33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 190400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 3 | 20250515 | 190300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20250515 | 190200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20250515 | 190100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20250515 | 190000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20250515 | 185900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20250515 | 185800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20250515 | 185700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20250515 | 185600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20250515 | 185500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20250515 | 185400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20250515 | 185300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20250515 | 185200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20250515 | 185100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20250515 | 185000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20250515 | 184900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20250515 | 184800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20250515 | 184700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20250515 | 184600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20250515 | 184500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20250515 | 184400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20250515 | 184300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20250515 | 184200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20250515 | 184100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20250515 | 184000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20250515 | 183900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20250515 | 183800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20250515 | 183700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20250515 | 183600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20250515 | 183500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20250515 | 183400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 33 | 20250515 | 183300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20250515 | 183200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20250515 | 183100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20250515 | 183000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20250515 | 182900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20250515 | 182800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20250515 | 182700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20250515 | 182600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20250515 | 182500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20250515 | 182400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20250515 | 182300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20250515 | 182200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20250515 | 182100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20250515 | 182000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20250515 | 181900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20250515 | 181800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20250515 | 181700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20250515 | 181600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20250515 | 181500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20250515 | 181400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20250515 | 181300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20250515 | 181200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20250515 | 181100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20250515 | 181000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20250515 | 180900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20250515 | 180800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20250515 | 180700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20250515 | 180600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20250515 | 180500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20250515 | 180400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 63 | 20250515 | 180300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20250515 | 180200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20250515 | 180100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20250515 | 180000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20250515 | 175900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20250515 | 175800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20250515 | 175700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20250515 | 175600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20250515 | 175500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20250515 | 175400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20250515 | 175300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20250515 | 175200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20250515 | 175100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20250515 | 175000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20250515 | 174900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20250515 | 174800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20250515 | 174700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20250515 | 174600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20250515 | 174500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20250515 | 174400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20250515 | 