30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 182200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 3 | 20250516 | 182100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 4 | 20250516 | 182000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 5 | 20250516 | 181900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 6 | 20250516 | 181800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 7 | 20250516 | 181700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 8 | 20250516 | 181600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 9 | 20250516 | 181500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 10 | 20250516 | 181400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 11 | 20250516 | 181300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 12 | 20250516 | 181200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 13 | 20250516 | 181100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 14 | 20250516 | 181000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 15 | 20250516 | 180900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 16 | 20250516 | 180800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 17 | 20250516 | 180700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 18 | 20250516 | 180600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 19 | 20250516 | 180500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 20 | 20250516 | 180400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 21 | 20250516 | 180300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 22 | 20250516 | 180200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 23 | 20250516 | 180100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 24 | 20250516 | 180000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 25 | 20250516 | 175900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 26 | 20250516 | 175800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 27 | 20250516 | 175700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 28 | 20250516 | 175600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 29 | 20250516 | 175500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 30 | 20250516 | 175400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 31 | 20250516 | 175300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 32 | 20250516 | 175200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 33 | 20250516 | 175100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 34 | 20250516 | 175000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 35 | 20250516 | 174900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 36 | 20250516 | 174800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 37 | 20250516 | 174700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 38 | 20250516 | 174600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 39 | 20250516 | 174500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 40 | 20250516 | 174400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 41 | 20250516 | 174300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 42 | 20250516 | 174200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 43 | 20250516 | 174100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 44 | 20250516 | 174000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 45 | 20250516 | 173900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 46 | 20250516 | 173800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 47 | 20250516 | 173700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 48 | 20250516 | 173600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 49 | 20250516 | 173500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 50 | 20250516 | 173400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 51 | 20250516 | 173300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 52 | 20250516 | 173200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 53 | 20250516 | 173100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 54 | 20250516 | 173000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 55 | 20250516 | 172900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 56 | 20250516 | 172800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 57 | 20250516 | 172700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 58 | 20250516 | 172600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 59 | 20250516 | 172500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 60 | 20250516 | 172400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 61 | 20250516 | 172300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 62 | 20250516 | 172200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 63 | 20250516 | 172100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 64 | 20250516 | 172000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 