 | 14820 | 14840 | 14840 | 14820 | 116 |
| 333 | 20250515 | 125800 | 2116162255 | 14840 | 14850 | 14850 | 14840 | 119 |
| 334 | 20250515 | 125700 | 2114396135 | 14850 | 14850 | 14850 | 14850 | 0 |
| 335 | 20250515 | 125600 | 2114396135 | 14850 | 14840 | 14850 | 14840 | 129 |
| 336 | 20250515 | 125500 | 2112481675 | 14840 | 14840 | 14840 | 14840 | 1 |
| 337 | 20250515 | 125400 | 2112466835 | 14840 | 14840 | 14840 | 14840 | 1 |
| 338 | 20250515 | 125300 | 2112451995 | 14840 | 14840 | 14840 | 14840 | 101 |
| 339 | 20250515 | 125200 | 2110953155 | 14850 | 14850 | 14850 | 14850 | 0 |
| 340 | 20250515 | 125100 | 2110953155 | 14850 | 14840 | 14850 | 14840 | 423 |
| 341 | 20250515 | 125000 | 2104675745 | 14840 | 14840 | 14840 | 14840 | 4 |
| 342 | 20250515 | 124900 | 2104616385 | 14850 | 14850 | 14850 | 14850 | 0 |
| 343 | 20250515 | 124800 | 2104616385 | 14850 | 14850 | 14850 | 14850 | 98 |
| 344 | 20250515 | 124700 | 2103161085 | 14850 | 14850 | 14850 | 14850 | 36 |
| 345 | 20250515 | 124600 | 2102626485 | 14860 | 14860 | 14860 | 14850 | 77 |
| 346 | 20250515 | 124500 | 2101482865 | 14860 | 14860 | 14870 | 14860 | 150 |
| 347 | 20250515 | 124400 | 2099253835 | 14860 | 14860 | 14860 | 14860 | 171 |
| 348 | 20250515 | 124300 | 2096712775 | 14860 | 14860 | 14870 | 14860 | 169 |
| 349 | 20250515 | 124200 | 2094201395 | 14870 | 14880 | 14880 | 14870 | 335 |
| 350 | 20250515 | 124100 | 2089219175 | 14880 | 14880 | 14880 | 14880 | 19 |
| 351 | 20250515 | 124000 | 2088936455 | 14880 | 14890 | 14890 | 14880 | 4 |
| 352 | 20250515 | 123900 | 2088876905 | 14890 | 14900 | 14900 | 14890 | 86 |
| 353 | 20250515 | 123800 | 2087596205 | 14900 | 14900 | 14900 | 14900 | 91 |
| 354 | 20250515 | 123700 | 2086240305 | 14900 | 14910 | 14910 | 14900 | 71 |
| 355 | 20250515 | 123600 | 2085182265 | 14910 | 14910 | 14910 | 14900 | 121 |
| 356 | 20250515 | 123500 | 2083378915 | 14900 | 14900 | 14910 | 14900 | 130 |
| 357 | 20250515 | 123400 | 2081441175 | 14900 | 14900 | 14910 | 14900 | 48 |
| 358 | 20250515 | 123300 | 2080725895 | 14910 | 14890 | 14910 | 14890 | 27 |
| 359 | 20250515 | 123200 | 2080323785 | 14910 | 14910 | 14910 | 14910 | 0 |
| 360 | 20250515 | 123100 | 2080323785 | 14910 | 14910 | 14910 | 14910 | 34 |
| 361 | 20250515 | 123000 | 2079816845 | 14900 | 14910 | 14910 | 14900 | 68 |
| 362 | 20250515 | 122900 | 2078803565 | 14910 | 14900 | 14910 | 14900 | 143 |
| 363 | 20250515 | 122800 | 2076672815 | 14900 | 14900 | 14910 | 14900 | 240 |
| 364 | 20250515 | 122700 | 2073096745 | 14900 | 14900 | 14900 | 14900 | 105 |
| 365 | 20250515 | 122600 | 2071532245 | 14920 | 14920 | 14920 | 14920 | 0 |
| 366 | 20250515 | 122500 | 2071532245 | 14920 | 14920 | 14920 | 14920 | 108 |