174300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20250515 | 174200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20250515 | 174100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20250515 | 174000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20250515 | 173900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20250515 | 173800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20250515 | 173700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20250515 | 173600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20250515 | 173500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20250515 | 173400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 93 | 20250515 | 173300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20250515 | 173200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20250515 | 173100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20250515 | 173000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20250515 | 172900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20250515 | 172800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20250515 | 172700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20250515 | 172600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20250515 | 172500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20250515 | 172400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20250515 | 172300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20250515 | 172200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20250515 | 172100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20250515 | 172000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20250515 | 171900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20250515 | 171800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20250515 | 171700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20250515 | 171600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20250515 | 171500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20250515 | 171400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20250515 | 171300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20250515 | 171200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20250515 | 171100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20250515 | 171000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20250515 | 170900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20250515 | 170800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20250515 | 170700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20250515 | 170600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20250515 | 170500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20250515 | 170400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 123 | 20250515 | 170300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20250515 | 170200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20250515 | 170100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20250515 | 170000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20250515 | 165900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20250515 | 165800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20250515 | 165700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20250515 | 165600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20250515 | 165500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20250515 | 165400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20250515 | 165300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20250515 | 165200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20250515 | 165100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20250515 | 165000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20250515 | 164900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20250515 | 164800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20250515 | 164700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20250515 | 164600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20250515 | 164500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20250515 | 164400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20250515 | 164300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20250515 | 164200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20250515 | 164100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20250515 | 164000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20250515 | 163900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20250515 | 163800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20250515 | 163700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20250515 | 163600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20250515 | 163500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20250515 | 163400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 153 | 20250515 | 163300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20250515 | 163200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20250515 | 163100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20250515 | 163000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20250515 | 162900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20250515 | 162800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20250515 | 162700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20250515 | 162600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20250515 | 162500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20250515 | 162400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20250515 | 162300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20250515 | 162200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20250515 | 