65 | 20250516 | 171900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 66 | 20250516 | 171800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 67 | 20250516 | 171700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 68 | 20250516 | 171600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 69 | 20250516 | 171500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 70 | 20250516 | 171400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 71 | 20250516 | 171300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 72 | 20250516 | 171200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 73 | 20250516 | 171100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 74 | 20250516 | 171000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 75 | 20250516 | 170900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 76 | 20250516 | 170800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 77 | 20250516 | 170700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 78 | 20250516 | 170600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 79 | 20250516 | 170500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 80 | 20250516 | 170400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 81 | 20250516 | 170300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 82 | 20250516 | 170200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 83 | 20250516 | 170100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 84 | 20250516 | 170000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 85 | 20250516 | 165900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 86 | 20250516 | 165800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 87 | 20250516 | 165700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 88 | 20250516 | 165600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 89 | 20250516 | 165500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 90 | 20250516 | 165400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 91 | 20250516 | 165300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 92 | 20250516 | 165200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 93 | 20250516 | 165100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 94 | 20250516 | 165000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 95 | 20250516 | 164900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 96 | 20250516 | 164800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 97 | 20250516 | 164700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 98 | 20250516 | 164600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 99 | 20250516 | 164500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 100 | 20250516 | 164400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 101 | 20250516 | 164300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 102 | 20250516 | 164200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 103 | 20250516 | 164100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 104 | 20250516 | 164000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 105 | 20250516 | 163900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 106 | 20250516 | 163800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 107 | 20250516 | 163700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 108 | 20250516 | 163600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 109 | 20250516 | 163500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 110 | 20250516 | 163400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 111 | 20250516 | 163300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 112 | 20250516 | 163200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 113 | 20250516 | 163100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 114 | 20250516 | 163000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 115 | 20250516 | 162900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 116 | 20250516 | 162800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 117 | 20250516 | 162700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 118 | 20250516 | 162600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 119 | 20250516 | 162500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 120 | 20250516 | 162400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 121 | 20250516 | 162300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 122 | 20250516 | 162200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 123 | 20250516 | 162100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 124 | 20250516 | 162000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 125 | 20250516 | 161900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 126 | 20250516 | 161800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 127 | 20250516 | 161700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 