| 367 | 20250515 | 122400 | 2069920885 | 14900 | 14900 | 14900 | 14880 | 405 |
| 368 | 20250515 | 122300 | 2063889095 | 14910 | 14910 | 14910 | 14910 | 27 |
| 369 | 20250515 | 122200 | 2063486525 | 14930 | 14930 | 14930 | 14930 | 20 |
| 370 | 20250515 | 122100 | 2063187925 | 14930 | 14920 | 14930 | 14910 | 290 |
| 371 | 20250515 | 122000 | 2058863485 | 14930 | 14940 | 14950 | 14920 | 91 |
| 372 | 20250515 | 121900 | 2057504405 | 14950 | 14930 | 14950 | 14915 | 3741 |
| 373 | 20250515 | 121800 | 2001668255 | 14920 | 14940 | 14940 | 14920 | 661 |
| 374 | 20250515 | 121700 | 1991799625 | 14950 | 14950 | 14950 | 14950 | 0 |
| 375 | 20250515 | 121600 | 1991799625 | 14950 | 14940 | 14950 | 14940 | 187 |
| 376 | 20250515 | 121500 | 1989005785 | 14940 | 14940 | 14940 | 14940 | 20 |
| 377 | 20250515 | 121400 | 1988706985 | 14950 | 14940 | 14950 | 14930 | 165 |
| 378 | 20250515 | 121300 | 1986241785 | 14950 | 14930 | 14950 | 14930 | 307 |
| 379 | 20250515 | 121200 | 1981656635 | 14940 | 14940 | 14940 | 14940 | 33 |
| 380 | 20250515 | 121100 | 1981163615 | 14950 | 14940 | 14950 | 14940 | 543 |
| 381 | 20250515 | 121000 | 1973051045 | 14940 | 14930 | 14940 | 14930 | 127 |
| 382 | 20250515 | 120900 | 1971154885 | 14940 | 14920 | 14940 | 14920 | 402 |
| 383 | 20250515 | 120800 | 1965153365 | 14930 | 14920 | 14940 | 14920 | 235 |
| 384 | 20250515 | 120700 | 1961644485 | 14940 | 14940 | 14940 | 14940 | 0 |
| 385 | 20250515 | 120600 | 1961644485 | 14940 | 14900 | 14940 | 14900 | 105 |
| 386 | 20250515 | 120500 | 1960076895 | 14930 | 14890 | 14930 | 14880 | 1102 |
| 387 | 20250515 | 120400 | 1943662495 | 14890 | 14890 | 14890 | 14890 | 48 |
| 388 | 20250515 | 120300 | 1942947775 | 14890 | 14890 | 14890 | 14890 | 0 |
| 389 | 20250515 | 120200 | 1942947775 | 14890 | 14870 | 14890 | 14870 | 1027 |
| 390 | 20250515 | 120100 | 1927672605 | 14870 | 14870 | 14870 | 14860 | 63 |
| 391 | 20250515 | 120000 | 1926736295 | 14870 | 14870 | 14880 | 14860 | 262 |
| 392 | 20250515 | 115900 | 1922840385 | 14870 | 14870 | 14890 | 14870 | 1204 |
| 393 | 20250515 | 115800 | 1904931605 | 14870 | 14870 | 14870 | 14870 | 3 |
| 394 | 20250515 | 115700 | 1904886995 | 14890 | 14890 | 14900 | 14890 | 234 |
| 395 | 20250515 | 115600 | 1901402725 | 14890 | 14900 | 14910 | 14890 | 152 |
| 396 | 20250515 | 115500 | 1899138525 | 14910 | 14900 | 14910 | 14900 | 55 |
| 397 | 20250515 | 115400 | 1898319015 | 14910 | 14910 | 14910 | 14910 | 1 |
| 398 | 20250515 | 115300 | 1898304105 | 14910 | 14920 | 14920 | 14910 | 41 |
| 399 | 20250515 | 115200 | 1897692765 | 14920 | 14930 | 14930 | 14920 | 105 |
| 400 | 20250515 | 115100 | 1896125815 | 14920 | 14910 | 14920 | 14910 | 31 |