162100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20250515 | 162000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20250515 | 161900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20250515 | 161800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20250515 | 161700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20250515 | 161600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20250515 | 161500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20250515 | 161400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20250515 | 161300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20250515 | 161200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20250515 | 161100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20250515 | 161000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20250515 | 160900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20250515 | 160800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20250515 | 160700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20250515 | 160600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20250515 | 160500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20250515 | 160400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 183 | 20250515 | 160300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20250515 | 160200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20250515 | 160100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20250515 | 160000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20250515 | 155900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20250515 | 155800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20250515 | 155700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20250515 | 155600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20250515 | 155500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20250515 | 155400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20250515 | 155300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20250515 | 155200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20250515 | 155100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20250515 | 155000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20250515 | 154900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20250515 | 154800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20250515 | 154700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20250515 | 154600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20250515 | 154500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20250515 | 154400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20250515 | 154300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20250515 | 154200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20250515 | 154100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20250515 | 154000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20250515 | 153900 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20250515 | 153800 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20250515 | 153700 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20250515 | 153600 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20250515 | 153500 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20250515 | 153400 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 213 | 20250515 | 153300 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20250515 | 153200 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20250515 | 153100 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20250515 | 153000 | 15094254850 | 35500 | 35500 | 35500 | 35500 | 12867 |
| 217 | 20250515 | 152900 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20250515 | 152800 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20250515 | 152700 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20250515 | 152600 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20250515 | 152500 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20250515 | 152400 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20250515 | 152300 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20250515 | 152200 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20250515 | 152100 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20250515 | 152000 | 14637476350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20250515 | 151900 | 14637476350 | 35500 | 35450 | 35500 | 35450 | 1621 |
| 228 | 20250515 | 151800 | 14579991600 | 35500 | 35450 | 35500 | 35450 | 870 |
| 229 | 20250515 | 151700 | 14549124250 | 35500 | 35400 | 35500 | 35400 | 1065 |
| 230 | 20250515 | 151600 | 14511386600 | 35450 | 35400 | 35450 | 35400 | 1288 |
| 231 | 20250515 | 151500 | 14465782000 | 35400 | 35400 | 35500 | 35400 | 1223 |
| 232 | 20250515 | 151400 | 14422446600 | 35450 | 35450 | 35500 | 35400 | 2136 |
| 233 | 20250515 | 151300 | 14346741100 | 35450 | 35400 | 35500 | 35400 | 1397 |
| 234 | 20250515 | 151200 | 14297228250 | 35400 | 35400 | 35450 | 35400 | 1509 |
| 235 | 20250515 | 151100 | 14243780300 | 35400 | 35400 | 35450 | 35400 | 610 |
| 236 | 20250515 | 151000 | 14222184250 | 35400 | 35400 | 35450 | 35400 | 550 |
| 237 | 20250515 | 150900 | 14202712300 | 35400 | 35400 | 35500 | 35400 | 2007 |
| 238 | 20250515 | 150800 | 14131577200 | 35450 | 35400 | 35450 | 35400 | 831 |
| 239 | 20250515 | 150700 | 14102154850 | 35400 | 35350 | 35450 | 35350 | 1013 |
| 240 | 20250515 | 150600 | 14066295600 | 35350 | 35350 | 35400 | 35350 | 836 |
| 241 | 20250515 | 150500 | 14036733250 | 35350 | 35400 | 35400 | 35350 | 1033 |
| 242 | 20250515 | 150400 | 14000188550 | 35400 | 35350 | 35450 | 35350 | 397 |
| 243 | 20250515 | 150300 | 13986143950 | 35350 | 35350 | 35400 | 35350 | 1269 |
| 244 | 20250515 | 150200 | 13941240975 | 35350 | 35400 | 35450 | 35350 | 871 |
