33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 190800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 3 | 20250514 | 190700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20250514 | 190600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20250514 | 190500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20250514 | 190400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20250514 | 190300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20250514 | 190200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20250514 | 190100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20250514 | 190000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20250514 | 185900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20250514 | 185800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20250514 | 185700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20250514 | 185600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20250514 | 185500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20250514 | 185400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20250514 | 185300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20250514 | 185200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20250514 | 185100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20250514 | 185000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20250514 | 184900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20250514 | 184800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20250514 | 184700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20250514 | 184600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20250514 | 184500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20250514 | 184400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20250514 | 184300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20250514 | 184200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20250514 | 184100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20250514 | 184000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20250514 | 183900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20250514 | 183800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 33 | 20250514 | 183700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20250514 | 183600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20250514 | 183500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20250514 | 183400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20250514 | 183300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20250514 | 183200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20250514 | 183100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20250514 | 183000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20250514 | 182900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20250514 | 182800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20250514 | 182700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20250514 | 182600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20250514 | 182500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20250514 | 182400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20250514 | 182300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20250514 | 182200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20250514 | 182100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20250514 | 182000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20250514 | 181900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20250514 | 181800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20250514 | 181700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20250514 | 181600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20250514 | 181500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20250514 | 181400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20250514 | 181300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20250514 | 181200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20250514 | 181100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20250514 | 181000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20250514 | 180900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20250514 | 180800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 63 | 20250514 | 180700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20250514 | 180600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20250514 | 180500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20250514 | 180400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20250514 | 180300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20250514 | 180200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20250514 | 180100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20250514 | 180000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20250514 | 175900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20250514 | 175800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20250514 | 175700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20250514 | 175600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20250514 | 175500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20250514 | 175400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20250514 | 175300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20250514 | 175200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20250514 | 175100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20250514 | 175000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20250514 | 174900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20250514 | 174800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20250514 | 174700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20250514 | 