| 401 | 20250515 | 115000 | 1895663595 | 14940 | 14910 | 14940 | 14910 | 806 |
| 402 | 20250515 | 114900 | 1883641715 | 14900 | 14910 | 14910 | 14900 | 103 |
| 403 | 20250515 | 114800 | 1882106285 | 14930 | 14870 | 14940 | 14870 | 2857 |
| 404 | 20250515 | 114700 | 1839589995 | 14870 | 14860 | 14870 | 14860 | 71 |
| 405 | 20250515 | 114600 | 1838534415 | 14860 | 14860 | 14860 | 14860 | 20 |
| 406 | 20250515 | 114500 | 1838237215 | 14860 | 14870 | 14870 | 14860 | 349 |
| 407 | 20250515 | 114400 | 1833047705 | 14870 | 14870 | 14870 | 14860 | 223 |
| 408 | 20250515 | 114300 | 1829733695 | 14880 | 14870 | 14880 | 14870 | 42 |
| 409 | 20250515 | 114200 | 1829109145 | 14880 | 14890 | 14890 | 14880 | 87 |
| 410 | 20250515 | 114100 | 1827814545 | 14890 | 14890 | 14890 | 14890 | 141 |
| 411 | 20250515 | 114000 | 1825715055 | 14890 | 14880 | 14890 | 14880 | 21 |
| 412 | 20250515 | 113900 | 1825402565 | 14890 | 14880 | 14890 | 14880 | 46 |
| 413 | 20250515 | 113800 | 1824718075 | 14890 | 14880 | 14890 | 14880 | 93 |
| 414 | 20250515 | 113700 | 1823333545 | 14890 | 14890 | 14890 | 14880 | 258 |
| 415 | 20250515 | 113600 | 1819493925 | 14890 | 14850 | 14890 | 14850 | 1594 |
| 416 | 20250515 | 113500 | 1795791625 | 14850 | 14860 | 14860 | 14850 | 32 |
| 417 | 20250515 | 113400 | 1795316305 | 14870 | 14870 | 14870 | 14870 | 1 |
| 418 | 20250515 | 113300 | 1795301435 | 14870 | 14870 | 14870 | 14870 | 8 |
| 419 | 20250515 | 113200 | 1795182475 | 14870 | 14870 | 14870 | 14870 | 106 |
| 420 | 20250515 | 113100 | 1793606255 | 14870 | 14850 | 14870 | 14850 | 25 |
| 421 | 20250515 | 113000 | 1793234965 | 14850 | 14850 | 14850 | 14850 | 74 |
| 422 | 20250515 | 112900 | 1792136065 | 14840 | 14860 | 14860 | 14840 | 234 |
| 423 | 20250515 | 112800 | 1788660405 | 14870 | 14850 | 14870 | 14850 | 140 |
| 424 | 20250515 | 112700 | 1786580335 | 14860 | 14860 | 14860 | 14860 | 31 |
| 425 | 20250515 | 112600 | 1786119675 | 14870 | 14860 | 14870 | 14850 | 648 |
| 426 | 20250515 | 112500 | 1776490725 | 14860 | 14860 | 14860 | 14860 | 6 |
| 427 | 20250515 | 112400 | 1776401565 | 14860 | 14860 | 14860 | 14860 | 33 |
| 428 | 20250515 | 112300 | 1775911185 | 14860 | 14860 | 14860 | 14860 | 15 |
| 429 | 20250515 | 112200 | 1775688285 | 14860 | 14860 | 14860 | 14860 | 4 |
| 430 | 20250515 | 112100 | 1775628845 | 14870 | 14870 | 14870 | 14870 | 10 |
| 431 | 20250515 | 112000 | 1775480145 | 14860 | 14860 | 14860 | 14860 | 101 |
| 432 | 20250515 | 111900 | 1773979285 | 14860 | 14870 | 14870 | 14860 | 176 |
| 433 | 20250515 | 111800 | 1771362795 | 14860 | 14860 | 14860 | 14860 | 35 |
| 434 | 20250515 | 111700 | 1770842695 | 14860 | 14860 | 14860 | 14860 | 6 |