| 245 | 20250515 | 150100 | 13910408925 | 35400 | 35400 | 35450 | 35400 | 283 |
| 246 | 20250515 | 150000 | 13900389475 | 35450 | 35400 | 35450 | 35400 | 382 |
| 247 | 20250515 | 145900 | 13886866325 | 35400 | 35400 | 35450 | 35350 | 1478 |
| 248 | 20250515 | 145800 | 13834526875 | 35400 | 35400 | 35450 | 35350 | 1504 |
| 249 | 20250515 | 145700 | 13781286775 | 35450 | 35400 | 35450 | 35400 | 409 |
| 250 | 20250515 | 145600 | 13766801025 | 35400 | 35400 | 35450 | 35400 | 485 |
| 251 | 20250515 | 145500 | 13749623925 | 35400 | 35450 | 35450 | 35400 | 473 |
| 252 | 20250515 | 145400 | 13732868175 | 35450 | 35400 | 35450 | 35400 | 630 |
| 253 | 20250515 | 145300 | 13710546075 | 35450 | 35400 | 35450 | 35350 | 953 |
| 254 | 20250515 | 145200 | 13676811925 | 35400 | 35400 | 35500 | 35400 | 1244 |
| 255 | 20250515 | 145100 | 13632711575 | 35400 | 35400 | 35450 | 35400 | 334 |
| 256 | 20250515 | 145000 | 13620886475 | 35400 | 35450 | 35500 | 35400 | 637 |
| 257 | 20250515 | 144900 | 13598315375 | 35450 | 35400 | 35500 | 35400 | 365 |
| 258 | 20250515 | 144800 | 13585378325 | 35400 | 35400 | 35450 | 35400 | 623 |
| 259 | 20250515 | 144700 | 13563308925 | 35400 | 35400 | 35450 | 35400 | 626 |
| 260 | 20250515 | 144600 | 13541126575 | 35400 | 35350 | 35450 | 35350 | 953 |
| 261 | 20250515 | 144500 | 13507385775 | 35350 | 35350 | 35450 | 35350 | 844 |
| 262 | 20250515 | 144400 | 13477523525 | 35400 | 35350 | 35400 | 35350 | 555 |
| 263 | 20250515 | 144300 | 13457886325 | 35350 | 35350 | 35450 | 35350 | 643 |
| 264 | 20250515 | 144200 | 13435136975 | 35350 | 35300 | 35400 | 35300 | 1181 |
| 265 | 20250515 | 144100 | 13393393775 | 35300 | 35300 | 35350 | 35300 | 331 |
| 266 | 20250515 | 144000 | 13381708325 | 35300 | 35300 | 35350 | 35300 | 465 |
| 267 | 20250515 | 143900 | 13365291925 | 35300 | 35250 | 35350 | 35250 | 480 |
| 268 | 20250515 | 143800 | 13348353425 | 35300 | 35300 | 35350 | 35250 | 1883 |
| 269 | 20250515 | 143700 | 13281912375 | 35300 | 35350 | 35400 | 35300 | 554 |
| 270 | 20250515 | 143600 | 13262322075 | 35400 | 35350 | 35400 | 35250 | 6418 |
| 271 | 20250515 | 143500 | 13035737025 | 35350 | 35350 | 35400 | 35350 | 417 |
| 272 | 20250515 | 143400 | 13020987475 | 35350 | 35350 | 35400 | 35350 | 335 |
| 273 | 20250515 | 143300 | 13009140825 | 35350 | 35300 | 35400 | 35300 | 2007 |
| 274 | 20250515 | 143200 | 12938168425 | 35350 | 35350 | 35350 | 35300 | 1429 |
| 275 | 20250515 | 143100 | 12887663825 | 35350 | 35350 | 35400 | 35350 | 905 |
| 276 | 20250515 | 143000 | 12855660675 | 35350 | 35350 | 35400 | 35350 | 478 |
| 277 | 20250515 | 142900 | 12838763125 | 35350 | 35350 | 35400 | 35350 | 977 |
| 278 | 20250515 | 142800 | 12804223225 | 35400 | 35350 | 35400 | 35350 | 965 |
| 279 | 20250515 | 142700 | 12770088775 | 35400 | 35400 | 35450 | 35350 | 2028 |
| 280 | 20250515 | 142600 | 12698305075 | 35400 | 35400 | 35450 | 35400 | 281 |
| 281 | 20250515 | 142500 | 12688354575 | 35400 | 35400 | 35450 | 35400 | 395 |
| 282 | 20250515 | 142400 | 12674369775 | 35450 | 35400 | 35450 | 35400 | 468 |
| 283 | 20250515 | 142300 | 12657797225 | 35450 | 35450 | 35500 | 35400 | 437 |
| 284 | 20250515 | 142200 | 12642319875 | 35450 | 35450 | 35450 | 35400 | 752 |
| 285 | 20250515 | 142100 | 12615675275 | 35450 | 35450 | 35450 | 35400 | 617 |
| 286 | 20250515 | 142000 | 12593821675 | 35450 | 35400 | 35500 | 35400 | 688 |
| 287 | 20250515 | 141900 | 12569434175 | 35450 | 35350 | 35450 | 35350 | 1128 |
| 288 | 20250515 | 141800 | 12529490125 | 35400 | 35350 | 35400 | 35350 | 988 |
| 289 | 20250515 | 141700 | 12494534175 | 35350 | 35350 | 35400 | 35350 | 508 |
| 290 | 20250515 | 141600 | 12476573375 | 35400 | 35400 | 35450 | 35350 | 1593 |
| 291 | 20250515 | 141500 | 12420192475 | 35400 | 35400 | 35450 | 35400 | 462 |
| 292 | 20250515 | 141400 | 12403836525 | 35400 | 35400 | 35500 | 35400 | 793 |
| 293 | 20250515 | 141300 | 12375738050 | 35450 | 35400 | 35450 | 35400 | 316 |
| 294 | 20250515 | 141200 | 12364545850 | 35450 | 35400 | 35450 | 35400 | 542 |
| 295 | 20250515 | 141100 | 12345343175 | 35400 | 35350 | 35450 | 35350 | 470 |
| 296 | 20250515 | 141000 | 12328712725 | 35400 | 35250 | 35400 | 35250 | 1037 |
| 297 | 20250515 | 140900 | 12292070125 | 35300 | 35350 | 35400 | 35200 | 9085 |
| 298 | 20250515 | 140800 | 11971456275 | 35350 | 35350 | 35400 | 35350 | 950 |
| 299 | 20250515 | 140700 | 11937866325 | 35400 | 35400 | 35450 | 35350 | 568 |
| 300 | 20250515 | 140600 | 11917765625 | 35400 | 35350 | 35450 | 35300 | 2772 |
| 301 | 20250515 | 140500 | 11819675475 | 35350 | 35400 | 35400 | 35300 | 2622 |
| 302 | 20250515 | 140400 | 11726991875 | 35400 | 35400 | 35450 | 35350 | 3266 |
| 303 | 20250515 | 140300 | 11611395425 | 35400 | 35500 | 35500 | 35400 | 5116 |
| 304 | 20250515 | 140200 | 11430139575 | 35500 | 35450 | 35550 | 35450 | 900 |
| 305 | 20250515 | 140100 | 11398187525 | 35450 | 35500 | 35500 | 35450 | 1489 |
| 306 | 20250515 | 140000 | 11345336375 | 35550 | 35500 | 35550 | 35500 | 536 |
| 307 | 20250515 | 135900 | 11326307025 | 35500 | 35500 | 35550 | 35500 | 320 |
| 308 | 20250515 | 135800 | 11314946975 | 35500 | 35450 | 35550 | 35450 | 1104 |
| 309 | 20250515 | 135700 | 11275759225 | 35500 | 35450 | 35500 | 35450 | 333 |
| 310 | 20250515 | 135600 | 11263949225 | 35500 | 35450 | 35500 | 35450 | 976 |
| 311 | 20250515 | 135500 | 11229316775 | 35450 | 35450 | 35500 | 35450 | 1171 |
| 312 | 20250515 | 135400 | 11187801925 | 35450 | 35450 | 35500 | 35450 | 515 |
| 313 | 20250515 | 135300 | 11169545125 | 35450 | 35450 | 35500 | 35450 | 1054 |
| 314 | 20250515 | 135200 | 11132178625 | 35450 | 35450 | 35500 | 35450 | 559 |
| 315 | 20250515 | 135100 | 11112357475 | 35450 | 35450 | 35500 | 35450 | 2376 |