174600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20250514 | 174500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20250514 | 174400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20250514 | 174300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20250514 | 174200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20250514 | 174100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20250514 | 174000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20250514 | 173900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20250514 | 173800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 93 | 20250514 | 173700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20250514 | 173600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20250514 | 173500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20250514 | 173400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20250514 | 173300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20250514 | 173200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20250514 | 173100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20250514 | 173000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20250514 | 172900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20250514 | 172800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20250514 | 172700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20250514 | 172600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20250514 | 172500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20250514 | 172400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20250514 | 172300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20250514 | 172200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20250514 | 172100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20250514 | 172000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20250514 | 171900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20250514 | 171800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20250514 | 171700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20250514 | 171600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20250514 | 171500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20250514 | 171400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20250514 | 171300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20250514 | 171200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20250514 | 171100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20250514 | 171000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20250514 | 170900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20250514 | 170800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 123 | 20250514 | 170700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20250514 | 170600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20250514 | 170500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20250514 | 170400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20250514 | 170300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20250514 | 170200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20250514 | 170100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20250514 | 170000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20250514 | 165900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20250514 | 165800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20250514 | 165700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20250514 | 165600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20250514 | 165500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20250514 | 165400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20250514 | 165300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20250514 | 165200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20250514 | 165100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20250514 | 165000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20250514 | 164900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20250514 | 164800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20250514 | 164700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20250514 | 164600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20250514 | 164500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20250514 | 164400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20250514 | 164300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20250514 | 164200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20250514 | 164100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20250514 | 164000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20250514 | 163900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20250514 | 163800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 153 | 20250514 | 163700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20250514 | 163600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20250514 | 163500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20250514 | 163400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20250514 | 163300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20250514 | 163200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20250514 | 163100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20250514 | 163000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20250514 | 162900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20250514 | 162800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20250514 | 162700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20250514 | 162600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20250514 | 162500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20250514 | 162400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20250514 | 162300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20250514 | 162200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20250514 | 162100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20250514 | 162000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20250514 | 161900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20250514 | 161800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20250514 | 161700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20250514 | 161600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20250514 | 161500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20250514 | 161400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20250514 | 161300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20250514 | 161200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20250514 | 161100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20250514 | 161000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20250514 | 160900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20250514 | 160800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 183 | 20250514 | 160700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20250514 | 160600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20250514 | 160500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20250514 | 160400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20250514 | 160300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20250514 | 160200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20250514 | 160100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20250514 | 160000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20250514 | 155900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20250514 | 155800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20250514 | 155700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20250514 | 155600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20250514 | 155500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20250514 | 155400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20250514 | 155300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20250514 | 155200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20250514 | 155100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20250514 | 155000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20250514 | 154900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20250514 | 154800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20250514 | 154700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20250514 | 154600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20250514 | 154500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20250514 | 154400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20250514 | 154300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20250514 | 154200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20250514 | 154100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20250514 | 154000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20250514 | 153900 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20250514 | 153800 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 213 | 20250514 | 153700 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20250514 | 153600 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20250514 | 153500 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20250514 | 153400 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20250514 | 153300 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20250514 | 153200 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20250514 | 153100 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20250514 | 153000 | 20396129525 | 47200 | 47200 | 47200 | 47200 | 8360 |
| 221 | 20250514 | 152900 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20250514 | 152800 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20250514 | 152700 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20250514 | 152600 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20250514 | 152500 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20250514 | 152400 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20250514 | 152300 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20250514 | 152200 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20250514 | 152100 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20250514 | 152000 | 20001537525 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20250514 | 151900 | 20001537525 | 47250 | 47250 | 47250 | 47200 | 977 |
| 232 | 20250514 | 151800 | 19955381825 | 47250 | 47250 | 47300 | 47100 | 1856 |
| 233 | 20250514 | 151700 | 19867762175 | 47250 | 47250 | 47250 | 47200 | 742 |
| 234 | 20250514 | 151600 | 19832715375 | 47250 | 47200 | 47250 | 47200 | 763 |
| 235 | 20250514 | 151500 | 19796682825 | 47250 | 47200 | 47250 | 47200 | 244 |
| 236 | 20250514 | 151400 | 19785162000 | 47200 | 47300 | 47300 | 47200 | 1059 |
| 237 | 20250514 | 151300 | 19735127050 | 47250 | 47250 | 47250 | 47200 | 1220 |
| 238 | 20250514 | 151200 | 19677498100 | 47250 | 47200 | 47250 | 47200 | 199 |
| 239 | 20250514 | 151100 | 19668103825 | 47200 | 47200 | 47300 | 47150 | 1348 |
| 240 | 20250514 | 151000 | 19604481425 | 47200 | 47050 | 47300 | 47000 | 3321 |
| 241 | 20250514 | 150900 | 19448136975 | 47000 | 47050 | 47100 | 47000 | 3007 |
| 242 | 20250514 | 150800 | 19306763375 | 47100 | 47150 | 47150 | 47050 | 640 |
| 243 | 20250514 | 150700 | 19276614575 | 47150 | 47200 | 47200 | 47100 | 675 |
| 244 | 20250514 | 150600 | 19244790275 | 47250 | 47150 | 47250 | 47100 | 4263 |
| 245 | 20250514 | 150500 | 19043787225 | 47150 | 47150 | 47200 | 47100 | 2212 |
| 246 | 20250514 | 150400 | 18939513175 | 47150 | 47050 | 47150 | 47050 | 2523 |
