32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 190200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 3 | 20250516 | 190100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 4 | 20250516 | 190000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 5 | 20250516 | 185900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 6 | 20250516 | 185800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 7 | 20250516 | 185700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 8 | 20250516 | 185600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 9 | 20250516 | 185500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 10 | 20250516 | 185400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 11 | 20250516 | 185300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 12 | 20250516 | 185200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 13 | 20250516 | 185100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 14 | 20250516 | 185000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 15 | 20250516 | 184900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 16 | 20250516 | 184800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 17 | 20250516 | 184700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 18 | 20250516 | 184600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 19 | 20250516 | 184500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 20 | 20250516 | 184400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 21 | 20250516 | 184300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 22 | 20250516 | 184200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 23 | 20250516 | 184100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 24 | 20250516 | 184000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 25 | 20250516 | 183900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 26 | 20250516 | 183800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 27 | 20250516 | 183700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 28 | 20250516 | 183600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 29 | 20250516 | 183500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 30 | 20250516 | 183400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 31 | 20250516 | 183300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 32 | 20250516 | 183200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 33 | 20250516 | 183100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 34 | 20250516 | 183000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 35 | 20250516 | 182900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 36 | 20250516 | 182800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 37 | 20250516 | 182700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 38 | 20250516 | 182600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 39 | 20250516 | 182500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 40 | 20250516 | 182400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 41 | 20250516 | 182300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 42 | 20250516 | 182200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 43 | 20250516 | 182100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 44 | 20250516 | 182000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 45 | 20250516 | 181900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 46 | 20250516 | 181800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 47 | 20250516 | 181700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 48 | 20250516 | 181600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 49 | 20250516 | 181500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 50 | 20250516 | 181400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 51 | 20250516 | 181300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 52 | 20250516 | 181200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 53 | 20250516 | 181100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 54 | 20250516 | 181000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 55 | 20250516 | 180900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 56 | 20250516 | 180800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 57 | 20250516 | 180700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 58 | 20250516 | 180600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 59 | 20250516 | 180500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 60 | 20250516 | 180400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 61 | 20250516 | 180300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 62 | 20250516 | 180200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 63 | 20250516 | 180100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 64 | 20250516 | 180000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 65 | 20250516 | 175900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 66 | 20250516 | 175800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 67 | 20250516 | 175700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 68 | 20250516 | 175600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 69 | 20250516 | 175500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 70 | 20250516 | 175400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 71 | 20250516 | 175300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 72 | 20250516 | 175200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 73 | 20250516 | 175100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 74 | 20250516 | 175000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 75 | 20250516 | 174900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 76 | 20250516 | 174800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 77 | 20250516 | 174700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 78 | 20250516 | 174600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 