| 316 | 20250515 | 135000 | 11028112900 | 35450 | 35450 | 35500 | 35450 | 946 |
| 317 | 20250515 | 134900 | 10994560275 | 35450 | 35550 | 35550 | 35450 | 1063 |
| 318 | 20250515 | 134800 | 10956818000 | 35500 | 35550 | 35550 | 35400 | 8871 |
| 319 | 20250515 | 134700 | 10642021475 | 35500 | 35550 | 35550 | 35500 | 1955 |
| 320 | 20250515 | 134600 | 10572557275 | 35550 | 35550 | 35600 | 35550 | 3856 |
| 321 | 20250515 | 134500 | 10435447525 | 35550 | 35550 | 35650 | 35550 | 657 |
| 322 | 20250515 | 134400 | 10412076275 | 35550 | 35600 | 35600 | 35550 | 556 |
| 323 | 20250515 | 134300 | 10392299525 | 35600 | 35550 | 35650 | 35550 | 1419 |
| 324 | 20250515 | 134200 | 10341782125 | 35550 | 35650 | 35650 | 35550 | 934 |
| 325 | 20250515 | 134100 | 10308563825 | 35550 | 35625 | 35650 | 35550 | 4475 |
| 326 | 20250515 | 134000 | 10149269950 | 35650 | 35650 | 35650 | 35600 | 2151 |
| 327 | 20250515 | 133900 | 10072603300 | 35650 | 35700 | 35700 | 35650 | 588 |
| 328 | 20250515 | 133800 | 10051634650 | 35650 | 35700 | 35700 | 35650 | 2715 |
| 329 | 20250515 | 133700 | 9954747850 | 35700 | 35700 | 35700 | 35650 | 1152 |
| 330 | 20250515 | 133600 | 9913660200 | 35700 | 35700 | 35700 | 35650 | 793 |
| 331 | 20250515 | 133500 | 9885360350 | 35650 | 35700 | 35700 | 35650 | 1453 |
| 332 | 20250515 | 133400 | 9833508100 | 35650 | 35800 | 35800 | 35650 | 7870 |
| 333 | 20250515 | 133300 | 9552412550 | 35750 | 35800 | 35800 | 35750 | 940 |
| 334 | 20250515 | 133200 | 9518778575 | 35750 | 35750 | 35800 | 35750 | 1242 |
| 335 | 20250515 | 133100 | 9474359375 | 35750 | 35850 | 35850 | 35750 | 3266 |
| 336 | 20250515 | 133000 | 9357437650 | 35800 | 35850 | 35900 | 35800 | 2199 |
| 337 | 20250515 | 132900 | 9278608300 | 35900 | 35900 | 35900 | 35850 | 207 |
| 338 | 20250515 | 132800 | 9271186200 | 35850 | 35950 | 36000 | 35850 | 2175 |
| 339 | 20250515 | 132700 | 9193056850 | 35950 | 36000 | 36050 | 35950 | 932 |
| 340 | 20250515 | 132600 | 9159545550 | 35950 | 35950 | 36050 | 35950 | 307 |
| 341 | 20250515 | 132500 | 9148495900 | 36000 | 36000 | 36000 | 35950 | 187 |
| 342 | 20250515 | 132400 | 9141768500 | 35950 | 36000 | 36000 | 35950 | 216 |
| 343 | 20250515 | 132300 | 9133998200 | 36000 | 36000 | 36050 | 35950 | 230 |
| 344 | 20250515 | 132200 | 9125721300 | 36000 | 36000 | 36050 | 35950 | 771 |
| 345 | 20250515 | 132100 | 9097968850 | 36050 | 36000 | 36050 | 36000 | 751 |
| 346 | 20250515 | 132000 | 9070916950 | 36000 | 36050 | 36050 | 36000 | 1291 |
| 347 | 20250515 | 131900 | 9024428000 | 36100 | 36050 | 36100 | 36000 | 299 |
| 348 | 20250515 | 131800 | 9013645200 | 36050 | 36050 | 36050 | 36000 | 525 |
| 349 | 20250515 | 131700 | 8994740750 | 36050 | 36000 | 36050 | 35950 | 688 |
| 350 | 20250515 | 131600 | 8969968850 | 36000 | 36000 | 36000 | 35950 | 299 |
| 351 | 20250515 | 131500 | 8959214000 | 35950 | 35950 | 36000 | 35950 | 376 |
| 352 | 20250515 | 131400 | 8945688050 | 35950 | 36000 | 36000 | 35950 | 160 |
| 353 | 20250515 | 131300 | 8939933650 | 36000 | 35950 | 36000 | 35950 | 284 |
| 354 | 20250515 | 131200 | 8929719100 | 35950 | 35950 | 35950 | 35900 | 370 |
| 355 | 20250515 | 131100 | 8916428350 | 35950 | 35950 | 35950 | 35950 | 277 |
| 356 | 20250515 | 131000 | 8906470200 | 35900 | 35925 | 35950 | 35900 | 217 |
| 357 | 20250515 | 130900 | 8898678350 | 35900 | 35900 | 35950 | 35900 | 368 |
| 358 | 20250515 | 130800 | 8885458550 | 35900 | 35900 | 35900 | 35850 | 185 |
| 359 | 20250515 | 130700 | 8878821650 | 35850 | 35900 | 35900 | 35850 | 309 |
| 360 | 20250515 | 130600 | 8867733150 | 35900 | 35850 | 35900 | 35850 | 1113 |
| 361 | 20250515 | 130500 | 8827785400 | 35900 | 35900 | 35900 | 35850 | 149 |
| 362 | 20250515 | 130400 | 8822440950 | 35850 | 35900 | 35900 | 35850 | 789 |
| 363 | 20250515 | 130300 | 8794125100 | 35900 | 35850 | 35900 | 35850 | 257 |
| 364 | 20250515 | 130200 | 8784908000 | 35900 | 35850 | 35900 | 35850 | 135 |
| 365 | 20250515 | 130100 | 8780067150 | 35850 | 35900 | 35900 | 35850 | 705 |
| 366 | 20250515 | 130000 | 8754771800 | 35850 | 35850 | 35900 | 35850 | 217 |
| 367 | 20250515 | 125900 | 8746990750 | 35850 | 35900 | 35900 | 35850 | 196 |
| 368 | 20250515 | 125800 | 8739959150 | 35850 | 35850 | 35900 | 35850 | 332 |
| 369 | 20250515 | 125700 | 8728056850 | 35850 | 35850 | 35900 | 35850 | 1100 |
| 370 | 20250515 | 125600 | 8688619250 | 35850 | 35875 | 35900 | 35850 | 4679 |
| 371 | 20250515 | 125500 | 8520870475 | 35850 | 35850 | 35900 | 35850 | 1401 |
| 372 | 20250515 | 125400 | 8470633825 | 35850 | 35850 | 35900 | 35850 | 309 |
| 373 | 20250515 | 125300 | 8459546325 | 35850 | 35900 | 35950 | 35850 | 652 |
| 374 | 20250515 | 125200 | 8436147975 | 35900 | 35900 | 35950 | 35900 | 246 |
| 375 | 20250515 | 125100 | 8427313525 | 35900 | 35900 | 35950 | 35900 | 553 |
| 376 | 20250515 | 125000 | 8407460775 | 35900 | 35900 | 35950 | 35900 | 621 |
| 377 | 20250515 | 124900 | 8385164025 | 35900 | 35900 | 35950 | 35850 | 1024 |
| 378 | 20250515 | 124800 | 8348403325 | 35900 | 35900 | 35900 | 35850 | 1037 |
| 379 | 20250515 | 124700 | 8311180625 | 35900 | 35925 | 35950 | 35900 | 269 |
| 380 | 20250515 | 124600 | 8301519525 | 35950 | 35900 | 35950 | 35900 | 250 |
| 381 | 20250515 | 124500 | 8292541675 | 35900 | 35950 | 35950 | 35900 | 185 |
| 382 | 20250515 | 124400 | 8285895775 | 35950 | 35950 | 35950 | 35900 | 368 |
| 383 | 20250515 | 124300 | 8272674775 | 35950 | 35900 | 36000 | 35900 | 366 |
| 384 | 20250515 | 124200 | 8259512175 | 36000 | 35900 | 36000 | 35850 | 309 |
| 385 | 20250515 | 124100 | 8248418550 | 35900 | 35900 | 35900 | 35850 | 1550 |
| 386 | 20250515 | 124000 | 8192782850 | 35950 | 35900 | 35950 | 35900 | 331 |
| 387 | 20250515 | 123900 | 8180895750 | 35900 | 35950 | 35950 | 35900 | 430 |
| 388 | 20250515 | 123800 | 8165443500 | 35950 | 35950 | 35950 | 35900 | 1007 |