| 247 | 20250514 | 150300 | 18820717075 | 47100 | 47050 | 47100 | 47050 | 1746 |
| 248 | 20250514 | 150200 | 18738566875 | 47050 | 47100 | 47100 | 47050 | 470 |
| 249 | 20250514 | 150100 | 18716450925 | 47100 | 47050 | 47100 | 47050 | 690 |
| 250 | 20250514 | 150000 | 18683983975 | 47050 | 47000 | 47050 | 47000 | 1762 |
| 251 | 20250514 | 145900 | 18601113725 | 47050 | 47050 | 47050 | 46950 | 3017 |
| 252 | 20250514 | 145800 | 18459274375 | 47050 | 47100 | 47100 | 47000 | 656 |
| 253 | 20250514 | 145700 | 18428423725 | 47100 | 47050 | 47100 | 47050 | 761 |
| 254 | 20250514 | 145600 | 18392615025 | 47050 | 47100 | 47100 | 47000 | 1190 |
| 255 | 20250514 | 145500 | 18336623475 | 47100 | 47000 | 47100 | 47000 | 1392 |
| 256 | 20250514 | 145400 | 18271127675 | 47050 | 47100 | 47100 | 47000 | 679 |
| 257 | 20250514 | 145300 | 18239184725 | 47100 | 47100 | 47100 | 47050 | 622 |
| 258 | 20250514 | 145200 | 18209893925 | 47150 | 47050 | 47150 | 47000 | 2104 |
| 259 | 20250514 | 145100 | 18110882625 | 47050 | 47050 | 47050 | 46950 | 338 |
| 260 | 20250514 | 145000 | 18095001350 | 47000 | 47050 | 47050 | 47000 | 860 |
| 261 | 20250514 | 144900 | 18054568350 | 46950 | 47050 | 47050 | 46950 | 1078 |
| 262 | 20250514 | 144800 | 18003895500 | 47000 | 47050 | 47050 | 47000 | 2098 |
| 263 | 20250514 | 144700 | 17905256900 | 47100 | 47050 | 47100 | 47000 | 1827 |
| 264 | 20250514 | 144600 | 17819330900 | 47050 | 47100 | 47100 | 47050 | 698 |
| 265 | 20250514 | 144500 | 17786487450 | 47100 | 47050 | 47150 | 47050 | 1354 |
| 266 | 20250514 | 144400 | 17722767200 | 47050 | 47050 | 47050 | 47000 | 712 |
| 267 | 20250514 | 144300 | 17689289000 | 47050 | 47050 | 47100 | 47050 | 1239 |
| 268 | 20250514 | 144200 | 17630988500 | 47050 | 47100 | 47100 | 47050 | 689 |
| 269 | 20250514 | 144100 | 17598567850 | 47050 | 47100 | 47100 | 47050 | 866 |
| 270 | 20250514 | 144000 | 17557817300 | 47100 | 47050 | 47100 | 47050 | 858 |
| 271 | 20250514 | 143900 | 17517441700 | 47050 | 47050 | 47100 | 47000 | 1111 |
| 272 | 20250514 | 143800 | 17465190700 | 47050 | 47100 | 47100 | 47050 | 771 |
| 273 | 20250514 | 143700 | 17428911550 | 47100 | 47100 | 47100 | 47100 | 121 |
| 274 | 20250514 | 143600 | 17423212450 | 47050 | 47050 | 47150 | 47050 | 1058 |
| 275 | 20250514 | 143500 | 17373408150 | 47100 | 47050 | 47100 | 47000 | 2649 |
| 276 | 20250514 | 143400 | 17248794800 | 47000 | 47100 | 47100 | 47000 | 699 |
| 277 | 20250514 | 143300 | 17215906200 | 47100 | 47100 | 47100 | 47050 | 1180 |
| 278 | 20250514 | 143200 | 17160373350 | 47050 | 47150 | 47150 | 47050 | 1501 |
| 279 | 20250514 | 143100 | 17089686500 | 47150 | 47250 | 47250 | 47100 | 6400 |
| 280 | 20250514 | 143000 | 16787664500 | 47200 | 47250 | 47250 | 47200 | 970 |
| 281 | 20250514 | 142900 | 16741860400 | 47250 | 47250 | 47250 | 47200 | 602 |
| 282 | 20250514 | 142800 | 16713437750 | 47250 | 47250 | 47250 | 47200 | 827 |
| 283 | 20250514 | 142700 | 16674393750 | 47250 | 47250 | 47250 | 47200 | 915 |
| 284 | 20250514 | 142600 | 16631196900 | 47250 | 47300 | 47300 | 47200 | 1490 |
| 285 | 20250514 | 142500 | 16560859400 | 47300 | 47250 | 47300 | 47250 | 574 |
| 286 | 20250514 | 142400 | 16533732650 | 47250 | 47250 | 47300 | 47250 | 411 |
| 287 | 20250514 | 142300 | 16514306850 | 47250 | 47300 | 47300 | 47250 | 336 |
| 288 | 20250514 | 142200 | 16498429800 | 47300 | 47300 | 47300 | 47250 | 181 |
| 289 | 20250514 | 142100 | 16489875100 | 47300 | 47250 | 47300 | 47250 | 325 |
| 290 | 20250514 | 142000 | 16474516100 | 47250 | 47300 | 47300 | 47200 | 730 |
| 291 | 20250514 | 141900 | 16440015650 | 47300 | 47300 | 47300 | 47250 | 182 |
| 292 | 20250514 | 141800 | 16431407300 | 47300 | 47250 | 47350 | 47200 | 1648 |
| 293 | 20250514 | 141700 | 16353528350 | 47250 | 47250 | 47300 | 47200 | 332 |
| 294 | 20250514 | 141600 | 16337842100 | 47200 | 47300 | 47300 | 47200 | 223 |
| 295 | 20250514 | 141500 | 16327308000 | 47300 | 47075 | 47300 | 47075 | 2519 |
| 296 | 20250514 | 141400 | 16208518200 | 47100 | 47050 | 47100 | 47050 | 515 |
| 297 | 20250514 | 141300 | 16184263550 | 47100 | 47050 | 47100 | 47050 | 105 |
| 298 | 20250514 | 141200 | 16179321750 | 47050 | 47100 | 47100 | 47050 | 1971 |
| 299 | 20250514 | 141100 | 16086577700 | 47100 | 47100 | 47100 | 47050 | 919 |
| 300 | 20250514 | 141000 | 16043293450 | 47100 | 47100 | 47100 | 47050 | 196 |
| 301 | 20250514 | 140900 | 16034067850 | 47050 | 47100 | 47100 | 47050 | 71 |
| 302 | 20250514 | 140800 | 16030724400 | 47100 | 47100 | 47100 | 47050 | 84 |
| 303 | 20250514 | 140700 | 16026768650 | 47100 | 47100 | 47100 | 47050 | 541 |
| 304 | 20250514 | 140600 | 16001310625 | 47075 | 47100 | 47100 | 47075 | 175 |
| 305 | 20250514 | 140500 | 15993068475 | 47100 | 47100 | 47100 | 47050 | 288 |
| 306 | 20250514 | 140400 | 15979505975 | 47100 | 47150 | 47150 | 47100 | 481 |
| 307 | 20250514 | 140300 | 15956848475 | 47150 | 47150 | 47150 | 47050 | 1803 |
| 308 | 20250514 | 140200 | 15871937775 | 47200 | 47150 | 47200 | 47100 | 479 |
| 309 | 20250514 | 140100 | 15849353375 | 47150 | 47200 | 47250 | 47100 | 1694 |
| 310 | 20250514 | 140000 | 15769493775 | 47200 | 47200 | 47250 | 47200 | 170 |
| 311 | 20250514 | 135900 | 15761467025 | 47200 | 47200 | 47250 | 47200 | 1371 |
| 312 | 20250514 | 135800 | 15696755175 | 47200 | 47200 | 47250 | 47200 | 140 |
| 313 | 20250514 | 135700 | 15690141025 | 47200 | 47150 | 47200 | 47150 | 862 |
| 314 | 20250514 | 135600 | 15649456025 | 47150 | 47250 | 47250 | 47100 | 1219 |
| 315 | 20250514 | 135500 | 15591941925 | 47250 | 47250 | 47250 | 47200 | 125 |
| 316 | 20250514 | 135400 | 15586036425 | 47250 | 47250 | 47250 | 47200 | 36 |
| 317 | 20250514 | 135300 | 15584336075 | 47200 | 47250 | 47250 | 47200 | 230 |
| 318 | 20250514 | 135200 | 15573478725 | 47200 | 47150 | 47250 | 47150 | 121 |
| 319 | 20250514 | 135100 | 15567766675 | 47150 | 47150 | 47200 | 47100 | 1979 |