| 435 | 20250515 | 111600 | 1770753535 | 14870 | 14880 | 14880 | 14870 | 65 |
| 436 | 20250515 | 111500 | 1769786975 | 14870 | 14870 | 14870 | 14870 | 78 |
| 437 | 20250515 | 111400 | 1768627115 | 14880 | 14880 | 14880 | 14880 | 0 |
| 438 | 20250515 | 111300 | 1768627115 | 14880 | 14880 | 14880 | 14880 | 176 |
| 439 | 20250515 | 111200 | 1766008235 | 14880 | 14900 | 14900 | 14880 | 20 |
| 440 | 20250515 | 111100 | 1765710325 | 14900 | 14860 | 14900 | 14860 | 1225 |
| 441 | 20250515 | 111000 | 1747486885 | 14860 | 14860 | 14860 | 14860 | 16 |
| 442 | 20250515 | 110900 | 1747249125 | 14860 | 14850 | 14860 | 14850 | 84 |
| 443 | 20250515 | 110800 | 1746001575 | 14850 | 14820 | 14850 | 14820 | 188 |
| 444 | 20250515 | 110700 | 1743214775 | 14820 | 14820 | 14820 | 14820 | 0 |
| 445 | 20250515 | 110600 | 1743214775 | 14820 | 14810 | 14820 | 14810 | 227 |
| 446 | 20250515 | 110500 | 1739851675 | 14810 | 14810 | 14810 | 14810 | 227 |
| 447 | 20250515 | 110400 | 1736489805 | 14810 | 14810 | 14810 | 14810 | 489 |
| 448 | 20250515 | 110300 | 1729247715 | 14810 | 14810 | 14810 | 14810 | 503 |
| 449 | 20250515 | 110200 | 1721798285 | 14810 | 14800 | 14810 | 14800 | 38 |
| 450 | 20250515 | 110100 | 1721235755 | 14810 | 14810 | 14810 | 14810 | 14 |
| 451 | 20250515 | 110000 | 1721028415 | 14810 | 14800 | 14810 | 14800 | 3 |
| 452 | 20250515 | 105900 | 1720983995 | 14800 | 14810 | 14810 | 14800 | 20 |
| 453 | 20250515 | 105800 | 1720687805 | 14800 | 14800 | 14800 | 14800 | 6 |
| 454 | 20250515 | 105700 | 1720599005 | 14800 | 14810 | 14810 | 14800 | 306 |
| 455 | 20250515 | 105600 | 1716069825 | 14810 | 14810 | 14810 | 14810 | 10 |
| 456 | 20250515 | 105500 | 1715921725 | 14810 | 14810 | 14820 | 14810 | 29 |
| 457 | 20250515 | 105400 | 1715492085 | 14810 | 14810 | 14810 | 14810 | 13 |
| 458 | 20250515 | 105300 | 1715299555 | 14810 | 14820 | 14820 | 14810 | 36 |
| 459 | 20250515 | 105200 | 1714766045 | 14820 | 14830 | 14830 | 14820 | 16 |
| 460 | 20250515 | 105100 | 1714528795 | 14830 | 14810 | 14840 | 14810 | 641 |
| 461 | 20250515 | 105000 | 1705022735 | 14810 | 14830 | 14830 | 14810 | 62 |
| 462 | 20250515 | 104900 | 1704103505 | 14840 | 14870 | 14870 | 14830 | 530 |
| 463 | 20250515 | 104800 | 1696224765 | 14870 | 14880 | 14880 | 14870 | 350 |
| 464 | 20250515 | 104700 | 1691019885 | 14890 | 14890 | 14900 | 14890 | 158 |
| 465 | 20250515 | 104600 | 1688667015 | 14890 | 14870 | 14890 | 14870 | 43 |
| 466 | 20250515 | 104500 | 1688027035 | 14870 | 14860 | 14890 | 14860 | 682 |
| 467 | 20250515 | 104400 | 1677878395 | 14870 | 14860 | 14870 | 14850 | 259 |
| 468 | 20250515 | 104300 | 1674027125 | 14860 | 14830 | 14860 | 14830 | 466 |
| 469 | 20250515 | 104200 | 1667104895 | 14820 | 14810 | 14820 | 14810 | 551 |