79 | 20250516 | 174500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 80 | 20250516 | 174400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 81 | 20250516 | 174300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 82 | 20250516 | 174200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 83 | 20250516 | 174100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 84 | 20250516 | 174000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 85 | 20250516 | 173900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 86 | 20250516 | 173800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 87 | 20250516 | 173700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 88 | 20250516 | 173600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 89 | 20250516 | 173500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 90 | 20250516 | 173400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 91 | 20250516 | 173300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 92 | 20250516 | 173200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 93 | 20250516 | 173100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 94 | 20250516 | 173000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 95 | 20250516 | 172900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 96 | 20250516 | 172800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 97 | 20250516 | 172700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 98 | 20250516 | 172600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 99 | 20250516 | 172500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 100 | 20250516 | 172400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 101 | 20250516 | 172300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 102 | 20250516 | 172200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 103 | 20250516 | 172100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 104 | 20250516 | 172000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 105 | 20250516 | 171900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 106 | 20250516 | 171800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 107 | 20250516 | 171700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 108 | 20250516 | 171600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 109 | 20250516 | 171500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 110 | 20250516 | 171400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 111 | 20250516 | 171300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 112 | 20250516 | 171200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 113 | 20250516 | 171100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 114 | 20250516 | 171000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 115 | 20250516 | 170900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 116 | 20250516 | 170800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 117 | 20250516 | 170700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 118 | 20250516 | 170600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 119 | 20250516 | 170500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 120 | 20250516 | 170400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 121 | 20250516 | 170300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 122 | 20250516 | 170200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 123 | 20250516 | 170100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 124 | 20250516 | 170000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 125 | 20250516 | 165900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 126 | 20250516 | 165800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 127 | 20250516 | 165700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 128 | 20250516 | 165600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 129 | 20250516 | 165500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 130 | 20250516 | 165400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 131 | 20250516 | 165300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 132 | 20250516 | 165200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 133 | 20250516 | 165100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 134 | 20250516 | 165000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 135 | 20250516 | 164900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 136 | 20250516 | 164800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 137 | 20250516 | 164700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 138 | 20250516 | 164600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 139 | 20250516 | 164500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 140 | 20250516 | 164400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 141 | 20250516 | 164300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 142 | 20250516 | 164200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 143 | 20250516 | 164100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 144 | 20250516 | 164000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 145 | 20250516 | 163900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 146 | 20250516 | 163800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 147 | 20250516 | 163700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 148 | 20250516 | 163600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 149 | 20250516 | 163500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 150 | 20250516 | 163400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 151 | 20250516 | 163300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 152 | 20250516 | 163200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 153 | 20250516 | 163100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 154 | 20250516 | 163000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 155 | 20250516 | 