| 320 | 20250514 | 135000 | 15474436225 | 47150 | 47100 | 47150 | 47100 | 318 |
| 321 | 20250514 | 134900 | 15459448975 | 47150 | 47150 | 47200 | 47150 | 873 |
| 322 | 20250514 | 134800 | 15418286325 | 47200 | 47200 | 47200 | 47150 | 111 |
| 323 | 20250514 | 134700 | 15413051475 | 47200 | 47150 | 47200 | 47150 | 430 |
| 324 | 20250514 | 134600 | 15392767625 | 47150 | 47200 | 47200 | 47150 | 617 |
| 325 | 20250514 | 134500 | 15363672375 | 47200 | 47200 | 47200 | 47200 | 52 |
| 326 | 20250514 | 134400 | 15361217975 | 47150 | 47200 | 47200 | 47150 | 63 |
| 327 | 20250514 | 134300 | 15358246825 | 47150 | 47150 | 47200 | 47150 | 226 |
| 328 | 20250514 | 134200 | 15347590125 | 47150 | 47200 | 47200 | 47150 | 893 |
| 329 | 20250514 | 134100 | 15305483075 | 47200 | 47200 | 47200 | 47150 | 144 |
| 330 | 20250514 | 134000 | 15298686925 | 47200 | 47200 | 47200 | 47150 | 104 |
| 331 | 20250514 | 133900 | 15293778775 | 47200 | 47200 | 47200 | 47200 | 138 |
| 332 | 20250514 | 133800 | 15287265175 | 47200 | 47250 | 47250 | 47200 | 99 |
| 333 | 20250514 | 133700 | 15282592225 | 47200 | 47200 | 47250 | 47150 | 460 |
| 334 | 20250514 | 133600 | 15260880375 | 47200 | 47200 | 47200 | 47200 | 127 |
| 335 | 20250514 | 133500 | 15254885975 | 47150 | 47150 | 47200 | 47150 | 136 |
| 336 | 20250514 | 133400 | 15248472025 | 47150 | 47200 | 47200 | 47150 | 212 |
| 337 | 20250514 | 133300 | 15238473875 | 47150 | 47150 | 47200 | 47150 | 322 |
| 338 | 20250514 | 133200 | 15223291525 | 47150 | 47150 | 47150 | 47100 | 476 |
| 339 | 20250514 | 133100 | 15200854125 | 47100 | 47150 | 47150 | 47100 | 45 |
| 340 | 20250514 | 133000 | 15198733625 | 47150 | 47150 | 47200 | 47150 | 264 |
| 341 | 20250514 | 132900 | 15186284175 | 47150 | 47150 | 47200 | 47150 | 335 |
| 342 | 20250514 | 132800 | 15170488875 | 47200 | 47200 | 47200 | 47150 | 336 |
| 343 | 20250514 | 132700 | 15154634025 | 47200 | 47150 | 47200 | 47150 | 131 |
| 344 | 20250514 | 132600 | 15148453775 | 47200 | 47150 | 47200 | 47150 | 196 |
| 345 | 20250514 | 132500 | 15139209175 | 47150 | 47150 | 47150 | 47150 | 373 |
| 346 | 20250514 | 132400 | 15121622225 | 47150 | 47150 | 47150 | 47100 | 185 |
| 347 | 20250514 | 132300 | 15112900125 | 47150 | 47150 | 47150 | 47150 | 78 |
| 348 | 20250514 | 132200 | 15109222425 | 47100 | 47150 | 47150 | 47100 | 84 |
| 349 | 20250514 | 132100 | 15105262475 | 47150 | 47200 | 47200 | 47150 | 79 |
| 350 | 20250514 | 132000 | 15101536275 | 47100 | 47050 | 47225 | 47050 | 1758 |
| 351 | 20250514 | 131900 | 15018707950 | 47050 | 47100 | 47100 | 47050 | 1203 |
| 352 | 20250514 | 131800 | 14962103675 | 47050 | 47050 | 47100 | 47050 | 213 |
| 353 | 20250514 | 131700 | 14952080625 | 47050 | 47100 | 47100 | 47050 | 799 |
| 354 | 20250514 | 131600 | 14914485375 | 47100 | 47100 | 47150 | 47050 | 383 |
| 355 | 20250514 | 131500 | 14896452125 | 47150 | 47150 | 47150 | 47100 | 908 |
| 356 | 20250514 | 131400 | 14853670325 | 47150 | 47100 | 47150 | 47100 | 277 |
| 357 | 20250514 | 131300 | 14840622875 | 47100 | 47150 | 47150 | 47100 | 360 |
| 358 | 20250514 | 131200 | 14823664725 | 47150 | 47150 | 47150 | 47100 | 360 |
| 359 | 20250514 | 131100 | 14806706525 | 47100 | 47150 | 47150 | 47100 | 163 |
| 360 | 20250514 | 131000 | 14799025725 | 47150 | 47100 | 47150 | 47100 | 79 |
| 361 | 20250514 | 130900 | 14795303075 | 47150 | 47100 | 47150 | 47050 | 418 |
| 362 | 20250514 | 130800 | 14775615275 | 47100 | 47100 | 47100 | 47050 | 199 |
| 363 | 20250514 | 130700 | 14766243025 | 47100 | 47100 | 47100 | 47000 | 356 |
| 364 | 20250514 | 130600 | 14749504675 | 47100 | 47050 | 47200 | 47025 | 4655 |
| 365 | 20250514 | 130500 | 14530353900 | 47025 | 47000 | 47050 | 47000 | 619 |
| 366 | 20250514 | 130400 | 14501248750 | 47050 | 47050 | 47100 | 47000 | 300 |
| 367 | 20250514 | 130300 | 14487133750 | 47050 | 47050 | 47100 | 47050 | 1272 |
| 368 | 20250514 | 130200 | 14427285900 | 47050 | 47100 | 47100 | 47050 | 477 |
| 369 | 20250514 | 130100 | 14404841850 | 47050 | 47100 | 47100 | 47050 | 1261 |
| 370 | 20250514 | 130000 | 14345453350 | 47100 | 47100 | 47150 | 47100 | 414 |
| 371 | 20250514 | 125900 | 14325952000 | 47100 | 47150 | 47150 | 47100 | 204 |
| 372 | 20250514 | 125800 | 14316341300 | 47150 | 47150 | 47150 | 47100 | 234 |
| 373 | 20250514 | 125700 | 14305314275 | 47100 | 47150 | 47150 | 47100 | 53 |
| 374 | 20250514 | 125600 | 14302817475 | 47150 | 47100 | 47150 | 47100 | 149 |
| 375 | 20250514 | 125500 | 14295797675 | 47100 | 47100 | 47150 | 47100 | 1160 |
| 376 | 20250514 | 125400 | 14241160325 | 47100 | 47150 | 47150 | 47100 | 546 |
| 377 | 20250514 | 125300 | 14215417325 | 47150 | 47150 | 47150 | 47100 | 89 |
| 378 | 20250514 | 125200 | 14211221625 | 47150 | 47200 | 47200 | 47100 | 2130 |
| 379 | 20250514 | 125100 | 14110828075 | 47200 | 47300 | 47300 | 47200 | 1893 |
| 380 | 20250514 | 125000 | 14021428425 | 47275 | 47250 | 47300 | 47250 | 337 |
| 381 | 20250514 | 124900 | 14005503275 | 47300 | 47300 | 47300 | 47275 | 260 |
| 382 | 20250514 | 124800 | 13993205650 | 47300 | 47250 | 47300 | 47250 | 40 |
| 383 | 20250514 | 124700 | 13991314500 | 47250 | 47250 | 47275 | 47250 | 231 |
| 384 | 20250514 | 124600 | 13980399550 | 47250 | 47250 | 47300 | 47250 | 55 |
| 385 | 20250514 | 124500 | 13977800700 | 47275 | 47300 | 47300 | 47250 | 60 |
| 386 | 20250514 | 124400 | 13974963375 | 47250 | 47300 | 47300 | 47200 | 597 |
| 387 | 20250514 | 124300 | 13946768525 | 47350 | 47300 | 47350 | 47250 | 380 |
| 388 | 20250514 | 124200 | 13928794825 | 47250 | 47200 | 47250 | 47200 | 1712 |
| 389 | 20250514 | 124100 | 13847903825 | 47250 | 47250 | 47250 | 47250 | 80 |
| 390 | 20250514 | 124000 | 13844123825 | 47250 | 47250 | 47250 | 47200 | 152 |
| 391 | 20250514 | 123900 | 13836942525 | 47250 | 47300 | 47350 | 47250 | 1810 |