| 389 | 20250515 | 123700 | 8129242300 | 35950 | 36000 | 36000 | 35950 | 217 |
| 390 | 20250515 | 123600 | 8121439800 | 36000 | 35950 | 36000 | 35950 | 581 |
| 391 | 20250515 | 123500 | 8100551300 | 35950 | 35950 | 35950 | 35900 | 359 |
| 392 | 20250515 | 123400 | 8087654400 | 35900 | 35950 | 35950 | 35900 | 311 |
| 393 | 20250515 | 123300 | 8076486900 | 35950 | 35950 | 35950 | 35900 | 246 |
| 394 | 20250515 | 123200 | 8067643250 | 35950 | 35950 | 35950 | 35900 | 237 |
| 395 | 20250515 | 123100 | 8059132300 | 35950 | 35900 | 35950 | 35900 | 821 |
| 396 | 20250515 | 123000 | 8029626550 | 35900 | 35950 | 35950 | 35900 | 153 |
| 397 | 20250515 | 122900 | 8024132800 | 35900 | 35900 | 35950 | 35900 | 261 |
| 398 | 20250515 | 122800 | 8014761400 | 35900 | 35925 | 35950 | 35900 | 218 |
| 399 | 20250515 | 122700 | 8006933250 | 35950 | 35900 | 35950 | 35900 | 1212 |
| 400 | 20250515 | 122600 | 7963366550 | 35900 | 35900 | 35950 | 35900 | 206 |
| 401 | 20250515 | 122500 | 7955970050 | 35900 | 35900 | 35950 | 35900 | 151 |
| 402 | 20250515 | 122400 | 7950547850 | 35900 | 35900 | 35950 | 35900 | 606 |
| 403 | 20250515 | 122300 | 7928789350 | 35950 | 35900 | 35950 | 35900 | 367 |
| 404 | 20250515 | 122200 | 7915611350 | 35900 | 35900 | 35950 | 35900 | 916 |
| 405 | 20250515 | 122100 | 7882708650 | 35900 | 35900 | 35950 | 35900 | 2017 |
| 406 | 20250515 | 122000 | 7810295900 | 35900 | 35900 | 35950 | 35900 | 343 |
| 407 | 20250515 | 121900 | 7797975250 | 35950 | 35950 | 35950 | 35900 | 254 |
| 408 | 20250515 | 121800 | 7788849550 | 35900 | 35900 | 35950 | 35900 | 626 |
| 409 | 20250515 | 121700 | 7766375000 | 35950 | 35950 | 35950 | 35900 | 597 |
| 410 | 20250515 | 121600 | 7744917500 | 35950 | 35950 | 36000 | 35950 | 342 |
| 411 | 20250515 | 121500 | 7732614350 | 35950 | 36000 | 36000 | 35950 | 1293 |
| 412 | 20250515 | 121400 | 7686125650 | 36000 | 36000 | 36000 | 35950 | 275 |
| 413 | 20250515 | 121300 | 7676225700 | 36000 | 36050 | 36050 | 36000 | 1905 |
| 414 | 20250515 | 121200 | 7607635600 | 36000 | 36000 | 36050 | 36000 | 345 |
| 415 | 20250515 | 121100 | 7595208950 | 36000 | 36050 | 36050 | 36000 | 1053 |
| 416 | 20250515 | 121000 | 7557259900 | 36100 | 36100 | 36100 | 36050 | 160 |
| 417 | 20250515 | 120900 | 7551490250 | 36050 | 36050 | 36100 | 36050 | 236 |
| 418 | 20250515 | 120800 | 7542979850 | 36050 | 36050 | 36100 | 36050 | 228 |
| 419 | 20250515 | 120700 | 7534758750 | 36100 | 36050 | 36100 | 36000 | 226 |
| 420 | 20250515 | 120600 | 7526614400 | 36050 | 36050 | 36100 | 36000 | 449 |
| 421 | 20250515 | 120500 | 7510434200 | 36050 | 36000 | 36050 | 36000 | 1702 |
| 422 | 20250515 | 120400 | 7449086450 | 36050 | 36000 | 36050 | 36000 | 184 |
| 423 | 20250515 | 120300 | 7442459500 | 36000 | 36050 | 36050 | 36000 | 1284 |
| 424 | 20250515 | 120200 | 7396235450 | 36050 | 36000 | 36050 | 36000 | 394 |
| 425 | 20250515 | 120100 | 7382041550 | 36050 | 36050 | 36050 | 36000 | 1329 |
| 426 | 20250515 | 120000 | 7334196250 | 36000 | 36050 | 36050 | 36000 | 547 |
| 427 | 20250515 | 115900 | 7314502325 | 36050 | 36050 | 36050 | 36000 | 1421 |
| 428 | 20250515 | 115800 | 7263314625 | 36100 | 36050 | 36100 | 36050 | 524 |
| 429 | 20250515 | 115700 | 7244422775 | 36050 | 36150 | 36150 | 36050 | 247 |
| 430 | 20250515 | 115600 | 7235511375 | 36100 | 36100 | 36100 | 36100 | 345 |
| 431 | 20250515 | 115500 | 7223056875 | 36100 | 36100 | 36200 | 36100 | 316 |
| 432 | 20250515 | 115400 | 7211646375 | 36100 | 36050 | 36100 | 36000 | 262 |
| 433 | 20250515 | 115300 | 7202201325 | 36050 | 36050 | 36050 | 36000 | 770 |
| 434 | 20250515 | 115200 | 7174447475 | 36050 | 36000 | 36050 | 36000 | 1061 |
| 435 | 20250515 | 115100 | 7136212275 | 36050 | 36050 | 36100 | 36050 | 2209 |
| 436 | 20250515 | 115000 | 7056567350 | 36100 | 36150 | 36200 | 36050 | 2260 |
| 437 | 20250515 | 114900 | 6974965500 | 36100 | 36150 | 36150 | 36100 | 412 |
| 438 | 20250515 | 114800 | 6960088000 | 36150 | 36150 | 36150 | 36100 | 1102 |
| 439 | 20250515 | 114700 | 6920259950 | 36150 | 36150 | 36150 | 36100 | 182 |
| 440 | 20250515 | 114600 | 6913685250 | 36100 | 36150 | 36150 | 36100 | 248 |
| 441 | 20250515 | 114500 | 6904729300 | 36100 | 36100 | 36150 | 36100 | 239 |
| 442 | 20250515 | 114400 | 6896098650 | 36100 | 36200 | 36200 | 36100 | 356 |
| 443 | 20250515 | 114300 | 6883229250 | 36200 | 36200 | 36250 | 36150 | 475 |
| 444 | 20250515 | 114200 | 6866040150 | 36150 | 36150 | 36200 | 36150 | 565 |
| 445 | 20250515 | 114100 | 6845609900 | 36200 | 36150 | 36200 | 36150 | 120 |
| 446 | 20250515 | 114000 | 6841265950 | 36200 | 36150 | 36200 | 36150 | 340 |
| 447 | 20250515 | 113900 | 6828965975 | 36150 | 36200 | 36250 | 36150 | 438 |
| 448 | 20250515 | 113800 | 6813109325 | 36200 | 36200 | 36200 | 36150 | 2671 |
| 449 | 20250515 | 113700 | 6716427775 | 36250 | 36200 | 36250 | 36200 | 377 |
| 450 | 20250515 | 113600 | 6702777475 | 36200 | 36150 | 36200 | 36150 | 250 |
| 451 | 20250515 | 113500 | 6693732025 | 36200 | 36150 | 36200 | 36150 | 214 |
| 452 | 20250515 | 113400 | 6685989875 | 36150 | 36200 | 36200 | 36150 | 431 |
| 453 | 20250515 | 113300 | 6670399775 | 36200 | 36150 | 36200 | 36150 | 500 |
| 454 | 20250515 | 113200 | 6652321975 | 36200 | 36200 | 36200 | 36150 | 215 |
| 455 | 20250515 | 113100 | 6644543775 | 36200 | 36150 | 36200 | 36150 | 244 |
| 456 | 20250515 | 113000 | 6635723125 | 36200 | 36150 | 36200 | 36100 | 835 |
| 457 | 20250515 | 112900 | 6605534975 | 36200 | 36200 | 36200 | 36150 | 238 |
| 458 | 20250515 | 112800 | 6596924025 | 36150 | 36150 | 36200 | 36150 | 285 |
| 459 | 20250515 | 112700 | 6586616525 | 36200 | 36150 | 36200 | 36150 | 224 |
| 460 | 20250515 | 112600 | 6578518875 | 36100 | 36150 | 36150 | 36100 | 249 |
| 461 | 20250515 | 112500 | 6569526725 | 36100 | 36100 | 36150 | 36100 | 488 |