162900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 156 | 20250516 | 162800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 157 | 20250516 | 162700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 158 | 20250516 | 162600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 159 | 20250516 | 162500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 160 | 20250516 | 162400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 161 | 20250516 | 162300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 162 | 20250516 | 162200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 163 | 20250516 | 162100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 164 | 20250516 | 162000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 165 | 20250516 | 161900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 166 | 20250516 | 161800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 167 | 20250516 | 161700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 168 | 20250516 | 161600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 169 | 20250516 | 161500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 170 | 20250516 | 161400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 171 | 20250516 | 161300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 172 | 20250516 | 161200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 173 | 20250516 | 161100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 174 | 20250516 | 161000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 175 | 20250516 | 160900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 176 | 20250516 | 160800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 177 | 20250516 | 160700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 178 | 20250516 | 160600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 179 | 20250516 | 160500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 180 | 20250516 | 160400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 181 | 20250516 | 160300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 182 | 20250516 | 160200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 183 | 20250516 | 160100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 184 | 20250516 | 160000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 185 | 20250516 | 155900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 186 | 20250516 | 155800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 187 | 20250516 | 155700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 188 | 20250516 | 155600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 189 | 20250516 | 155500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 190 | 20250516 | 155400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 191 | 20250516 | 155300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 192 | 20250516 | 155200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 193 | 20250516 | 155100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 194 | 20250516 | 155000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 195 | 20250516 | 154900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 196 | 20250516 | 154800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 197 | 20250516 | 154700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 198 | 20250516 | 154600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 199 | 20250516 | 154500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 200 | 20250516 | 154400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 201 | 20250516 | 154300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 202 | 20250516 | 154200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 203 | 20250516 | 154100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 204 | 20250516 | 154000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 205 | 20250516 | 153900 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 206 | 20250516 | 153800 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 207 | 20250516 | 153700 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 208 | 20250516 | 153600 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 209 | 20250516 | 153500 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 210 | 20250516 | 153400 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 211 | 20250516 | 153300 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 212 | 20250516 | 153200 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 213 | 20250516 | 153100 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 214 | 20250516 | 153000 | 2715579450 | 10960 | 10960 | 10960 | 10960 | 6150 |
| 215 | 20250516 | 152900 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 216 | 20250516 | 152800 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 217 | 20250516 | 152700 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 218 | 20250516 | 152600 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 219 | 20250516 | 152500 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 220 | 20250516 | 152400 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 221 | 20250516 | 152300 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 222 | 20250516 | 152200 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 223 | 20250516 | 152100 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 224 | 20250516 | 152000 | 2648175450 | 10920 | 10920 | 10920 | 10920 | 0 |
| 225 | 20250516 | 151900 | 2648175450 | 10920 | 10940 | 10950 | 10920 | 418 |
| 226 | 20250516 | 151800 | 2643604620 | 10940 | 10950 | 10950 | 10930 | 1276 |
| 227 | 20250516 | 151700 | 2629646730 | 10950 | 10950 | 10960 | 10950 | 1014 |
| 228 | 20250516 | 151600 | 2618543420 | 10950 | 10940 | 10950 | 10940 | 782 |
| 229 | 20250516 | 151500 | 2609988310 | 10940 | 10930 | 10940 | 10930 | 153 |
| 230 | 20250516 | 151400 | 2608315120 | 10930 | 10930 | 10930 | 10930 | 11 |