128 | 20250516 | 161600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 129 | 20250516 | 161500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 130 | 20250516 | 161400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 131 | 20250516 | 161300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 132 | 20250516 | 161200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 133 | 20250516 | 161100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 134 | 20250516 | 161000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 135 | 20250516 | 160900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 136 | 20250516 | 160800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 137 | 20250516 | 160700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 138 | 20250516 | 160600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 139 | 20250516 | 160500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 140 | 20250516 | 160400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 141 | 20250516 | 160300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 142 | 20250516 | 160200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 143 | 20250516 | 160100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 144 | 20250516 | 160000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 145 | 20250516 | 155900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 146 | 20250516 | 155800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 147 | 20250516 | 155700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 148 | 20250516 | 155600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 149 | 20250516 | 155500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 150 | 20250516 | 155400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 151 | 20250516 | 155300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 152 | 20250516 | 155200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 153 | 20250516 | 155100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 154 | 20250516 | 155000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 155 | 20250516 | 154900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 156 | 20250516 | 154800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 157 | 20250516 | 154700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 158 | 20250516 | 154600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 159 | 20250516 | 154500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 160 | 20250516 | 154400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 161 | 20250516 | 154300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 162 | 20250516 | 154200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 163 | 20250516 | 154100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 164 | 20250516 | 154000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 165 | 20250516 | 153900 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 166 | 20250516 | 153800 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 167 | 20250516 | 153700 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 168 | 20250516 | 153600 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 169 | 20250516 | 153500 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 170 | 20250516 | 153400 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 171 | 20250516 | 153300 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 172 | 20250516 | 153200 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 173 | 20250516 | 153100 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 0 |
| 174 | 20250516 | 153000 | 1774763365 | 18770 | 18770 | 18770 | 18770 | 1865 |
| 175 | 20250516 | 152900 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 176 | 20250516 | 152800 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 177 | 20250516 | 152700 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 178 | 20250516 | 152600 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 179 | 20250516 | 152500 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 180 | 20250516 | 152400 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 181 | 20250516 | 152300 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 182 | 20250516 | 152200 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 183 | 20250516 | 152100 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 184 | 20250516 | 152000 | 1739757315 | 18700 | 18700 | 18700 | 18700 | 0 |
| 185 | 20250516 | 151900 | 1739757315 | 18700 | 18690 | 18700 | 18690 | 55 |
| 186 | 20250516 | 151800 | 1738729095 | 18700 | 18640 | 18700 | 18640 | 74 |
| 187 | 20250516 | 151700 | 1737347775 | 18650 | 18650 | 18650 | 18650 | 31 |
| 188 | 20250516 | 151600 | 1736769625 | 18650 | 18650 | 18650 | 18650 | 2 |
| 189 | 20250516 | 151500 | 1736732325 | 18650 | 18680 | 18680 | 18650 | 333 |