| 392 | 20250514 | 123800 | 13751384475 | 47350 | 47350 | 47350 | 47350 | 16 |
| 393 | 20250514 | 123700 | 13750626875 | 47350 | 47400 | 47400 | 47350 | 1407 |
| 394 | 20250514 | 123600 | 13684004925 | 47350 | 47350 | 47350 | 47350 | 449 |
| 395 | 20250514 | 123500 | 13662744775 | 47350 | 47400 | 47400 | 47300 | 126 |
| 396 | 20250514 | 123400 | 13656777975 | 47350 | 47350 | 47350 | 47300 | 851 |
| 397 | 20250514 | 123300 | 13616484475 | 47350 | 47300 | 47350 | 47300 | 73 |
| 398 | 20250514 | 123200 | 13613029375 | 47300 | 47300 | 47350 | 47300 | 183 |
| 399 | 20250514 | 123100 | 13604368925 | 47350 | 47300 | 47350 | 47300 | 265 |
| 400 | 20250514 | 123000 | 13591822225 | 47350 | 47350 | 47350 | 47350 | 376 |
| 401 | 20250514 | 122900 | 13574018625 | 47350 | 47350 | 47350 | 47300 | 515 |
| 402 | 20250514 | 122800 | 13549645075 | 47350 | 47350 | 47350 | 47300 | 21 |
| 403 | 20250514 | 122700 | 13548651375 | 47350 | 47350 | 47350 | 47350 | 15 |
| 404 | 20250514 | 122600 | 13547941125 | 47350 | 47300 | 47350 | 47300 | 1221 |
| 405 | 20250514 | 122500 | 13490186275 | 47300 | 47300 | 47300 | 47300 | 183 |
| 406 | 20250514 | 122400 | 13481530375 | 47250 | 47250 | 47300 | 47250 | 81 |
| 407 | 20250514 | 122300 | 13477702475 | 47250 | 47250 | 47300 | 47250 | 89 |
| 408 | 20250514 | 122200 | 13473497125 | 47250 | 47250 | 47300 | 47250 | 908 |
| 409 | 20250514 | 122100 | 13430590975 | 47300 | 47300 | 47300 | 47250 | 60 |
| 410 | 20250514 | 122000 | 13427753625 | 47300 | 47300 | 47300 | 47250 | 51 |
| 411 | 20250514 | 121900 | 13425342125 | 47300 | 47300 | 47300 | 47250 | 75 |
| 412 | 20250514 | 121800 | 13421797625 | 47300 | 47300 | 47300 | 47250 | 36 |
| 413 | 20250514 | 121700 | 13420095475 | 47250 | 47250 | 47300 | 47250 | 59 |
| 414 | 20250514 | 121600 | 13417307675 | 47250 | 47300 | 47300 | 47250 | 28 |
| 415 | 20250514 | 121500 | 13415984375 | 47250 | 47250 | 47250 | 47200 | 835 |
| 416 | 20250514 | 121400 | 13376531225 | 47250 | 47250 | 47250 | 47250 | 36 |
| 417 | 20250514 | 121300 | 13374830225 | 47200 | 47200 | 47250 | 47200 | 81 |
| 418 | 20250514 | 121200 | 13371004475 | 47200 | 47200 | 47250 | 47200 | 68 |
| 419 | 20250514 | 121100 | 13367792375 | 47250 | 47250 | 47250 | 47200 | 198 |
| 420 | 20250514 | 121000 | 13358440325 | 47200 | 47250 | 47250 | 47200 | 519 |
| 421 | 20250514 | 120900 | 13333928775 | 47250 | 47250 | 47250 | 47200 | 149 |
| 422 | 20250514 | 120800 | 13326894175 | 47200 | 47200 | 47200 | 47200 | 43 |
| 423 | 20250514 | 120700 | 13324864575 | 47200 | 47250 | 47250 | 47200 | 174 |
| 424 | 20250514 | 120600 | 13316651425 | 47200 | 47250 | 47250 | 47200 | 202 |
| 425 | 20250514 | 120500 | 13307113425 | 47250 | 47250 | 47250 | 47200 | 506 |
| 426 | 20250514 | 120400 | 13283213725 | 47250 | 47300 | 47300 | 47225 | 658 |
| 427 | 20250514 | 120300 | 13252122450 | 47300 | 47250 | 47300 | 47250 | 66 |
| 428 | 20250514 | 120200 | 13249002200 | 47300 | 47300 | 47300 | 47250 | 143 |
| 429 | 20250514 | 120100 | 13242239200 | 47300 | 47300 | 47300 | 47250 | 56 |
| 430 | 20250514 | 120000 | 13239591050 | 47300 | 47250 | 47300 | 47250 | 151 |
| 431 | 20250514 | 115900 | 13232448850 | 47250 | 47250 | 47300 | 47250 | 49 |
| 432 | 20250514 | 115800 | 13230132550 | 47250 | 47300 | 47300 | 47250 | 68 |
| 433 | 20250514 | 115700 | 13226917700 | 47300 | 47250 | 47350 | 47250 | 678 |
| 434 | 20250514 | 115600 | 13194854950 | 47200 | 47200 | 47250 | 47200 | 284 |
| 435 | 20250514 | 115500 | 13181443500 | 47150 | 47150 | 47150 | 47100 | 613 |
| 436 | 20250514 | 115400 | 13152551250 | 47100 | 47150 | 47150 | 47100 | 19 |
| 437 | 20250514 | 115300 | 13151656100 | 47100 | 47100 | 47100 | 47100 | 59 |
| 438 | 20250514 | 115200 | 13148877200 | 47050 | 47100 | 47150 | 47050 | 345 |
| 439 | 20250514 | 115100 | 13132628550 | 47050 | 47100 | 47100 | 47050 | 212 |
| 440 | 20250514 | 115000 | 13122651000 | 47100 | 47050 | 47100 | 47050 | 399 |
| 441 | 20250514 | 114900 | 13103862450 | 47100 | 47050 | 47100 | 47050 | 309 |
| 442 | 20250514 | 114800 | 13089318450 | 47050 | 47100 | 47100 | 47050 | 171 |
| 443 | 20250514 | 114700 | 13081265500 | 47050 | 47050 | 47100 | 47050 | 474 |
| 444 | 20250514 | 114600 | 13058943500 | 47050 | 47050 | 47100 | 47050 | 249 |
| 445 | 20250514 | 114500 | 13047227000 | 47050 | 47100 | 47100 | 47050 | 550 |
| 446 | 20250514 | 114400 | 13021339100 | 47150 | 47150 | 47150 | 47100 | 279 |
| 447 | 20250514 | 114300 | 13008185350 | 47150 | 47150 | 47150 | 47150 | 428 |
| 448 | 20250514 | 114200 | 12988005150 | 47150 | 47150 | 47200 | 47150 | 120 |
| 449 | 20250514 | 114100 | 12982346750 | 47150 | 47200 | 47200 | 47150 | 741 |
| 450 | 20250514 | 114000 | 12947406550 | 47200 | 47150 | 47200 | 47150 | 90 |
| 451 | 20250514 | 113900 | 12943160800 | 47150 | 47200 | 47200 | 47150 | 130 |
| 452 | 20250514 | 113800 | 12937031100 | 47150 | 47150 | 47200 | 47150 | 147 |
| 453 | 20250514 | 113700 | 12930099650 | 47150 | 47150 | 47200 | 47150 | 257 |
| 454 | 20250514 | 113600 | 12917979500 | 47150 | 47150 | 47200 | 47150 | 359 |
| 455 | 20250514 | 113500 | 12901050975 | 47200 | 47250 | 47300 | 47200 | 447 |
| 456 | 20250514 | 113400 | 12879932625 | 47250 | 47300 | 47300 | 47250 | 98 |
| 457 | 20250514 | 113300 | 12875299625 | 47300 | 47300 | 47300 | 47250 | 560 |
| 458 | 20250514 | 113200 | 12848836375 | 47350 | 47300 | 47350 | 47300 | 665 |
| 459 | 20250514 | 113100 | 12817381525 | 47300 | 47250 | 47300 | 47250 | 346 |
| 460 | 20250514 | 113000 | 12801031825 | 47250 | 47200 | 47300 | 47150 | 871 |
| 461 | 20250514 | 112900 | 12759872675 | 47200 | 47250 | 47250 | 47200 | 1039 |
| 462 | 20250514 | 112800 | 12710815375 | 47250 | 47250 | 47250 | 47200 | 618 |
| 463 | 20250514 | 112700 | 12681615975 | 47250 | 47200 | 47250 | 47200 | 647 |
| 464 | 20250514 | 112600 | 12651046375 | 47200 | 47200 | 47250 | 47150 | 761 |