| 231 | 20250516 | 151300 | 2608194890 | 10890 | 10940 | 10940 | 10870 | 1655 |
| 232 | 20250516 | 151200 | 2590154830 | 10940 | 10925 | 10940 | 10925 | 1116 |
| 233 | 20250516 | 151100 | 2577950470 | 10920 | 10900 | 10920 | 10900 | 984 |
| 234 | 20250516 | 151000 | 2567210220 | 10910 | 10900 | 10910 | 10880 | 296 |
| 235 | 20250516 | 150900 | 2563983850 | 10900 | 10900 | 10910 | 10880 | 678 |
| 236 | 20250516 | 150800 | 2556595720 | 10900 | 10880 | 10900 | 10880 | 164 |
| 237 | 20250516 | 150700 | 2554808140 | 10900 | 10910 | 10910 | 10900 | 297 |
| 238 | 20250516 | 150600 | 2551568070 | 10910 | 10910 | 10910 | 10910 | 1062 |
| 239 | 20250516 | 150500 | 2539981650 | 10910 | 10910 | 10910 | 10900 | 108 |
| 240 | 20250516 | 150400 | 2538803510 | 10920 | 10920 | 10920 | 10920 | 16 |
| 241 | 20250516 | 150300 | 2538628790 | 10920 | 10920 | 10920 | 10920 | 748 |
| 242 | 20250516 | 150200 | 2530460630 | 10930 | 10920 | 10930 | 10920 | 1808 |
| 243 | 20250516 | 150100 | 2510710990 | 10910 | 10890 | 10910 | 10890 | 1492 |
| 244 | 20250516 | 150000 | 2494441770 | 10890 | 10880 | 10890 | 10880 | 141 |
| 245 | 20250516 | 145900 | 2492907590 | 10860 | 10860 | 10860 | 10860 | 106 |
| 246 | 20250516 | 145800 | 2491756430 | 10880 | 10880 | 10880 | 10860 | 39 |
| 247 | 20250516 | 145700 | 2491332170 | 10880 | 10890 | 10900 | 10880 | 195 |
| 248 | 20250516 | 145600 | 2489208610 | 10890 | 10890 | 10890 | 10890 | 270 |
| 249 | 20250516 | 145500 | 2486268310 | 10890 | 10870 | 10890 | 10870 | 1881 |
| 250 | 20250516 | 145400 | 2465808180 | 10880 | 10840 | 10880 | 10830 | 71 |
| 251 | 20250516 | 145300 | 2465036780 | 10870 | 10870 | 10870 | 10870 | 1000 |
| 252 | 20250516 | 145200 | 2454166780 | 10870 | 10880 | 10880 | 10850 | 452 |
| 253 | 20250516 | 145100 | 2449262530 | 10860 | 10860 | 10860 | 10860 | 10 |
| 254 | 20250516 | 145000 | 2449153930 | 10860 | 10850 | 10860 | 10850 | 922 |
| 255 | 20250516 | 144900 | 2439150220 | 10860 | 10860 | 10860 | 10800 | 239 |
| 256 | 20250516 | 144800 | 2436568680 | 10850 | 10850 | 10850 | 10850 | 34 |
| 257 | 20250516 | 144700 | 2436199780 | 10850 | 10810 | 10850 | 10810 | 11 |
| 258 | 20250516 | 144600 | 2436080830 | 10850 | 10840 | 10850 | 10810 | 1691 |
| 259 | 20250516 | 144500 | 2417788150 | 10890 | 10870 | 10890 | 10860 | 19 |
| 260 | 20250516 | 144400 | 2417581640 | 10860 | 10860 | 10860 | 10820 | 120 |
| 261 | 20250516 | 144300 | 2416281870 | 10830 | 10880 | 10880 | 10830 | 1499 |
| 262 | 20250516 | 144200 | 2400018510 | 10890 | 10880 | 10890 | 10880 | 271 |
| 263 | 20250516 | 144100 | 2397070020 | 10880 | 10880 | 10880 | 10880 | 10 |
| 264 | 20250516 | 144000 | 2396961220 | 10880 | 10840 | 10880 | 10820 | 612 |
| 265 | 20250516 | 143900 | 2390330610 | 10840 | 10840 | 10860 | 10840 | 249 |
| 266 | 20250516 | 143800 | 2387629870 | 10860 | 10860 | 10860 | 10840 | 635 |
| 267 | 20250516 | 143700 | 2380733960 | 10860 | 10860 | 10880 | 10860 | 541 |
| 268 | 20250516 | 143600 | 2374853770 | 10860 | 10850 | 10870 | 10850 | 5 |
| 269 | 20250516 | 143500 | 2374799450 | 10870 | 10870 | 10870 | 10850 | 30 |
| 270 | 20250516 | 143400 | 2374473640 | 10860 | 10870 | 10880 | 10800 | 149 |
| 271 | 20250516 | 143300 | 2372860730 | 10890 | 10820 | 10910 | 10800 | 497 |
| 272 | 20250516 | 143200 | 2367480740 | 10820 | 10880 | 10880 | 10650 | 7839 |
| 273 | 20250516 | 143100 | 2282710030 | 10920 | 10940 | 10940 | 10880 | 200 |
| 274 | 20250516 | 143000 | 2280532080 | 10900 | 10910 | 10950 | 10890 | 453 |
| 275 | 20250516 | 142900 | 2275593490 | 10960 | 10930 | 10960 | 10920 | 23 |
| 276 | 20250516 | 142800 | 2275341870 | 10950 | 10930 | 10960 | 10890 | 624 |
| 277 | 20250516 | 142700 | 2268534560 | 10970 | 10930 | 10970 | 10930 | 218 |
| 278 | 20250516 | 142600 | 2266150850 | 10930 | 10930 | 10930 | 10930 | 150 |
| 279 | 20250516 | 142500 | 2264511350 | 10930 | 10910 | 10930 | 10910 | 143 |
| 280 | 20250516 | 142400 | 2262950350 | 10920 | 10920 | 10930 | 10880 | 864 |
| 281 | 20250516 | 142300 | 2253530280 | 10930 | 10950 | 10950 | 10900 | 796 |
| 282 | 20250516 | 142200 | 2244838370 | 10950 | 10970 | 10970 | 10900 | 2002 |
| 283 | 20250516 | 142100 | 2222966785 | 10970 | 10950 | 10990 | 10910 | 3066 |
| 284 | 20250516 | 142000 | 2189401285 | 10950 | 11170 | 11500 | 10910 | 5681 |
| 285 | 20250516 | 141900 | 2125443595 | 11350 | 10850 | 11450 | 10850 | 7491 |
| 286 | 20250516 | 141800 | 2042339345 | 10890 | 10900 | 10900 | 10850 | 1466 |
| 287 | 20250516 | 141700 | 2026404695 | 10900 | 10900 | 10920 | 10900 | 168 |
| 288 | 20250516 | 141600 | 2024573475 | 10920 | 10940 | 10940 | 10920 | 28 |
| 289 | 20250516 | 141500 | 2024267235 | 10940 | 10950 | 10950 | 10940 | 54 |
| 290 | 20250516 | 141400 | 2023675955 | 10950 | 10950 | 10950 | 10890 | 154 |
| 291 | 20250516 | 141300 | 2021998345 | 10950 | 10920 | 10960 | 10880 | 3091 |
| 292 | 20250516 | 141200 | 1988305825 | 10930 | 10930 | 10930 | 10930 | 9 |
| 293 | 20250516 | 141100 | 1988207455 | 10970 | 10970 | 10970 | 10970 | 0 |
| 294 | 20250516 | 141000 | 1988207455 | 10970 | 10970 | 10970 | 10970 | 0 |
| 295 | 20250516 | 140900 | 1988207455 | 10970 | 10970 | 10970 | 10970 | 0 |
| 296 | 20250516 | 140800 | 1988207455 | 10970 | 10920 | 10970 | 10910 | 221 |
| 297 | 20250516 | 140700 | 1985795435 | 10970 | 10970 | 10970 | 10970 | 1 |
| 298 | 20250516 | 140600 | 1985784465 | 10970 | 10950 | 10980 | 10920 | 820 |
| 299 | 20250516 | 140500 | 1976812055 | 10950 | 10950 | 10950 | 10950 | 22 |
| 300 | 20250516 | 140400 | 1976571155 | 10970 | 10970 | 10980 | 10970 | 202 |
| 301 | 20250516 | 140300 | 1974355205 | 10970 | 10970 | 10970 | 10970 | 0 |
| 302 | 20250516 | 140200 | 1974355205 | 10970 | 10950 | 10970 | 10940 | 133 |
| 303 | 20250516 | 140100 | 1972899635 | 10960 | 10960 | 10960 | 10960 | 4 |
| 304 | 20250516 | 140000 | 1972855795 | 10960 | 10960 | 10960 | 10960 | 0 |
| 305 | 20250516 | 135900 | 1972855795 | 10960 | 10940 | 10960 | 10920 | 360 |