| 190 | 20250516 | 151400 | 1730517855 | 18700 | 18700 | 18700 | 18700 | 0 |
| 191 | 20250516 | 151300 | 1730517855 | 18700 | 18700 | 18700 | 18700 | 207 |
| 192 | 20250516 | 151200 | 1726646955 | 18700 | 18730 | 18730 | 18700 | 348 |
| 193 | 20250516 | 151100 | 1720133915 | 18720 | 18700 | 18720 | 18700 | 383 |
| 194 | 20250516 | 151000 | 1712967705 | 18710 | 18710 | 18710 | 18710 | 1 |
| 195 | 20250516 | 150900 | 1712948995 | 18700 | 18700 | 18700 | 18700 | 57 |
| 196 | 20250516 | 150800 | 1711883095 | 18710 | 18710 | 18710 | 18710 | 1 |
| 197 | 20250516 | 150700 | 1711864385 | 18700 | 18700 | 18700 | 18700 | 250 |
| 198 | 20250516 | 150600 | 1707189385 | 18720 | 18680 | 18720 | 18680 | 296 |
| 199 | 20250516 | 150500 | 1701653395 | 18680 | 18690 | 18690 | 18670 | 63 |
| 200 | 20250516 | 150400 | 1700476615 | 18710 | 18710 | 18710 | 18700 | 10 |
| 201 | 20250516 | 150300 | 1700289585 | 18710 | 18710 | 18710 | 18710 | 5 |
| 202 | 20250516 | 150200 | 1700196035 | 18710 | 18720 | 18720 | 18700 | 52 |
| 203 | 20250516 | 150100 | 1699223115 | 18720 | 18660 | 18720 | 18660 | 458 |
| 204 | 20250516 | 150000 | 1690660395 | 18660 | 18670 | 18670 | 18660 | 253 |
| 205 | 20250516 | 145900 | 1685939355 | 18680 | 18670 | 18680 | 18670 | 620 |
| 206 | 20250516 | 145800 | 1674357955 | 18680 | 18680 | 18680 | 18680 | 0 |
| 207 | 20250516 | 145700 | 1674357955 | 18680 | 18670 | 18680 | 18670 | 8 |
| 208 | 20250516 | 145600 | 1674208575 | 18670 | 18660 | 18670 | 18660 | 102 |
| 209 | 20250516 | 145500 | 1672305245 | 18670 | 18670 | 18670 | 18670 | 3 |
| 210 | 20250516 | 145400 | 1672249235 | 18690 | 18690 | 18690 | 18690 | 0 |
| 211 | 20250516 | 145300 | 1672249235 | 18690 | 18690 | 18690 | 18690 | 0 |
| 212 | 20250516 | 145200 | 1672249235 | 18690 | 18690 | 18690 | 18690 | 0 |
| 213 | 20250516 | 145100 | 1672249235 | 18690 | 18690 | 18690 | 18690 | 52 |
| 214 | 20250516 | 145000 | 1671277355 | 18720 | 18690 | 18720 | 18690 | 154 |
| 215 | 20250516 | 144900 | 1668394505 | 18720 | 18690 | 18720 | 18690 | 604 |
| 216 | 20250516 | 144800 | 1657091795 | 18650 | 18650 | 18650 | 18650 | 200 |
| 217 | 20250516 | 144700 | 1653361795 | 18660 | 18660 | 18660 | 18660 | 770 |
| 218 | 20250516 | 144600 | 1638993595 | 18660 | 18660 | 18660 | 18660 | 100 |
| 219 | 20250516 | 144500 | 1637127595 | 18650 | 18650 | 18650 | 18650 | 0 |
| 220 | 20250516 | 144400 | 1637127595 | 18650 | 18660 | 18660 | 18650 | 37 |
| 221 | 20250516 | 144300 | 1636437185 | 18660 | 18670 | 18670 | 18660 | 2 |
| 222 | 20250516 | 144200 | 1636399855 | 18710 | 18710 | 18710 | 18710 | 0 |
| 223 | 20250516 | 144100 | 1636399855 | 18710 | 18660 | 18710 | 18660 | 8 |
| 224 | 20250516 | 144000 | 1636250505 | 18710 | 18710 | 18710 | 18710 | 1 |
| 225 | 20250516 | 143900 | 1636231795 | 18710 | 18710 | 18710 | 18710 | 1 |
| 226 | 20250516 | 143800 | 1636213085 | 18710 | 18640 | 18720 | 18640 | 333 |
| 227 | 20250516 | 143700 | 1629984955 | 18640 | 18630 | 18640 | 18630 | 107 |
| 228 | 20250516 | 143600 | 1627991475 | 18640 | 18640 | 18640 | 18640 | 25 |
| 229 | 20250516 | 143500 | 1627525475 | 18640 | 18640 | 18640 | 18640 | 50 |
| 230 | 20250516 | 143400 | 1626593475 | 18630 | 18670 | 18670 | 18630 | 14 |
| 231 | 20250516 | 143300 | 1626332615 | 18670 | 18670 | 18670 | 18630 | 1023 |
| 232 | 20250516 | 143200 | 1607271565 | 18660 | 18660 | 18660 | 18660 | 2 |
| 233 | 20250516 | 143100 | 1607234245 | 18650 | 18640 | 18650 | 18620 | 65 |
| 234 | 20250516 | 143000 | 1606022875 | 18640 | 18640 | 18640 | 18640 | 9 |
| 235 | 20250516 | 142900 | 1605855115 | 18620 | 18650 | 18650 | 18620 | 142 |
| 236 | 20250516 | 142800 | 1603209055 | 18650 | 18650 | 18650 | 18650 | 50 |
| 237 | 20250516 | 142700 | 1602276555 | 18650 | 18670 | 18670 | 18650 | 177 |
| 238 | 20250516 | 142600 | 1598973955 | 18680 | 18680 | 18680 | 18680 | 110 |
| 239 | 20250516 | 142500 | 1596919155 | 18680 | 18680 | 18680 | 18680 | 18 |
| 240 | 20250516 | 142400 | 1596582915 | 18680 | 18730 | 18730 | 18670 | 330 |
| 241 | 20250516 | 142300 | 1590416275 | 18730 | 18730 | 18730 | 18730 | 2 |
| 242 | 20250516 | 142200 | 1590378815 | 18730 | 18730 | 18730 | 18730 | 1 |
| 243 | 20250516 | 142100 | 1590360085 | 18730 | 18740 | 18740 | 18730 | 24 |
| 244 | 20250516 | 142000 | 1589910345 | 18730 | 18730 | 18730 | 18730 | 11 |
| 245 | 20250516 | 141900 | 1589704315 | 18700 | 18710 | 18710 | 18700 | 300 |
| 246 | 20250516 | 141800 | 1584093365 | 18710 | 18740 | 18740 | 18710 | 102 |
| 247 | 20250516 | 141700 | 1582184885 | 18740 | 18740 | 18740 | 18740 | 2 |
| 248 | 20250516 | 141600 | 1582147405 | 18740 | 18750 | 18750 | 18710 | 394 |
| 249 | 20250516 | 141500 | 1574770215 | 18750 | 18780 | 18780 | 18750 | 229 |
| 250 | 20250516 | 141400 | 1570475275 | 18770 | 18780 | 18780 | 18770 | 6 |