| 470 | 20250515 | 104100 | 1658941225 | 14830 | 14790 | 14830 | 14790 | 122 |
| 471 | 20250515 | 104000 | 1657135395 | 14790 | 14730 | 14890 | 14730 | 1052 |
| 472 | 20250515 | 103900 | 1641596855 | 14730 | 14740 | 14740 | 14730 | 68 |
| 473 | 20250515 | 103800 | 1640594685 | 14740 | 14750 | 14750 | 14740 | 107 |
| 474 | 20250515 | 103700 | 1639016775 | 14750 | 14760 | 14760 | 14750 | 38 |
| 475 | 20250515 | 103600 | 1638455935 | 14750 | 14740 | 14960 | 14740 | 949 |
| 476 | 20250515 | 103500 | 1624387685 | 14750 | 14740 | 14750 | 14720 | 748 |
| 477 | 20250515 | 103400 | 1613369805 | 14740 | 14740 | 14740 | 14740 | 9 |
| 478 | 20250515 | 103300 | 1613237145 | 14740 | 14760 | 14760 | 14740 | 126 |
| 479 | 20250515 | 103200 | 1611378665 | 14760 | 14760 | 14770 | 14760 | 493 |
| 480 | 20250515 | 103100 | 1604098775 | 14760 | 14760 | 14770 | 14760 | 425 |
| 481 | 20250515 | 103000 | 1597823025 | 14760 | 14760 | 14770 | 14760 | 76 |
| 482 | 20250515 | 102900 | 1596701245 | 14770 | 14760 | 14770 | 14760 | 33 |
| 483 | 20250515 | 102800 | 1596214085 | 14760 | 14770 | 14770 | 14760 | 52 |
| 484 | 20250515 | 102700 | 1595446065 | 14770 | 14780 | 14780 | 14770 | 168 |
| 485 | 20250515 | 102600 | 1592963655 | 14780 | 14780 | 14780 | 14760 | 313 |
| 486 | 20250515 | 102500 | 1588340615 | 14770 | 14780 | 14780 | 14770 | 335 |
| 487 | 20250515 | 102400 | 1583389665 | 14780 | 14760 | 14780 | 14760 | 373 |
| 488 | 20250515 | 102300 | 1577881425 | 14770 | 14800 | 14800 | 14770 | 225 |
| 489 | 20250515 | 102200 | 1574557130 | 14800 | 14800 | 14800 | 14800 | 1071 |
| 490 | 20250515 | 102100 | 1558706330 | 14830 | 14830 | 14830 | 14830 | 3 |
| 491 | 20250515 | 102000 | 1558661840 | 14800 | 14870 | 14870 | 14800 | 493 |
| 492 | 20250515 | 101900 | 1551352030 | 14880 | 14880 | 14880 | 14880 | 2 |
| 493 | 20250515 | 101800 | 1551322270 | 14880 | 14880 | 14880 | 14860 | 548 |
| 494 | 20250515 | 101700 | 1543174240 | 14880 | 14880 | 14890 | 14880 | 144 |
| 495 | 20250515 | 101600 | 1541030890 | 14880 | 14890 | 14890 | 14880 | 631 |
| 496 | 20250515 | 101500 | 1531636820 | 14890 | 14890 | 14900 | 14880 | 42 |
| 497 | 20250515 | 101400 | 1531011600 | 14880 | 14870 | 14890 | 14870 | 328 |
| 498 | 20250515 | 101300 | 1526133220 | 14870 | 14860 | 14870 | 14860 | 359 |
| 499 | 20250515 | 101200 | 1520798140 | 14860 | 14840 | 14860 | 14840 | 501 |
| 500 | 20250515 | 101100 | 1513361910 | 14840 | 14830 | 14840 | 14830 | 739 |
| 501 | 20250515 | 101000 | 1502398610 | 14830 | 14870 | 14870 | 14830 | 864 |
| 502 | 20250515 | 100900 | 1489571020 | 14860 | 14860 | 14860 | 14860 | 34 |
| 503 | 20250515 | 100800 | 1489065780 | 14860 | 14950 | 14950 | 14860 | 888 |