| 306 | 20250516 | 135800 | 1968917575 | 10940 | 10940 | 10940 | 10920 | 2346 |
| 307 | 20250516 | 135700 | 1943284615 | 10980 | 10980 | 10980 | 10980 | 0 |
| 308 | 20250516 | 135600 | 1943284615 | 10980 | 10980 | 10980 | 10980 | 0 |
| 309 | 20250516 | 135500 | 1943284615 | 10980 | 10980 | 10980 | 10980 | 0 |
| 310 | 20250516 | 135400 | 1943284615 | 10980 | 10980 | 10980 | 10980 | 1 |
| 311 | 20250516 | 135300 | 1943273635 | 10970 | 10970 | 10970 | 10940 | 746 |
| 312 | 20250516 | 135200 | 1935090165 | 10970 | 10970 | 10970 | 10970 | 0 |
| 313 | 20250516 | 135100 | 1935090165 | 10970 | 10970 | 10970 | 10970 | 37 |
| 314 | 20250516 | 135000 | 1934684275 | 10950 | 10980 | 10980 | 10930 | 1119 |
| 315 | 20250516 | 134900 | 1922443735 | 10950 | 10950 | 10970 | 10950 | 1334 |
| 316 | 20250516 | 134800 | 1907811855 | 10950 | 10950 | 10960 | 10950 | 1406 |
| 317 | 20250516 | 134700 | 1892416145 | 10970 | 10970 | 10970 | 10970 | 107 |
| 318 | 20250516 | 134600 | 1891242355 | 10970 | 10970 | 10970 | 10970 | 1 |
| 319 | 20250516 | 134500 | 1891231385 | 10950 | 10970 | 10970 | 10950 | 194 |
| 320 | 20250516 | 134400 | 1889105465 | 10970 | 10970 | 10970 | 10970 | 13 |
| 321 | 20250516 | 134300 | 1888962855 | 10950 | 10950 | 10950 | 10950 | 193 |
| 322 | 20250516 | 134200 | 1886849505 | 10950 | 10950 | 10950 | 10950 | 101 |
| 323 | 20250516 | 134100 | 1885743555 | 10940 | 10940 | 10940 | 10920 | 29 |
| 324 | 20250516 | 134000 | 1885426315 | 10950 | 10970 | 10970 | 10950 | 199 |
| 325 | 20250516 | 133900 | 1883246755 | 10970 | 10950 | 10980 | 10910 | 202 |
| 326 | 20250516 | 133800 | 1881037785 | 10950 | 10970 | 10980 | 10900 | 5535 |
| 327 | 20250516 | 133700 | 1820560465 | 10990 | 10990 | 10990 | 10990 | 250 |
| 328 | 20250516 | 133600 | 1817812965 | 11020 | 11000 | 11020 | 10980 | 251 |
| 329 | 20250516 | 133500 | 1815056405 | 11000 | 11020 | 11020 | 11000 | 143 |
| 330 | 20250516 | 133400 | 1813481585 | 11010 | 10990 | 11010 | 10990 | 108 |
| 331 | 20250516 | 133300 | 1812292665 | 10990 | 11000 | 11000 | 10990 | 20 |
| 332 | 20250516 | 133200 | 1812072755 | 11010 | 11010 | 11010 | 11010 | 1 |
| 333 | 20250516 | 133100 | 1812061745 | 10980 | 10980 | 10980 | 10980 | 191 |
| 334 | 20250516 | 133000 | 1809964565 | 11010 | 11010 | 11010 | 11010 | 51 |
| 335 | 20250516 | 132900 | 1809403055 | 11010 | 11010 | 11010 | 11010 | 764 |
| 336 | 20250516 | 132800 | 1800991415 | 11010 | 10970 | 11010 | 10970 | 130 |
| 337 | 20250516 | 132700 | 1799564835 | 10960 | 10970 | 10970 | 10960 | 68 |
| 338 | 20250516 | 132600 | 1798819275 | 10970 | 10960 | 10970 | 10960 | 72 |
| 339 | 20250516 | 132500 | 1798029815 | 10960 | 10970 | 10970 | 10960 | 50 |
| 340 | 20250516 | 132400 | 1797481405 | 10970 | 10970 | 10970 | 10970 | 138 |
| 341 | 20250516 | 132300 | 1795967545 | 10970 | 10970 | 10980 | 10960 | 509 |
| 342 | 20250516 | 132200 | 1790388335 | 10970 | 10970 | 10980 | 10970 | 316 |
| 343 | 20250516 | 132100 | 1786921755 | 10960 | 10980 | 10980 | 10960 | 511 |
| 344 | 20250516 | 132000 | 1781314425 | 10970 | 10980 | 10980 | 10970 | 718 |
| 345 | 20250516 | 131900 | 1773437435 | 10970 | 10990 | 10990 | 10970 | 1144 |
| 346 | 20250516 | 131800 | 1760876685 | 10990 | 11000 | 11000 | 10990 | 1574 |
| 347 | 20250516 | 131700 | 1743572715 | 11020 | 11010 | 11020 | 11010 | 124 |
| 348 | 20250516 | 131600 | 1742207465 | 11030 | 11030 | 11030 | 11030 | 0 |
| 349 | 20250516 | 131500 | 1742207465 | 11030 | 11030 | 11030 | 11030 | 0 |
| 350 | 20250516 | 131400 | 1742207465 | 11030 | 11020 | 11030 | 11010 | 205 |
| 351 | 20250516 | 131300 | 1739946405 | 11030 | 11040 | 11040 | 11030 | 90 |
| 352 | 20250516 | 131200 | 1738953605 | 11040 | 11040 | 11040 | 11040 | 0 |
| 353 | 20250516 | 131100 | 1738953605 | 11040 | 11020 | 11040 | 11010 | 302 |
| 354 | 20250516 | 131000 | 1735627015 | 11040 | 11040 | 11040 | 11040 | 1 |
| 355 | 20250516 | 130900 | 1735615975 | 11020 | 11020 | 11030 | 11010 | 1157 |
| 356 | 20250516 | 130800 | 1722869165 | 11010 | 11010 | 11020 | 11010 | 515 |
| 357 | 20250516 | 130700 | 1717199005 | 11020 | 11010 | 11020 | 11010 | 166 |
| 358 | 20250516 | 130600 | 1715371335 | 11000 | 11010 | 11020 | 11000 | 232 |
| 359 | 20250516 | 130500 | 1712818205 | 11020 | 11020 | 11020 | 11020 | 87 |
| 360 | 20250516 | 130400 | 1711859465 | 11020 | 11020 | 11020 | 11020 | 11 |
| 361 | 20250516 | 130300 | 1711738245 | 11020 | 11010 | 11020 | 11010 | 25 |
| 362 | 20250516 | 130200 | 1711462835 | 11020 | 11020 | 11020 | 11020 | 32 |
| 363 | 20250516 | 130100 | 1711110195 | 11020 | 11010 | 11020 | 11000 | 509 |
| 364 | 20250516 | 130000 | 1705510535 | 11020 | 11030 | 11030 | 11010 | 406 |
| 365 | 20250516 | 125900 | 1701039805 | 11030 | 11040 | 11040 | 11030 | 55 |
| 366 | 20250516 | 125800 | 1700433145 | 11030 | 11030 | 11030 | 11010 | 300 |
| 367 | 20250516 | 125700 | 1697127815 | 11040 | 11030 | 11040 | 11030 | 37 |
| 368 | 20250516 | 125600 | 1696719685 | 11030 | 11050 | 11050 | 11030 | 81 |
| 369 | 20250516 | 125500 | 1695826235 | 11050 | 11050 | 11050 | 11050 | 38 |
| 370 | 20250516 | 125400 | 1695406335 | 11050 | 11030 | 11050 | 11030 | 1006 |
| 371 | 20250516 | 125300 | 1684290475 | 11030 | 11030 | 11030 | 11030 | 19 |
| 372 | 20250516 | 125200 | 1684080905 | 11060 | 11050 | 11060 | 11010 | 327 |
| 373 | 20250516 | 125100 | 1680475065 | 11020 | 11080 | 11080 | 11010 | 411 |
| 374 | 20250516 | 125000 | 1675944805 | 11070 | 11070 | 11070 | 11050 | 21 |
| 375 | 20250516 | 124900 | 1675712375 | 11030 | 11070 | 11070 | 11030 | 109 |
| 376 | 20250516 | 124800 | 1674509665 | 11070 | 11080 | 11080 | 11030 | 280 |
| 377 | 20250516 | 124700 | 1671417335 | 11080 | 11040 | 11080 | 11040 | 156 |
| 378 | 20250516 | 124600 | 1669695055 | 11040 | 11030 | 11040 | 11020 | 37 |
| 379 | 20250516 | 124500 | 1669287015 | 11020 | 11000 | 11020 | 11000 | 439 |