| 465 | 20250514 | 112500 | 12615125075 | 47200 | 47200 | 47250 | 47150 | 591 |
| 466 | 20250514 | 112400 | 12587230525 | 47200 | 47100 | 47200 | 47100 | 937 |
| 467 | 20250514 | 112300 | 12543021025 | 47150 | 47100 | 47150 | 47100 | 402 |
| 468 | 20250514 | 112200 | 12524069975 | 47100 | 47100 | 47100 | 47050 | 145 |
| 469 | 20250514 | 112100 | 12517241575 | 47100 | 47000 | 47100 | 47000 | 1817 |
| 470 | 20250514 | 112000 | 12431768375 | 46950 | 46950 | 47000 | 46900 | 767 |
| 471 | 20250514 | 111900 | 12395752925 | 47000 | 46950 | 47000 | 46950 | 135 |
| 472 | 20250514 | 111800 | 12389410325 | 46950 | 46950 | 47000 | 46900 | 356 |
| 473 | 20250514 | 111700 | 12372698025 | 46900 | 46850 | 46900 | 46850 | 603 |
| 474 | 20250514 | 111600 | 12344420325 | 46850 | 46900 | 46950 | 46850 | 1414 |
| 475 | 20250514 | 111500 | 12278120575 | 46950 | 46950 | 46950 | 46900 | 229 |
| 476 | 20250514 | 111400 | 12267369525 | 46900 | 46900 | 46950 | 46900 | 153 |
| 477 | 20250514 | 111300 | 12260192825 | 46900 | 46900 | 46950 | 46900 | 362 |
| 478 | 20250514 | 111200 | 12243213275 | 46900 | 46900 | 46950 | 46900 | 44 |
| 479 | 20250514 | 111100 | 12241149025 | 46950 | 46950 | 46950 | 46900 | 40 |
| 480 | 20250514 | 111000 | 12239271075 | 46950 | 46950 | 47000 | 46950 | 313 |
| 481 | 20250514 | 110900 | 12224574175 | 46950 | 46950 | 47000 | 46950 | 519 |
| 482 | 20250514 | 110800 | 12200206875 | 46950 | 46950 | 46950 | 46900 | 381 |
| 483 | 20250514 | 110700 | 12182319475 | 46900 | 46950 | 46950 | 46900 | 656 |
| 484 | 20250514 | 110600 | 12151541225 | 46900 | 47050 | 47050 | 46900 | 913 |
| 485 | 20250514 | 110500 | 12108647325 | 47000 | 47050 | 47050 | 47000 | 81 |
| 486 | 20250514 | 110400 | 12104837575 | 47050 | 47050 | 47050 | 47000 | 686 |
| 487 | 20250514 | 110300 | 12072561775 | 47050 | 47050 | 47050 | 47000 | 369 |
| 488 | 20250514 | 110200 | 12055201475 | 47050 | 47050 | 47050 | 47000 | 293 |
| 489 | 20250514 | 110100 | 12041426275 | 47000 | 47050 | 47100 | 47000 | 624 |
| 490 | 20250514 | 110000 | 12012065675 | 47000 | 47050 | 47075 | 47000 | 1424 |
| 491 | 20250514 | 105900 | 11945076875 | 47000 | 47000 | 47050 | 46950 | 403 |
| 492 | 20250514 | 105800 | 11926133875 | 46950 | 46900 | 47050 | 46900 | 2535 |
| 493 | 20250514 | 105700 | 11807086675 | 46900 | 46900 | 46900 | 46850 | 285 |
| 494 | 20250514 | 105600 | 11793722275 | 46900 | 46950 | 46950 | 46900 | 433 |
| 495 | 20250514 | 105500 | 11773404525 | 46950 | 46800 | 47100 | 46800 | 1772 |
| 496 | 20250514 | 105400 | 11690195325 | 46800 | 46700 | 46850 | 46700 | 686 |
| 497 | 20250514 | 105300 | 11658098625 | 46700 | 46650 | 46700 | 46600 | 1914 |
| 498 | 20250514 | 105200 | 11568763825 | 46650 | 46600 | 46650 | 46600 | 484 |
| 499 | 20250514 | 105100 | 11546206325 | 46600 | 46550 | 46650 | 46550 | 2878 |
| 500 | 20250514 | 105000 | 11412082525 | 46550 | 46500 | 46600 | 46500 | 422 |
| 501 | 20250514 | 104900 | 11392444025 | 46500 | 46450 | 46600 | 46450 | 670 |
| 502 | 20250514 | 104800 | 11361246525 | 46650 | 46600 | 46700 | 46400 | 2855 |
| 503 | 20250514 | 104700 | 11228561475 | 46600 | 46700 | 46700 | 46550 | 1881 |
| 504 | 20250514 | 104600 | 11140888625 | 46650 | 46700 | 46700 | 46600 | 589 |
| 505 | 20250514 | 104500 | 11113412775 | 46650 | 46650 | 46700 | 46650 | 290 |
| 506 | 20250514 | 104400 | 11099880825 | 46700 | 46650 | 46750 | 46650 | 298 |
| 507 | 20250514 | 104300 | 11085977275 | 46700 | 46600 | 46700 | 46600 | 379 |
| 508 | 20250514 | 104200 | 11068291375 | 46650 | 46600 | 46650 | 46600 | 657 |
| 509 | 20250514 | 104100 | 11037648775 | 46600 | 46800 | 46800 | 46600 | 1016 |
| 510 | 20250514 | 104000 | 10990205625 | 46750 | 46800 | 46850 | 46750 | 433 |
| 511 | 20250514 | 103900 | 10969943675 | 46850 | 46900 | 46900 | 46850 | 471 |
| 512 | 20250514 | 103800 | 10947864325 | 46900 | 47000 | 47000 | 46875 | 816 |
| 513 | 20250514 | 103700 | 10909573950 | 46950 | 46900 | 47000 | 46900 | 486 |
| 514 | 20250514 | 103600 | 10886760025 | 46900 | 46800 | 46950 | 46800 | 1649 |
| 515 | 20250514 | 103500 | 10809469825 | 46850 | 46850 | 46875 | 46800 | 1203 |
| 516 | 20250514 | 103400 | 10753135025 | 46800 | 46800 | 46850 | 46700 | 1261 |
| 517 | 20250514 | 103300 | 10694152725 | 46750 | 46700 | 46800 | 46700 | 373 |
| 518 | 20250514 | 103200 | 10676718675 | 46750 | 46750 | 46775 | 46700 | 692 |
| 519 | 20250514 | 103100 | 10644369250 | 46750 | 46650 | 46750 | 46650 | 1812 |
| 520 | 20250514 | 103000 | 10559703350 | 46650 | 46500 | 46750 | 46450 | 1547 |
| 521 | 20250514 | 102900 | 10487579300 | 46500 | 46450 | 46500 | 46400 | 1441 |
| 522 | 20250514 | 102800 | 10420636450 | 46400 | 46400 | 46450 | 46400 | 812 |
| 523 | 20250514 | 102700 | 10382956450 | 46450 | 46350 | 46500 | 46300 | 2934 |
| 524 | 20250514 | 102600 | 10246800150 | 46350 | 46400 | 46450 | 46350 | 1577 |
| 525 | 20250514 | 102500 | 10173615325 | 46400 | 46300 | 46500 | 46250 | 5281 |
| 526 | 20250514 | 102400 | 9928664275 | 46300 | 46300 | 46350 | 46250 | 3114 |
| 527 | 20250514 | 102300 | 9784476875 | 46350 | 46450 | 46450 | 46300 | 3082 |
| 528 | 20250514 | 102200 | 9641606125 | 46450 | 46450 | 46450 | 46350 | 2960 |
| 529 | 20250514 | 102100 | 9504226425 | 46450 | 46500 | 46500 | 46300 | 5741 |
| 530 | 20250514 | 102000 | 9237728375 | 46500 | 46550 | 46550 | 46450 | 4757 |
| 531 | 20250514 | 101900 | 9016570875 | 46550 | 46550 | 46550 | 46500 | 1509 |
| 532 | 20250514 | 101800 | 8946345575 | 46550 | 46600 | 46650 | 46500 | 3702 |
| 533 | 20250514 | 101700 | 8774045875 | 46650 | 46650 | 46700 | 46600 | 500 |
| 534 | 20250514 | 101600 | 8750724200 | 46650 | 46750 | 46750 | 46600 | 1295 |
| 535 | 20250514 | 101500 | 8690328150 | 46750 | 46600 | 46750 | 46600 | 1482 |
| 536 | 20250514 | 101400 | 8621154750 | 46600 | 46600 | 46650 | 46550 | 2847 |
| 537 | 20250514 | 101300 | 8488490275 | 46600 | 46550 | 46650 | 46550 | 2182 |