| 504 | 20250515 | 100700 | 1475824670 | 14960 | 14910 | 14990 | 14910 | 2635 |
| 505 | 20250515 | 100600 | 1436420560 | 14910 | 14880 | 14910 | 14840 | 828 |
| 506 | 20250515 | 100500 | 1424102700 | 14880 | 14780 | 14880 | 14780 | 2014 |
| 507 | 20250515 | 100400 | 1394243090 | 14780 | 14810 | 14810 | 14770 | 440 |
| 508 | 20250515 | 100300 | 1387733710 | 14810 | 14810 | 14810 | 14810 | 287 |
| 509 | 20250515 | 100200 | 1383483240 | 14810 | 14810 | 14810 | 14810 | 65 |
| 510 | 20250515 | 100100 | 1382520590 | 14830 | 14840 | 14840 | 14830 | 192 |
| 511 | 20250515 | 100000 | 1379673140 | 14830 | 14780 | 14840 | 14780 | 590 |
| 512 | 20250515 | 095900 | 1370942060 | 14780 | 14850 | 14850 | 14780 | 1595 |
| 513 | 20250515 | 095800 | 1347332630 | 14820 | 14870 | 14880 | 14820 | 235 |
| 514 | 20250515 | 095700 | 1343839530 | 14870 | 14890 | 14900 | 14870 | 515 |
| 515 | 20250515 | 095600 | 1336173060 | 14890 | 14920 | 14940 | 14890 | 705 |
| 516 | 20250515 | 095500 | 1325645010 | 14930 | 14920 | 14950 | 14920 | 1164 |
| 517 | 20250515 | 095400 | 1308253060 | 14940 | 14890 | 14950 | 14890 | 2107 |
| 518 | 20250515 | 095300 | 1276796520 | 14890 | 14870 | 14900 | 14870 | 900 |
| 519 | 20250515 | 095200 | 1263395170 | 14890 | 14840 | 14900 | 14840 | 1308 |
| 520 | 20250515 | 095100 | 1243935440 | 14840 | 14850 | 14850 | 14800 | 1799 |
| 521 | 20250515 | 095000 | 1217242180 | 14850 | 14880 | 14900 | 14850 | 330 |
| 522 | 20250515 | 094900 | 1212335595 | 14880 | 14800 | 14890 | 14780 | 2285 |
| 523 | 20250515 | 094800 | 1178422545 | 14800 | 14770 | 14810 | 14750 | 545 |
| 524 | 20250515 | 094700 | 1170362965 | 14770 | 14740 | 14790 | 14720 | 801 |
| 525 | 20250515 | 094600 | 1158543635 | 14760 | 14760 | 14760 | 14730 | 119 |
| 526 | 20250515 | 094500 | 1156787405 | 14720 | 14760 | 14820 | 14720 | 1349 |
| 527 | 20250515 | 094400 | 1136910925 | 14740 | 14740 | 14770 | 14730 | 505 |
| 528 | 20250515 | 094300 | 1129461685 | 14740 | 14700 | 14740 | 14700 | 286 |
| 529 | 20250515 | 094200 | 1125254185 | 14700 | 14680 | 14700 | 14670 | 686 |
| 530 | 20250515 | 094100 | 1115182005 | 14680 | 14740 | 14740 | 14670 | 282 |
| 531 | 20250515 | 094000 | 1111040725 | 14720 | 14690 | 14720 | 14670 | 643 |
| 532 | 20250515 | 093900 | 1101590515 | 14700 | 14630 | 14750 | 14630 | 1412 |
| 533 | 20250515 | 093800 | 1080880875 | 14630 | 14640 | 14645 | 14630 | 144 |
| 534 | 20250515 | 093700 | 1078773170 | 14630 | 14650 | 14650 | 14630 | 93 |
| 535 | 20250515 | 093600 | 1077411500 | 14660 | 14650 | 14670 | 14650 | 1378 |
| 536 | 20250515 | 093500 | 1057221730 | 14660 | 14680 | 14680 | 14660 | 422 |
| 537 | 20250515 | 093400 | 1051033765 | 14680 | 14680 | 14680 | 14640 | 674 |