| 380 | 20250516 | 124400 | 1664452855 | 11000 | 11000 | 11000 | 11000 | 156 |
| 381 | 20250516 | 124300 | 1662736855 | 11000 | 11000 | 11000 | 11000 | 61 |
| 382 | 20250516 | 124200 | 1662065855 | 10990 | 11000 | 11000 | 10990 | 103 |
| 383 | 20250516 | 124100 | 1660933875 | 11000 | 11000 | 11000 | 11000 | 156 |
| 384 | 20250516 | 124000 | 1659217875 | 10990 | 10990 | 10990 | 10990 | 49 |
| 385 | 20250516 | 123900 | 1658679365 | 11000 | 11000 | 11000 | 11000 | 24 |
| 386 | 20250516 | 123800 | 1658415365 | 11000 | 11000 | 11000 | 11000 | 100 |
| 387 | 20250516 | 123700 | 1657315365 | 11000 | 10990 | 11000 | 10990 | 101 |
| 388 | 20250516 | 123600 | 1656205365 | 11000 | 10980 | 11000 | 10980 | 106 |
| 389 | 20250516 | 123500 | 1655039645 | 11000 | 11000 | 11000 | 11000 | 0 |
| 390 | 20250516 | 123400 | 1655039645 | 11000 | 11000 | 11000 | 10980 | 140 |
| 391 | 20250516 | 123300 | 1653501205 | 10980 | 10990 | 11000 | 10980 | 246 |
| 392 | 20250516 | 123200 | 1650798285 | 11000 | 11010 | 11020 | 11000 | 725 |
| 393 | 20250516 | 123100 | 1642821675 | 11020 | 11010 | 11020 | 11000 | 7 |
| 394 | 20250516 | 123000 | 1642744615 | 11010 | 11020 | 11020 | 11010 | 8 |
| 395 | 20250516 | 122900 | 1642656525 | 11020 | 11020 | 11020 | 11020 | 1 |
| 396 | 20250516 | 122800 | 1642645505 | 11010 | 11020 | 11020 | 11000 | 202 |
| 397 | 20250516 | 122700 | 1640420705 | 11030 | 11030 | 11030 | 11030 | 111 |
| 398 | 20250516 | 122600 | 1639196375 | 11030 | 11030 | 11030 | 11000 | 103 |
| 399 | 20250516 | 122500 | 1638062415 | 11040 | 11040 | 11040 | 11040 | 0 |
| 400 | 20250516 | 122400 | 1638062415 | 11040 | 11040 | 11040 | 11040 | 0 |
| 401 | 20250516 | 122300 | 1638062415 | 11040 | 11000 | 11040 | 11000 | 644 |
| 402 | 20250516 | 122200 | 1630978375 | 11050 | 11060 | 11080 | 11000 | 7809 |
| 403 | 20250516 | 122100 | 1544968125 | 11080 | 11080 | 11080 | 11080 | 4 |
| 404 | 20250516 | 122000 | 1544923805 | 11060 | 11060 | 11080 | 11060 | 26 |
| 405 | 20250516 | 121900 | 1544636225 | 11090 | 11090 | 11090 | 11090 | 0 |
| 406 | 20250516 | 121800 | 1544636225 | 11090 | 11050 | 11090 | 11050 | 1598 |
| 407 | 20250516 | 121700 | 1526978285 | 11050 | 11100 | 11100 | 11050 | 1843 |
| 408 | 20250516 | 121600 | 1506606065 | 11100 | 11100 | 11100 | 11100 | 0 |
| 409 | 20250516 | 121500 | 1506606065 | 11100 | 11100 | 11100 | 11100 | 5 |
| 410 | 20250516 | 121400 | 1506550565 | 11100 | 11090 | 11100 | 11050 | 2529 |
| 411 | 20250516 | 121300 | 1478574935 | 11080 | 11100 | 11100 | 11080 | 55 |
| 412 | 20250516 | 121200 | 1477965395 | 11100 | 11080 | 11100 | 11070 | 299 |
| 413 | 20250516 | 121100 | 1474649475 | 11100 | 11100 | 11100 | 11100 | 40 |
| 414 | 20250516 | 121000 | 1474205475 | 11100 | 11090 | 11100 | 11070 | 806 |
| 415 | 20250516 | 120900 | 1465272495 | 11100 | 11100 | 11100 | 11100 | 0 |
| 416 | 20250516 | 120800 | 1465272495 | 11100 | 11110 | 11110 | 11100 | 747 |
| 417 | 20250516 | 120700 | 1456973605 | 11110 | 11110 | 11110 | 11110 | 597 |
| 418 | 20250516 | 120600 | 1450340935 | 11110 | 11110 | 11110 | 11110 | 452 |
| 419 | 20250516 | 120500 | 1445319215 | 11100 | 11090 | 11100 | 11090 | 862 |
| 420 | 20250516 | 120400 | 1435752865 | 11100 | 11100 | 11100 | 11090 | 473 |
| 421 | 20250516 | 120300 | 1430502815 | 11110 | 11110 | 11110 | 11110 | 605 |
| 422 | 20250516 | 120200 | 1423781265 | 11110 | 11100 | 11110 | 11100 | 47 |
| 423 | 20250516 | 120100 | 1423259555 | 11100 | 11100 | 11110 | 11090 | 351 |
| 424 | 20250516 | 120000 | 1419362955 | 11100 | 11080 | 11110 | 11080 | 11 |
| 425 | 20250516 | 115900 | 1419240865 | 11080 | 11130 | 11130 | 11080 | 1800 |
| 426 | 20250516 | 115800 | 1399283005 | 11110 | 11110 | 11110 | 11110 | 562 |
| 427 | 20250516 | 115700 | 1393039185 | 11110 | 11140 | 11140 | 11110 | 48 |
| 428 | 20250516 | 115600 | 1392505875 | 11110 | 11140 | 11140 | 11110 | 450 |
| 429 | 20250516 | 115500 | 1387500355 | 11140 | 11110 | 11140 | 11110 | 351 |
| 430 | 20250516 | 115400 | 1383600715 | 11110 | 11120 | 11140 | 11110 | 401 |
| 431 | 20250516 | 115300 | 1379143575 | 11140 | 11140 | 11140 | 11140 | 200 |
| 432 | 20250516 | 115200 | 1376915575 | 11140 | 11140 | 11140 | 11140 | 41 |
| 433 | 20250516 | 115100 | 1376458835 | 11150 | 11120 | 11150 | 11110 | 1045 |
| 434 | 20250516 | 115000 | 1364838795 | 11150 | 11140 | 11150 | 11100 | 3138 |
| 435 | 20250516 | 114900 | 1329973885 | 11140 | 11130 | 11140 | 11130 | 1009 |
| 436 | 20250516 | 114800 | 1318743705 | 11150 | 11150 | 11150 | 11130 | 159 |
| 437 | 20250516 | 114700 | 1316972705 | 11150 | 11140 | 11150 | 11140 | 187 |
| 438 | 20250516 | 114600 | 1314889515 | 11140 | 11150 | 11150 | 11140 | 102 |
| 439 | 20250516 | 114500 | 1313752905 | 11150 | 11150 | 11170 | 11140 | 793 |
| 440 | 20250516 | 114400 | 1304912385 | 11170 | 11170 | 11170 | 11170 | 80 |
| 441 | 20250516 | 114300 | 1304018785 | 11180 | 11170 | 11190 | 11160 | 309 |
| 442 | 20250516 | 114200 | 1300567625 | 11190 | 11190 | 11190 | 11190 | 13 |
| 443 | 20250516 | 114100 | 1300422155 | 11190 | 11190 | 11200 | 11160 | 745 |
| 444 | 20250516 | 114000 | 1292095735 | 11220 | 11220 | 11220 | 11220 | 1 |
| 445 | 20250516 | 113900 | 1292084515 | 11200 | 11200 | 11220 | 11200 | 12 |
| 446 | 20250516 | 113800 | 1291950095 | 11210 | 11200 | 11210 | 11190 | 312 |
| 447 | 20250516 | 113700 | 1288455935 | 11200 | 11210 | 11210 | 11200 | 165 |
| 448 | 20250516 | 113600 | 1286607735 | 11220 | 11220 | 11230 | 11220 | 60 |
| 449 | 20250516 | 113500 | 1285934335 | 11230 | 11230 | 11230 | 11230 | 0 |
| 450 | 20250516 | 113400 | 1285934335 | 11230 | 11240 | 11240 | 11200 | 91 |
| 451 | 20250516 | 113300 | 1284915025 | 11200 | 11200 | 11200 | 11200 | 150 |
| 452 | 20250516 | 113200 | 1283235025 | 11240 | 11240 | 11240 | 11240 | 0 |
| 453 | 20250516 | 113100 | 1283235025 | 11240 | 11200 | 11240 | 11190 | 251 |
| 454 | 20250516 | 113000 | 1280424185 | 11250 | 11250 | 11250 | 11210 | 791 |