| 538 | 20250514 | 101200 | 8386812925 | 46550 | 46700 | 46700 | 46450 | 12984 |
| 539 | 20250514 | 101100 | 7782240400 | 46700 | 46900 | 46950 | 46650 | 5485 |
| 540 | 20250514 | 101000 | 7525482150 | 46950 | 47000 | 47050 | 46950 | 4258 |
| 541 | 20250514 | 100900 | 7325420800 | 47050 | 47100 | 47100 | 47000 | 675 |
| 542 | 20250514 | 100800 | 7293669600 | 47100 | 47050 | 47100 | 47050 | 210 |
| 543 | 20250514 | 100700 | 7283785200 | 47100 | 47150 | 47150 | 47050 | 1944 |
| 544 | 20250514 | 100600 | 7192300300 | 47100 | 47150 | 47150 | 47100 | 1205 |
| 545 | 20250514 | 100500 | 7135539250 | 47150 | 47200 | 47200 | 47100 | 2535 |
| 546 | 20250514 | 100400 | 7015929050 | 47150 | 47200 | 47250 | 47150 | 458 |
| 547 | 20250514 | 100300 | 6994316000 | 47200 | 47150 | 47300 | 47100 | 1812 |
| 548 | 20250514 | 100200 | 6908795950 | 47200 | 47050 | 47200 | 47000 | 4997 |
| 549 | 20250514 | 100100 | 6673825800 | 47000 | 47150 | 47150 | 47000 | 4625 |
| 550 | 20250514 | 100000 | 6456138150 | 47150 | 47200 | 47200 | 47100 | 1095 |
| 551 | 20250514 | 095900 | 6404519500 | 47200 | 47200 | 47200 | 47150 | 1414 |
| 552 | 20250514 | 095800 | 6337803300 | 47150 | 47200 | 47200 | 47150 | 110 |
| 553 | 20250514 | 095700 | 6332615225 | 47200 | 47150 | 47200 | 47150 | 259 |
| 554 | 20250514 | 095600 | 6320402725 | 47150 | 47200 | 47200 | 47150 | 1417 |
| 555 | 20250514 | 095500 | 6253573275 | 47200 | 47150 | 47200 | 47100 | 557 |
| 556 | 20250514 | 095400 | 6227308775 | 47150 | 47150 | 47150 | 47050 | 2502 |
| 557 | 20250514 | 095300 | 6109454975 | 47100 | 47150 | 47150 | 47050 | 922 |
| 558 | 20250514 | 095200 | 6066015075 | 47050 | 47025 | 47150 | 47000 | 2503 |
| 559 | 20250514 | 095100 | 5948234300 | 47025 | 47100 | 47100 | 47000 | 7123 |
| 560 | 20250514 | 095000 | 5613219300 | 47100 | 47100 | 47100 | 47050 | 844 |
| 561 | 20250514 | 094900 | 5573481050 | 47100 | 47200 | 47200 | 47050 | 5436 |
| 562 | 20250514 | 094800 | 5317404000 | 47200 | 47300 | 47300 | 47150 | 3617 |
| 563 | 20250514 | 094700 | 5146639500 | 47300 | 47300 | 47350 | 47300 | 2238 |
| 564 | 20250514 | 094600 | 5040748600 | 47300 | 47400 | 47400 | 47300 | 3092 |
| 565 | 20250514 | 094500 | 4894383950 | 47400 | 47450 | 47450 | 47400 | 1415 |
| 566 | 20250514 | 094400 | 4827310550 | 47400 | 47400 | 47500 | 47400 | 1025 |
| 567 | 20250514 | 094300 | 4778675200 | 47450 | 47500 | 47550 | 47400 | 2166 |
| 568 | 20250514 | 094200 | 4675820050 | 47500 | 47600 | 47600 | 47500 | 888 |
| 569 | 20250514 | 094100 | 4633603350 | 47550 | 47500 | 47600 | 47500 | 1128 |
| 570 | 20250514 | 094000 | 4579965300 | 47500 | 47600 | 47600 | 47500 | 668 |
| 571 | 20250514 | 093900 | 4548197250 | 47550 | 47600 | 47600 | 47550 | 261 |
| 572 | 20250514 | 093800 | 4535777500 | 47550 | 47600 | 47600 | 47550 | 1580 |
| 573 | 20250514 | 093700 | 4460590850 | 47575 | 47600 | 47600 | 47500 | 449 |
| 574 | 20250514 | 093600 | 4439240025 | 47600 | 47500 | 47600 | 47450 | 509 |
| 575 | 20250514 | 093500 | 4415048125 | 47500 | 47400 | 47550 | 47350 | 1833 |
| 576 | 20250514 | 093400 | 4328101625 | 47400 | 47500 | 47500 | 47350 | 3008 |
| 577 | 20250514 | 093300 | 4185513625 | 47400 | 47500 | 47550 | 47400 | 864 |
| 578 | 20250514 | 093200 | 4144496450 | 47450 | 47700 | 47700 | 47450 | 1836 |
| 579 | 20250514 | 093100 | 4057124075 | 47650 | 47400 | 47650 | 47400 | 1598 |
| 580 | 20250514 | 093000 | 3981166175 | 47400 | 47400 | 47500 | 47350 | 2817 |
| 581 | 20250514 | 092900 | 3847656175 | 47400 | 47650 | 47650 | 47300 | 7869 |
| 582 | 20250514 | 092800 | 3474083225 | 47650 | 47650 | 47700 | 47600 | 1787 |
| 583 | 20250514 | 092700 | 3388955600 | 47650 | 47750 | 47750 | 47650 | 2626 |
| 584 | 20250514 | 092600 | 3263760725 | 47700 | 47850 | 47850 | 47700 | 3309 |
| 585 | 20250514 | 092500 | 3105824675 | 47750 | 47900 | 47950 | 47750 | 2877 |
| 586 | 20250514 | 092400 | 2968224225 | 47900 | 48100 | 48100 | 47900 | 2604 |
| 587 | 20250514 | 092300 | 2843264575 | 48100 | 48100 | 48150 | 48050 | 866 |
| 588 | 20250514 | 092200 | 2801596875 | 48050 | 48100 | 48150 | 48050 | 390 |
| 589 | 20250514 | 092100 | 2782840075 | 48100 | 48150 | 48200 | 48050 | 875 |
| 590 | 20250514 | 092000 | 2740730025 | 48150 | 48150 | 48200 | 48100 | 434 |
| 591 | 20250514 | 091900 | 2719837125 | 48100 | 48300 | 48300 | 48000 | 2634 |
| 592 | 20250514 | 091800 | 2592973525 | 48250 | 48250 | 48300 | 48250 | 371 |
| 593 | 20250514 | 091700 | 2575056875 | 48300 | 48250 | 48400 | 48250 | 6345 |
| 594 | 20250514 | 091600 | 2268445075 | 48250 | 48100 | 48250 | 47950 | 1845 |
| 595 | 20250514 | 091500 | 2179608475 | 48050 | 47900 | 48050 | 47900 | 1872 |
| 596 | 20250514 | 091400 | 2089783075 | 47900 | 47850 | 47950 | 47800 | 1117 |
| 597 | 20250514 | 091300 | 2036323175 | 47850 | 48000 | 48000 | 47800 | 3896 |
| 598 | 20250514 | 091200 | 1849819725 | 48000 | 47950 | 48000 | 47950 | 251 |
| 599 | 20250514 | 091100 | 1837774425 | 47950 | 48000 | 48050 | 47950 | 1721 |
| 600 | 20250514 | 091000 | 1755213375 | 48000 | 48100 | 48100 | 47950 | 1378 |
| 601 | 20250514 | 090900 | 1689061225 | 48050 | 48050 | 48050 | 47900 | 559 |
| 602 | 20250514 | 090800 | 1662231175 | 48000 | 47900 | 48000 | 47800 | 2022 |
| 603 | 20250514 | 090700 | 1565370175 | 47900 | 47850 | 47900 | 47800 | 2853 |
| 604 | 20250514 | 090600 | 1428836875 | 47850 | 48000 | 48050 | 47850 | 3881 |
| 605 | 20250514 | 090500 | 1242749925 | 48000 | 48000 | 48200 | 48000 | 2452 |
| 606 | 20250514 | 090400 | 1124761925 | 48050 | 48100 | 48150 | 48000 | 1811 |
| 607 | 20250514 | 090300 | 1037703575 | 48100 | 48400 | 48400 | 48100 | 5919 |
| 608 | 20250514 | 090200 | 752108100 | 48400 | 48150 | 48450 | 48150 | 2754 |
| 609 | 20250514 | 090100 | 619151800 | 48150 | 48250 | 48250 | 48050 | 2533 |
| 610 | 20250514 | 090000 | 497235500 | 48200 | 48100 | 48400 | 48100 | 10333 |