| 538 | 20250515 | 093300 | 1041149625 | 14690 | 14720 | 14720 | 14650 | 537 |
| 539 | 20250515 | 093200 | 1033266045 | 14690 | 14790 | 14790 | 14660 | 910 |
| 540 | 20250515 | 093100 | 1019860305 | 14780 | 14770 | 14830 | 14770 | 822 |
| 541 | 20250515 | 093000 | 1007693525 | 14790 | 14840 | 14840 | 14740 | 4405 |
| 542 | 20250515 | 092900 | 942506875 | 14840 | 14800 | 14870 | 14790 | 1506 |
| 543 | 20250515 | 092800 | 920170445 | 14830 | 14850 | 14880 | 14810 | 6080 |
| 544 | 20250515 | 092700 | 829854045 | 14850 | 14920 | 14950 | 14830 | 3672 |
| 545 | 20250515 | 092600 | 775160095 | 14920 | 15040 | 15040 | 14870 | 9235 |
| 546 | 20250515 | 092500 | 636862905 | 15010 | 14830 | 15030 | 14830 | 7692 |
| 547 | 20250515 | 092400 | 521984605 | 14830 | 14670 | 14840 | 14670 | 2117 |
| 548 | 20250515 | 092300 | 490718425 | 14670 | 14550 | 14670 | 14530 | 2314 |
| 549 | 20250515 | 092200 | 456937665 | 14550 | 14500 | 14550 | 14490 | 978 |
| 550 | 20250515 | 092100 | 442757975 | 14520 | 14450 | 14520 | 14450 | 695 |
| 551 | 20250515 | 092000 | 432688675 | 14450 | 14400 | 14450 | 14400 | 518 |
| 552 | 20250515 | 091900 | 425228105 | 14400 | 14410 | 14410 | 14390 | 502 |
| 553 | 20250515 | 091800 | 417995615 | 14400 | 14410 | 14410 | 14400 | 282 |
| 554 | 20250515 | 091700 | 413932485 | 14410 | 14380 | 14410 | 14370 | 730 |
| 555 | 20250515 | 091600 | 403424535 | 14360 | 14380 | 14380 | 14360 | 1702 |
| 556 | 20250515 | 091500 | 378958585 | 14380 | 14380 | 14380 | 14370 | 453 |
| 557 | 20250515 | 091400 | 372446125 | 14370 | 14370 | 14370 | 14370 | 242 |
| 558 | 20250515 | 091300 | 368968585 | 14380 | 14390 | 14390 | 14350 | 1666 |
| 559 | 20250515 | 091200 | 345036040 | 14380 | 14360 | 14380 | 14360 | 681 |
| 560 | 20250515 | 091100 | 335251960 | 14350 | 14370 | 14380 | 14350 | 994 |
| 561 | 20250515 | 091000 | 320969470 | 14370 | 14360 | 14400 | 14360 | 903 |
| 562 | 20250515 | 090900 | 307994330 | 14350 | 14330 | 14350 | 14330 | 616 |
| 563 | 20250515 | 090800 | 299161750 | 14330 | 14340 | 14380 | 14330 | 700 |
| 564 | 20250515 | 090700 | 289117560 | 14350 | 14330 | 14370 | 14330 | 1241 |
| 565 | 20250515 | 090600 | 271321200 | 14340 | 14340 | 14340 | 14260 | 1407 |
| 566 | 20250515 | 090500 | 251196850 | 14300 | 14310 | 14310 | 14290 | 3280 |
| 567 | 20250515 | 090400 | 204301600 | 14300 | 14320 | 14340 | 14300 | 821 |
| 568 | 20250515 | 090300 | 192551750 | 14310 | 14380 | 14390 | 14310 | 2080 |
| 569 | 20250515 | 090200 | 162737410 | 14390 | 14370 | 14400 | 14370 | 893 |
| 570 | 20250515 | 090100 | 149895070 | 14360 | 14430 | 14470 | 14360 | 7581 |
| 571 | 20250515 | 090000 | 40699620 | 14500 | 14540 | 14540 | 14430 | 2804 |