| 462 | 20250515 | 112400 | 6551890125 | 36150 | 36150 | 36150 | 36100 | 345 |
| 463 | 20250515 | 112300 | 6539423325 | 36100 | 36100 | 36150 | 36100 | 299 |
| 464 | 20250515 | 112200 | 6528623675 | 36150 | 36150 | 36150 | 36100 | 589 |
| 465 | 20250515 | 112100 | 6507340575 | 36150 | 36200 | 36200 | 36100 | 2103 |
| 466 | 20250515 | 112000 | 6431298075 | 36250 | 36200 | 36250 | 36200 | 286 |
| 467 | 20250515 | 111900 | 6420940675 | 36200 | 36200 | 36250 | 36200 | 402 |
| 468 | 20250515 | 111800 | 6406386475 | 36200 | 36200 | 36250 | 36200 | 355 |
| 469 | 20250515 | 111700 | 6393530275 | 36200 | 36250 | 36250 | 36200 | 419 |
| 470 | 20250515 | 111600 | 6378353925 | 36200 | 36200 | 36250 | 36200 | 243 |
| 471 | 20250515 | 111500 | 6369554375 | 36250 | 36250 | 36250 | 36200 | 387 |
| 472 | 20250515 | 111400 | 6355530225 | 36250 | 36250 | 36250 | 36200 | 354 |
| 473 | 20250515 | 111300 | 6342707825 | 36250 | 36200 | 36250 | 36200 | 456 |
| 474 | 20250515 | 111200 | 6326191975 | 36250 | 36200 | 36250 | 36200 | 104 |
| 475 | 20250515 | 111100 | 6322426625 | 36200 | 36200 | 36250 | 36200 | 252 |
| 476 | 20250515 | 111000 | 6313300825 | 36250 | 36200 | 36250 | 36200 | 193 |
| 477 | 20250515 | 110900 | 6306314025 | 36250 | 36250 | 36250 | 36200 | 658 |
| 478 | 20250515 | 110800 | 6282493325 | 36200 | 36200 | 36200 | 36150 | 621 |
| 479 | 20250515 | 110700 | 6260022375 | 36200 | 36200 | 36250 | 36150 | 1077 |
| 480 | 20250515 | 110600 | 6221037125 | 36250 | 36250 | 36250 | 36200 | 547 |
| 481 | 20250515 | 110500 | 6201213175 | 36200 | 36200 | 36250 | 36200 | 429 |
| 482 | 20250515 | 110400 | 6185678625 | 36200 | 36200 | 36200 | 36150 | 336 |
| 483 | 20250515 | 110300 | 6173527225 | 36200 | 36250 | 36250 | 36200 | 994 |
| 484 | 20250515 | 110200 | 6137539775 | 36250 | 36200 | 36300 | 36200 | 544 |
| 485 | 20250515 | 110100 | 6117831575 | 36250 | 36250 | 36250 | 36200 | 258 |
| 486 | 20250515 | 110000 | 6108483675 | 36200 | 36300 | 36300 | 36200 | 631 |
| 487 | 20250515 | 105900 | 6085612025 | 36250 | 36300 | 36300 | 36250 | 392 |
| 488 | 20250515 | 105800 | 6071391775 | 36300 | 36300 | 36300 | 36250 | 192 |
| 489 | 20250515 | 105700 | 6064426775 | 36300 | 36300 | 36300 | 36250 | 406 |
| 490 | 20250515 | 105600 | 6049698225 | 36300 | 36350 | 36350 | 36300 | 658 |
| 491 | 20250515 | 105500 | 6025805425 | 36350 | 36350 | 36350 | 36300 | 144 |
| 492 | 20250515 | 105400 | 6020575625 | 36300 | 36350 | 36350 | 36300 | 415 |
| 493 | 20250515 | 105300 | 6005500175 | 36300 | 36350 | 36350 | 36300 | 423 |
| 494 | 20250515 | 105200 | 5990135475 | 36350 | 36400 | 36400 | 36300 | 585 |
| 495 | 20250515 | 105100 | 5968886675 | 36400 | 36350 | 36400 | 36300 | 592 |
| 496 | 20250515 | 105000 | 5947364725 | 36400 | 36350 | 36400 | 36350 | 346 |
| 497 | 20250515 | 104900 | 5934780725 | 36350 | 36400 | 36400 | 36350 | 570 |
| 498 | 20250515 | 104800 | 5914050475 | 36400 | 36350 | 36400 | 36350 | 908 |
| 499 | 20250515 | 104700 | 5881007850 | 36350 | 36400 | 36400 | 36350 | 166 |
| 500 | 20250515 | 104600 | 5874968200 | 36400 | 36350 | 36400 | 36350 | 592 |
| 501 | 20250515 | 104500 | 5853442950 | 36350 | 36300 | 36350 | 36300 | 143 |
| 502 | 20250515 | 104400 | 5848244950 | 36350 | 36300 | 36350 | 36250 | 1668 |
| 503 | 20250515 | 104300 | 5787676900 | 36300 | 36300 | 36300 | 36250 | 437 |
| 504 | 20250515 | 104200 | 5771826150 | 36200 | 36200 | 36300 | 36200 | 3312 |
| 505 | 20250515 | 104100 | 5651824750 | 36250 | 36200 | 36250 | 36200 | 146 |
| 506 | 20250515 | 104000 | 5646538550 | 36225 | 36225 | 36225 | 36200 | 161 |
| 507 | 20250515 | 103900 | 5640707850 | 36250 | 36200 | 36250 | 36200 | 187 |
| 508 | 20250515 | 103800 | 5633935800 | 36200 | 36200 | 36250 | 36200 | 256 |
| 509 | 20250515 | 103700 | 5624666400 | 36250 | 36200 | 36250 | 36150 | 1073 |
| 510 | 20250515 | 103600 | 5585821000 | 36150 | 36150 | 36200 | 36150 | 1001 |
| 511 | 20250515 | 103500 | 5549618850 | 36150 | 36200 | 36200 | 36150 | 155 |
| 512 | 20250515 | 103400 | 5544010850 | 36200 | 36250 | 36250 | 36200 | 149 |
| 513 | 20250515 | 103300 | 5538615950 | 36200 | 36200 | 36200 | 36150 | 299 |
| 514 | 20250515 | 103200 | 5527792400 | 36200 | 36200 | 36250 | 36150 | 578 |
| 515 | 20250515 | 103100 | 5506862450 | 36200 | 36200 | 36200 | 36200 | 272 |
| 516 | 20250515 | 103000 | 5497016050 | 36250 | 36225 | 36250 | 36200 | 472 |
| 517 | 20250515 | 102900 | 5479926150 | 36250 | 36200 | 36250 | 36200 | 1306 |
| 518 | 20250515 | 102800 | 5432643650 | 36250 | 36200 | 36250 | 36200 | 68 |
| 519 | 20250515 | 102700 | 5430179800 | 36250 | 36250 | 36250 | 36200 | 1065 |
| 520 | 20250515 | 102600 | 5391592300 | 36250 | 36250 | 36250 | 36200 | 1353 |
| 521 | 20250515 | 102500 | 5342550950 | 36250 | 36250 | 36300 | 36250 | 179 |
| 522 | 20250515 | 102400 | 5336058575 | 36300 | 36250 | 36300 | 36250 | 622 |
| 523 | 20250515 | 102300 | 5313504075 | 36300 | 36300 | 36300 | 36300 | 505 |
| 524 | 20250515 | 102200 | 5295172575 | 36300 | 36250 | 36350 | 36250 | 1282 |
| 525 | 20250515 | 102100 | 5248636025 | 36250 | 36300 | 36300 | 36250 | 155 |
| 526 | 20250515 | 102000 | 5243010475 | 36300 | 36300 | 36300 | 36300 | 235 |
| 527 | 20250515 | 101900 | 5234479975 | 36300 | 36300 | 36300 | 36300 | 112 |
| 528 | 20250515 | 101800 | 5230414375 | 36300 | 36450 | 36450 | 36250 | 2221 |
| 529 | 20250515 | 101700 | 5149717425 | 36450 | 36400 | 36450 | 36400 | 282 |
| 530 | 20250515 | 101600 | 5139440050 | 36450 | 36450 | 36450 | 36450 | 189 |
| 531 | 20250515 | 101500 | 5132551000 | 36450 | 36450 | 36450 | 36450 | 108 |
| 532 | 20250515 | 101400 | 5128614400 | 36450 | 36400 | 36450 | 36400 | 1016 |
| 533 | 20250515 | 101300 | 5091629450 | 36400 | 36400 | 36400 | 36350 | 247 |