| 455 | 20250516 | 112900 | 1271550685 | 11270 | 11270 | 11270 | 11270 | 0 |
| 456 | 20250516 | 112800 | 1271550685 | 11270 | 11250 | 11270 | 11220 | 296 |
| 457 | 20250516 | 112700 | 1268226825 | 11290 | 11290 | 11290 | 11290 | 1 |
| 458 | 20250516 | 112600 | 1268215535 | 11240 | 11240 | 11240 | 11230 | 135 |
| 459 | 20250516 | 112500 | 1266698235 | 11250 | 11250 | 11250 | 11250 | 84 |
| 460 | 20250516 | 112400 | 1265753235 | 11250 | 11280 | 11300 | 11240 | 1108 |
| 461 | 20250516 | 112300 | 1253285625 | 11280 | 11290 | 11290 | 11280 | 16 |
| 462 | 20250516 | 112200 | 1253105015 | 11290 | 11260 | 11290 | 11260 | 405 |
| 463 | 20250516 | 112100 | 1248536865 | 11260 | 11300 | 11300 | 11260 | 755 |
| 464 | 20250516 | 112000 | 1240022735 | 11330 | 11330 | 11330 | 11330 | 2 |
| 465 | 20250516 | 111900 | 1240000075 | 11290 | 11290 | 11290 | 11290 | 0 |
| 466 | 20250516 | 111800 | 1240000075 | 11290 | 11290 | 11290 | 11290 | 27 |
| 467 | 20250516 | 111700 | 1239695245 | 11330 | 11330 | 11330 | 11330 | 0 |
| 468 | 20250516 | 111600 | 1239695245 | 11330 | 11330 | 11330 | 11330 | 1 |
| 469 | 20250516 | 111500 | 1239683915 | 11280 | 11300 | 11300 | 11280 | 518 |
| 470 | 20250516 | 111400 | 1233837355 | 11340 | 11340 | 11340 | 11340 | 82 |
| 471 | 20250516 | 111300 | 1232907475 | 11340 | 11340 | 11340 | 11340 | 0 |
| 472 | 20250516 | 111200 | 1232907475 | 11340 | 11300 | 11340 | 11300 | 249 |
| 473 | 20250516 | 111100 | 1230093735 | 11340 | 11300 | 11340 | 11300 | 89 |
| 474 | 20250516 | 111000 | 1229087995 | 11350 | 11360 | 11360 | 11280 | 7161 |
| 475 | 20250516 | 110900 | 1148118115 | 11380 | 11380 | 11380 | 11380 | 0 |
| 476 | 20250516 | 110800 | 1148118115 | 11380 | 11380 | 11380 | 11380 | 1 |
| 477 | 20250516 | 110700 | 1148106735 | 11370 | 11370 | 11370 | 11370 | 0 |
| 478 | 20250516 | 110600 | 1148106735 | 11370 | 11390 | 11390 | 11370 | 1017 |
| 479 | 20250516 | 110500 | 1136526425 | 11400 | 11400 | 11400 | 11400 | 100 |
| 480 | 20250516 | 110400 | 1135386425 | 11430 | 11400 | 11430 | 11390 | 1805 |
| 481 | 20250516 | 110300 | 1114809635 | 11440 | 11420 | 11440 | 11420 | 20 |
| 482 | 20250516 | 110200 | 1114581065 | 11420 | 11410 | 11420 | 11400 | 507 |
| 483 | 20250516 | 110100 | 1108800485 | 11430 | 11430 | 11430 | 11430 | 0 |
| 484 | 20250516 | 110000 | 1108800485 | 11430 | 11430 | 11430 | 11430 | 0 |
| 485 | 20250516 | 105900 | 1108800485 | 11430 | 11430 | 11430 | 11430 | 0 |
| 486 | 20250516 | 105800 | 1108800485 | 11430 | 11430 | 11430 | 11420 | 432 |
| 487 | 20250516 | 105700 | 1103866995 | 11430 | 11420 | 11430 | 11420 | 270 |
| 488 | 20250516 | 105600 | 1100781945 | 11400 | 11400 | 11400 | 11400 | 45 |
| 489 | 20250516 | 105500 | 1100268945 | 11420 | 11400 | 11420 | 11400 | 101 |
| 490 | 20250516 | 105400 | 1099115785 | 11400 | 11400 | 11400 | 11400 | 0 |
| 491 | 20250516 | 105300 | 1099115785 | 11400 | 11400 | 11400 | 11400 | 0 |
| 492 | 20250516 | 105200 | 1099115785 | 11400 | 11400 | 11400 | 11400 | 210 |
| 493 | 20250516 | 105100 | 1096721785 | 11400 | 11400 | 11400 | 11400 | 0 |
| 494 | 20250516 | 105000 | 1096721785 | 11400 | 11400 | 11400 | 11400 | 1 |
| 495 | 20250516 | 104900 | 1096710385 | 11370 | 11370 | 11390 | 11370 | 659 |
| 496 | 20250516 | 104800 | 1089208115 | 11350 | 11350 | 11350 | 11350 | 194 |
| 497 | 20250516 | 104700 | 1087006215 | 11350 | 11350 | 11370 | 11350 | 214 |
| 498 | 20250516 | 104600 | 1084574325 | 11350 | 11350 | 11350 | 11350 | 80 |
| 499 | 20250516 | 104500 | 1083666325 | 11350 | 11330 | 11350 | 11330 | 293 |
| 500 | 20250516 | 104400 | 1080342355 | 11330 | 11320 | 11330 | 11310 | 335 |
| 501 | 20250516 | 104300 | 1076550175 | 11320 | 11350 | 11350 | 11310 | 2449 |
| 502 | 20250516 | 104200 | 1048816935 | 11360 | 11360 | 11360 | 11350 | 325 |
| 503 | 20250516 | 104100 | 1045125225 | 11370 | 11370 | 11370 | 11370 | 1 |
| 504 | 20250516 | 104000 | 1045113855 | 11370 | 11370 | 11370 | 11370 | 49 |
| 505 | 20250516 | 103900 | 1044556725 | 11370 | 11370 | 11370 | 11370 | 108 |
| 506 | 20250516 | 103800 | 1043328765 | 11370 | 11370 | 11370 | 11370 | 20 |
| 507 | 20250516 | 103700 | 1043101365 | 11370 | 11360 | 11370 | 11360 | 15 |
| 508 | 20250516 | 103600 | 1042930865 | 11360 | 11360 | 11360 | 11360 | 50 |
| 509 | 20250516 | 103500 | 1042362865 | 11360 | 11360 | 11360 | 11360 | 0 |
| 510 | 20250516 | 103400 | 1042362865 | 11360 | 11360 | 11360 | 11360 | 0 |
| 511 | 20250516 | 103300 | 1042362865 | 11360 | 11360 | 11360 | 11360 | 251 |
| 512 | 20250516 | 103200 | 1039511505 | 11360 | 11360 | 11360 | 11360 | 0 |
| 513 | 20250516 | 103100 | 1039511505 | 11360 | 11360 | 11360 | 11360 | 21 |
| 514 | 20250516 | 103000 | 1039272945 | 11400 | 11400 | 11400 | 11400 | 27 |
| 515 | 20250516 | 102900 | 1038965145 | 11400 | 11420 | 11420 | 11400 | 282 |
| 516 | 20250516 | 102800 | 1035748725 | 11440 | 11390 | 11440 | 11390 | 238 |
| 517 | 20250516 | 102700 | 1033037305 | 11390 | 11390 | 11390 | 11390 | 1 |
| 518 | 20250516 | 102600 | 1033025915 | 11360 | 11360 | 11360 | 11360 | 10 |
| 519 | 20250516 | 102500 | 1032912315 | 11350 | 11370 | 11370 | 11340 | 145 |
| 520 | 20250516 | 102400 | 1031266965 | 11380 | 11320 | 11380 | 11320 | 452 |
| 521 | 20250516 | 102300 | 1026130925 | 11310 | 11320 | 11320 | 11310 | 116 |
| 522 | 20250516 | 102200 | 1024817815 | 11320 | 11320 | 11320 | 11320 | 180 |
| 523 | 20250516 | 102100 | 1022780215 | 11320 | 11320 | 11320 | 11320 | 3 |
| 524 | 20250516 | 102000 | 1022746255 | 11330 | 11350 | 11350 | 11330 | 429 |
| 525 | 20250516 | 101900 | 1017884185 | 11340 | 11350 | 11350 | 11340 | 90 |
| 526 | 20250516 | 101800 | 1016863575 | 11350 | 11350 | 11350 | 11350 | 224 |
| 527 | 20250516 | 101700 | 1014321175 | 11370 | 11370 | 11370 | 11370 | 14 |
| 528 | 20250516 | 101600 | 1014161995 | 11380 | 11370 | 11380 | 11370 | 60 |
| 529 | 20250516 | 101500 | 1013479575 | 11370 | 11380 | 11380 | 11340 | 74 |