| 534 | 20250515 | 101200 | 5082640050 | 36400 | 36300 | 36400 | 36300 | 899 |
| 535 | 20250515 | 101100 | 5049960150 | 36350 | 36350 | 36350 | 36300 | 773 |
| 536 | 20250515 | 101000 | 5021861850 | 36350 | 36300 | 36350 | 36300 | 142 |
| 537 | 20250515 | 100900 | 5016705500 | 36300 | 36300 | 36300 | 36300 | 364 |
| 538 | 20250515 | 100800 | 5003492300 | 36250 | 36300 | 36300 | 36250 | 2021 |
| 539 | 20250515 | 100700 | 4930130500 | 36250 | 36250 | 36300 | 36250 | 575 |
| 540 | 20250515 | 100600 | 4909286200 | 36300 | 36250 | 36300 | 36250 | 791 |
| 541 | 20250515 | 100500 | 4880607350 | 36250 | 36250 | 36250 | 36200 | 331 |
| 542 | 20250515 | 100400 | 4868610600 | 36250 | 36200 | 36250 | 36200 | 94 |
| 543 | 20250515 | 100300 | 4865206000 | 36250 | 36250 | 36250 | 36200 | 420 |
| 544 | 20250515 | 100200 | 4849988000 | 36200 | 36250 | 36300 | 36200 | 500 |
| 545 | 20250515 | 100100 | 4831864400 | 36300 | 36250 | 36300 | 36250 | 55 |
| 546 | 20250515 | 100000 | 4829868900 | 36250 | 36250 | 36300 | 36200 | 861 |
| 547 | 20250515 | 095900 | 4798659550 | 36250 | 36200 | 36250 | 36200 | 354 |
| 548 | 20250515 | 095800 | 4785840150 | 36200 | 36250 | 36250 | 36200 | 917 |
| 549 | 20250515 | 095700 | 4752621650 | 36250 | 36200 | 36300 | 36200 | 415 |
| 550 | 20250515 | 095600 | 4737581450 | 36200 | 36150 | 36200 | 36150 | 914 |
| 551 | 20250515 | 095500 | 4704494750 | 36200 | 36150 | 36200 | 36100 | 901 |
| 552 | 20250515 | 095400 | 4671923500 | 36150 | 36150 | 36150 | 36100 | 1239 |
| 553 | 20250515 | 095300 | 4627158650 | 36200 | 36200 | 36200 | 36150 | 101 |
| 554 | 20250515 | 095200 | 4623505150 | 36200 | 36150 | 36200 | 36150 | 137 |
| 555 | 20250515 | 095100 | 4618547300 | 36200 | 36200 | 36200 | 36200 | 63 |
| 556 | 20250515 | 095000 | 4616266700 | 36200 | 36150 | 36200 | 36150 | 1483 |
| 557 | 20250515 | 094900 | 4562644250 | 36150 | 36200 | 36200 | 36150 | 345 |
| 558 | 20250515 | 094800 | 4550161100 | 36150 | 36200 | 36200 | 36150 | 136 |
| 559 | 20250515 | 094700 | 4545241350 | 36200 | 36250 | 36250 | 36150 | 454 |
| 560 | 20250515 | 094600 | 4528803625 | 36250 | 36200 | 36300 | 36200 | 1281 |
| 561 | 20250515 | 094500 | 4482416375 | 36250 | 36250 | 36300 | 36250 | 610 |
| 562 | 20250515 | 094400 | 4460300700 | 36250 | 36250 | 36350 | 36250 | 898 |
| 563 | 20250515 | 094300 | 4427737100 | 36300 | 36350 | 36350 | 36300 | 947 |
| 564 | 20250515 | 094200 | 4393355400 | 36300 | 36250 | 36350 | 36200 | 1261 |
| 565 | 20250515 | 094100 | 4347602650 | 36250 | 36250 | 36300 | 36200 | 681 |
| 566 | 20250515 | 094000 | 4322935600 | 36250 | 36250 | 36300 | 36200 | 1454 |
| 567 | 20250515 | 093900 | 4270228500 | 36250 | 36300 | 36300 | 36200 | 1950 |
| 568 | 20250515 | 093800 | 4199488300 | 36350 | 36300 | 36350 | 36300 | 137 |
| 569 | 20250515 | 093700 | 4194513950 | 36350 | 36350 | 36350 | 36300 | 514 |
| 570 | 20250515 | 093600 | 4175850300 | 36300 | 36350 | 36350 | 36300 | 1474 |
| 571 | 20250515 | 093500 | 4122322900 | 36350 | 36350 | 36350 | 36300 | 659 |
| 572 | 20250515 | 093400 | 4098389950 | 36350 | 36300 | 36350 | 36250 | 2569 |
| 573 | 20250515 | 093300 | 4005122750 | 36300 | 36350 | 36400 | 36300 | 1829 |
| 574 | 20250515 | 093200 | 3938659050 | 36350 | 36350 | 36400 | 36350 | 593 |
| 575 | 20250515 | 093100 | 3917097800 | 36350 | 36450 | 36450 | 36350 | 2375 |
| 576 | 20250515 | 093000 | 3830630325 | 36450 | 36500 | 36500 | 36450 | 1468 |
| 577 | 20250515 | 092900 | 3777111525 | 36500 | 36500 | 36550 | 36450 | 1211 |
| 578 | 20250515 | 092800 | 3732902625 | 36550 | 36500 | 36600 | 36450 | 2325 |
| 579 | 20250515 | 092700 | 3647988825 | 36450 | 36550 | 36600 | 36450 | 3131 |
| 580 | 20250515 | 092600 | 3533685725 | 36550 | 36700 | 36700 | 36500 | 3863 |
| 581 | 20250515 | 092500 | 3392270925 | 36700 | 36700 | 36700 | 36650 | 2467 |
| 582 | 20250515 | 092400 | 3301791625 | 36700 | 36650 | 36750 | 36600 | 3459 |
| 583 | 20250515 | 092300 | 3174959675 | 36650 | 36650 | 36700 | 36600 | 2957 |
| 584 | 20250515 | 092200 | 3066553175 | 36600 | 36500 | 36650 | 36500 | 4624 |
| 585 | 20250515 | 092100 | 2897497325 | 36500 | 36450 | 36500 | 36400 | 2950 |
| 586 | 20250515 | 092000 | 2789850825 | 36400 | 36450 | 36500 | 36400 | 2528 |
| 587 | 20250515 | 091900 | 2697732250 | 36450 | 36450 | 36500 | 36400 | 1590 |
| 588 | 20250515 | 091800 | 2639779250 | 36450 | 36400 | 36500 | 36350 | 4781 |
| 589 | 20250515 | 091700 | 2465540000 | 36400 | 36350 | 36400 | 36350 | 3601 |
| 590 | 20250515 | 091600 | 2334571650 | 36350 | 36250 | 36350 | 36250 | 1977 |
| 591 | 20250515 | 091500 | 2262851100 | 36200 | 36050 | 36250 | 36050 | 2215 |
| 592 | 20250515 | 091400 | 2182770100 | 36100 | 36000 | 36100 | 36000 | 353 |
| 593 | 20250515 | 091300 | 2170055650 | 35950 | 35800 | 36100 | 35800 | 1458 |
| 594 | 20250515 | 091200 | 2117604400 | 35850 | 35950 | 35950 | 35850 | 1107 |
| 595 | 20250515 | 091100 | 2077905100 | 35950 | 35900 | 35950 | 35850 | 1246 |
| 596 | 20250515 | 091000 | 2033218750 | 35850 | 35950 | 35950 | 35850 | 1761 |
| 597 | 20250515 | 090900 | 1970041150 | 35900 | 36100 | 36100 | 35850 | 2689 |
| 598 | 20250515 | 090800 | 1873288150 | 36050 | 36050 | 36100 | 36050 | 2659 |
| 599 | 20250515 | 090700 | 1777424200 | 36050 | 36050 | 36100 | 36050 | 2075 |
| 600 | 20250515 | 090600 | 1702589600 | 36050 | 36000 | 36150 | 35950 | 5437 |
| 601 | 20250515 | 090500 | 1506367700 | 36000 | 35900 | 36000 | 35850 | 2208 |
| 602 | 20250515 | 090400 | 1427134350 | 35900 | 35850 | 35900 | 35700 | 22166 |
| 603 | 20250515 | 090300 | 635401650 | 35850 | 35950 | 36000 | 35800 | 3357 |
| 604 | 20250515 | 090200 | 515064250 | 35950 | 35900 | 35950 | 35800 | 3956 |
| 605 | 20250515 | 090100 | 373279350 | 35850 | 36200 | 36200 | 35800 | 4473 |
| 606 | 20250515 | 090000 | 212362900 | 36150 | 36300 | 36300 | 36100 | 5859 |