| 530 | 20250516 | 101400 | 1012639115 | 11360 | 11380 | 11390 | 11360 | 8 |
| 531 | 20250516 | 101300 | 1012548125 | 11350 | 11330 | 11370 | 11330 | 114 |
| 532 | 20250516 | 101200 | 1011252705 | 11330 | 11330 | 11330 | 11330 | 15 |
| 533 | 20250516 | 101100 | 1011082755 | 11320 | 11320 | 11320 | 11320 | 35 |
| 534 | 20250516 | 101000 | 1010686555 | 11320 | 11340 | 11340 | 11320 | 227 |
| 535 | 20250516 | 100900 | 1008114365 | 11350 | 11370 | 11370 | 11350 | 15 |
| 536 | 20250516 | 100800 | 1007944095 | 11330 | 11350 | 11400 | 11330 | 1453 |
| 537 | 20250516 | 100700 | 991466135 | 11350 | 11400 | 11400 | 11350 | 3 |
| 538 | 20250516 | 100600 | 991432035 | 11400 | 11360 | 11420 | 11340 | 681 |
| 539 | 20250516 | 100500 | 983695775 | 11360 | 11410 | 11410 | 11360 | 1192 |
| 540 | 20250516 | 100400 | 970141475 | 11410 | 11410 | 11410 | 11410 | 0 |
| 541 | 20250516 | 100300 | 970141475 | 11410 | 11460 | 11460 | 11410 | 208 |
| 542 | 20250516 | 100200 | 967762345 | 11460 | 11490 | 11500 | 11460 | 949 |
| 543 | 20250516 | 100100 | 956865225 | 11500 | 11440 | 11520 | 11440 | 2710 |
| 544 | 20250516 | 100000 | 925761185 | 11440 | 11480 | 11510 | 11410 | 934 |
| 545 | 20250516 | 095900 | 915059995 | 11460 | 11500 | 11520 | 11460 | 2080 |
| 546 | 20250516 | 095800 | 891183795 | 11500 | 11510 | 11510 | 11480 | 645 |
| 547 | 20250516 | 095700 | 883761875 | 11520 | 11470 | 11530 | 11470 | 1313 |
| 548 | 20250516 | 095600 | 868657605 | 11470 | 11460 | 11530 | 11450 | 2343 |
| 549 | 20250516 | 095500 | 841759185 | 11460 | 11340 | 11480 | 11340 | 2780 |
| 550 | 20250516 | 095400 | 809993935 | 11340 | 11320 | 11340 | 11320 | 278 |
| 551 | 20250516 | 095300 | 806845215 | 11320 | 11300 | 11320 | 11300 | 762 |
| 552 | 20250516 | 095200 | 798220035 | 11320 | 11270 | 11330 | 11210 | 3000 |
| 553 | 20250516 | 095100 | 764400315 | 11280 | 11230 | 11280 | 11230 | 1192 |
| 554 | 20250516 | 095000 | 750979825 | 11220 | 11240 | 11240 | 11220 | 336 |
| 555 | 20250516 | 094900 | 747207945 | 11240 | 11270 | 11270 | 11210 | 2834 |
| 556 | 20250516 | 094800 | 715343595 | 11280 | 11280 | 11280 | 11280 | 6 |
| 557 | 20250516 | 094700 | 715275915 | 11280 | 11280 | 11280 | 11280 | 32 |
| 558 | 20250516 | 094600 | 714914955 | 11250 | 11240 | 11250 | 11240 | 98 |
| 559 | 20250516 | 094500 | 713812485 | 11240 | 11240 | 11290 | 11240 | 1657 |
| 560 | 20250516 | 094400 | 695127395 | 11250 | 11250 | 11260 | 11250 | 1427 |
| 561 | 20250516 | 094300 | 679073595 | 11240 | 11135 | 11240 | 11135 | 1689 |
| 562 | 20250516 | 094200 | 660162965 | 11135 | 11180 | 11190 | 11120 | 3424 |
| 563 | 20250516 | 094100 | 621987710 | 11150 | 11150 | 11180 | 11120 | 183 |
| 564 | 20250516 | 094000 | 619948700 | 11110 | 11150 | 11150 | 11110 | 45 |
| 565 | 20250516 | 093900 | 619448590 | 11150 | 11120 | 11150 | 11110 | 309 |
| 566 | 20250516 | 093800 | 616014230 | 11140 | 11180 | 11180 | 11110 | 448 |
| 567 | 20250516 | 093700 | 611024180 | 11150 | 11110 | 11150 | 11090 | 2593 |
| 568 | 20250516 | 093600 | 582216960 | 11110 | 11130 | 11170 | 11070 | 2230 |
| 569 | 20250516 | 093500 | 557457140 | 11180 | 11160 | 11180 | 11140 | 526 |
| 570 | 20250516 | 093400 | 551587480 | 11160 | 11210 | 11250 | 11160 | 2812 |
| 571 | 20250516 | 093300 | 520190130 | 11210 | 11180 | 11260 | 11180 | 10 |
| 572 | 20250516 | 093200 | 520078220 | 11260 | 11200 | 11260 | 11200 | 698 |
| 573 | 20250516 | 093100 | 512255880 | 11200 | 11170 | 11200 | 11160 | 1030 |
| 574 | 20250516 | 093000 | 500743290 | 11200 | 11250 | 11290 | 11170 | 4784 |
| 575 | 20250516 | 092900 | 447007810 | 11250 | 11340 | 11340 | 11250 | 2183 |
| 576 | 20250516 | 092800 | 422399660 | 11340 | 11340 | 11340 | 11340 | 49 |
| 577 | 20250516 | 092700 | 421844000 | 11300 | 11350 | 11350 | 11300 | 239 |
| 578 | 20250516 | 092600 | 419132890 | 11310 | 11290 | 11310 | 11260 | 61 |
| 579 | 20250516 | 092500 | 418443620 | 11290 | 11360 | 11360 | 11260 | 4492 |
| 580 | 20250516 | 092400 | 367759080 | 11320 | 11350 | 11370 | 11320 | 1303 |
| 581 | 20250516 | 092300 | 352997410 | 11340 | 11360 | 11360 | 11340 | 196 |
| 582 | 20250516 | 092200 | 350774290 | 11340 | 11360 | 11360 | 11340 | 391 |
| 583 | 20250516 | 092100 | 346337450 | 11320 | 11360 | 11360 | 11320 | 22 |
| 584 | 20250516 | 092000 | 346087610 | 11320 | 11310 | 11360 | 11310 | 34 |
| 585 | 20250516 | 091900 | 345702820 | 11300 | 11300 | 11350 | 11290 | 3146 |
| 586 | 20250516 | 091800 | 310147000 | 11300 | 11300 | 11300 | 11300 | 95 |
| 587 | 20250516 | 091700 | 309073500 | 11290 | 11290 | 11350 | 11290 | 120 |
| 588 | 20250516 | 091600 | 307718080 | 11390 | 11380 | 11390 | 11260 | 1741 |
| 589 | 20250516 | 091500 | 288048190 | 11380 | 11330 | 11390 | 11290 | 873 |
| 590 | 20250516 | 091400 | 278174730 | 11360 | 11360 | 11360 | 11310 | 378 |
| 591 | 20250516 | 091300 | 273880700 | 11335 | 11330 | 11360 | 11310 | 1455 |
| 592 | 20250516 | 091200 | 257389990 | 11340 | 11330 | 11350 | 11310 | 1068 |
| 593 | 20250516 | 091100 | 245290750 | 11330 | 11350 | 11390 | 11330 | 2002 |
| 594 | 20250516 | 091000 | 222576510 | 11360 | 11400 | 11410 | 11360 | 772 |
| 595 | 20250516 | 090900 | 213798180 | 11450 | 11420 | 11450 | 11410 | 342 |
| 596 | 20250516 | 090800 | 209894350 | 11420 | 11500 | 11500 | 11420 | 352 |
| 597 | 20250516 | 090700 | 205851000 | 11500 | 11500 | 11500 | 11490 | 718 |
| 598 | 20250516 | 090600 | 197594300 | 11500 | 11480 | 11500 | 11480 | 43 |
| 599 | 20250516 | 090500 | 197100020 | 11480 | 11520 | 11520 | 11480 | 421 |
| 600 | 20250516 | 090400 | 192260340 | 11550 | 11530 | 11550 | 11480 | 941 |
| 601 | 20250516 | 090300 | 181406280 | 11500 | 11410 | 11500 | 11410 | 1885 |
| 602 | 20250516 | 090200 | 159808780 | 11410 | 11420 | 11420 | 11400 | 934 |
| 603 | 20250516 | 090100 | 149151500 | 11410 | 11490 | 11490 | 11410 | 6270 |
| 604 | 20250516 | 090000 | 77303460 | 11490 | 11580 | 11640 | 11490 | 6675 |