| 251 | 20250516 | 141300 | 1570362645 | 18780 | 18780 | 18780 | 18780 | 2 |
| 252 | 20250516 | 141200 | 1570325085 | 18780 | 18780 | 18780 | 18780 | 8 |
| 253 | 20250516 | 141100 | 1570174845 | 18780 | 18780 | 18780 | 18780 | 28 |
| 254 | 20250516 | 141000 | 1569649005 | 18770 | 18770 | 18770 | 18770 | 10 |
| 255 | 20250516 | 140900 | 1569461305 | 18770 | 18780 | 18780 | 18760 | 119 |
| 256 | 20250516 | 140800 | 1567228525 | 18780 | 18780 | 18780 | 18780 | 2 |
| 257 | 20250516 | 140700 | 1567190965 | 18780 | 18780 | 18780 | 18780 | 22 |
| 258 | 20250516 | 140600 | 1566777805 | 18790 | 18770 | 18790 | 18770 | 91 |
| 259 | 20250516 | 140500 | 1565068695 | 18770 | 18775 | 18775 | 18770 | 4 |
| 260 | 20250516 | 140400 | 1564993610 | 18790 | 18810 | 18810 | 18790 | 71 |
| 261 | 20250516 | 140300 | 1563659400 | 18810 | 18770 | 18810 | 18760 | 104 |
| 262 | 20250516 | 140200 | 1561705760 | 18750 | 18780 | 18780 | 18750 | 159 |
| 263 | 20250516 | 140100 | 1558721550 | 18770 | 18750 | 18770 | 18750 | 1001 |
| 264 | 20250516 | 140000 | 1539952400 | 18750 | 18750 | 18750 | 18750 | 0 |
| 265 | 20250516 | 135900 | 1539952400 | 18750 | 18750 | 18750 | 18750 | 130 |
| 266 | 20250516 | 135800 | 1537514900 | 18750 | 18735 | 18750 | 18735 | 1627 |
| 267 | 20250516 | 135700 | 1507008930 | 18740 | 18770 | 18770 | 18740 | 470 |
| 268 | 20250516 | 135600 | 1498193320 | 18790 | 18790 | 18790 | 18790 | 91 |
| 269 | 20250516 | 135500 | 1496483430 | 18790 | 18820 | 18820 | 18790 | 135 |
| 270 | 20250516 | 135400 | 1493943120 | 18790 | 18810 | 18810 | 18790 | 677 |
| 271 | 20250516 | 135300 | 1481212360 | 18800 | 18750 | 18800 | 18750 | 232 |
| 272 | 20250516 | 135200 | 1476852150 | 18750 | 18750 | 18750 | 18750 | 65 |
| 273 | 20250516 | 135100 | 1475633400 | 18750 | 18740 | 18750 | 18740 | 34 |
| 274 | 20250516 | 135000 | 1474996070 | 18750 | 18750 | 18750 | 18730 | 605 |
| 275 | 20250516 | 134900 | 1463661660 | 18750 | 18750 | 18750 | 18750 | 136 |
| 276 | 20250516 | 134800 | 1461111660 | 18740 | 18770 | 18770 | 18740 | 264 |
| 277 | 20250516 | 134700 | 1456157550 | 18770 | 18740 | 18770 | 18740 | 1065 |
| 278 | 20250516 | 134600 | 1436171940 | 18740 | 18750 | 18750 | 18740 | 150 |
| 279 | 20250516 | 134500 | 1433360440 | 18760 | 18770 | 18770 | 18760 | 193 |
| 280 | 20250516 | 134400 | 1429738060 | 18780 | 18790 | 18790 | 18780 | 22 |
| 281 | 20250516 | 134300 | 1429324790 | 18790 | 18800 | 18810 | 18790 | 346 |
| 282 | 20250516 | 134200 | 1422821170 | 18800 | 18790 | 18810 | 18780 | 466 |
| 283 | 20250516 | 134100 | 1414061760 | 18790 | 18800 | 18800 | 18790 | 600 |
| 284 | 20250516 | 134000 | 1402787500 | 18810 | 18810 | 18810 | 18810 | 30 |
| 285 | 20250516 | 133900 | 1402223200 | 18810 | 18800 | 18810 | 18790 | 17 |
| 286 | 20250516 | 133800 | 1401903520 | 18800 | 18800 | 18810 | 18790 | 382 |
| 287 | 20250516 | 133700 | 1394722650 | 18810 | 18810 | 18810 | 18810 | 2 |
| 288 | 20250516 | 133600 | 1394685030 | 18810 | 18800 | 18810 | 18800 | 164 |
| 289 | 20250516 | 133500 | 1391600820 | 18820 | 18820 | 18820 | 18820 | 3 |
| 290 | 20250516 | 133400 | 1391544360 | 18820 | 18770 | 18820 | 18770 | 232 |
| 291 | 20250516 | 133300 | 1387178470 | 18760 | 18760 | 18760 | 18760 | 31 |
| 292 | 20250516 | 133200 | 1386596910 | 18810 | 18830 | 18870 | 18750 | 761 |
| 293 | 20250516 | 133100 | 1372249690 | 18770 | 18780 | 18840 | 18770 | 847 |
| 294 | 20250516 | 133000 | 1356307550 | 18790 | 18780 | 18840 | 18780 | 1430 |
| 295 | 20250516 | 132900 | 1329423420 | 18790 | 18750 | 18790 | 18750 | 1726 |
| 296 | 20250516 | 132800 | 1297046770 | 18720 | 18700 | 18750 | 18700 | 3122 |
| 297 | 20250516 | 132700 | 1238572500 | 18700 | 18710 | 18710 | 18700 | 32 |
| 298 | 20250516 | 132600 | 1237974080 | 18720 | 18700 | 18720 | 18700 | 307 |
| 299 | 20250516 | 132500 | 1232229720 | 18710 | 18700 | 18710 | 18700 | 140 |
| 300 | 20250516 | 132400 | 1229610650 | 18700 | 18700 | 18700 | 18700 | 639 |
| 301 | 20250516 | 132300 | 1217661350 | 18690 | 18690 | 18690 | 18690 | 5 |
| 302 | 20250516 | 132200 | 1217567900 | 18660 | 18660 | 18660 | 18660 | 1 |
| 303 | 20250516 | 132100 | 1217549240 | 18660 | 18660 | 18660 | 18660 | 93 |
| 304 | 20250516 | 132000 | 1215813860 | 18660 | 18660 | 18660 | 18660 | 15 |
| 305 | 20250516 | 131900 | 1215533960 | 18660 | 18660 | 18660 | 18660 | 0 |
| 306 | 20250516 | 131800 | 1215533960 | 18660 | 18650 | 18660 | 18640 | 999 |
| 307 | 20250516 | 131700 | 1196904530 | 18660 | 18670 | 18670 | 18660 | 329 |
| 308 | 20250516 | 131600 | 1190764970 | 18720 | 18730 | 18740 | 18720 | 2153 |
| 309 | 20250516 | 131500 | 1150454380 | 18730 | 18690 | 18730 | 18670 | 1273 |
| 310 | 20250516 | 131400 | 1126627770 | 18710 | 18710 | 18710 | 18710 | 1021 |
| 311 | 20250516 | 131300 | 1107524860 | 18710 | 18670 | 18710 | 18670 | 229 |
| 312 | 20250516 | 131200 | 1103240910 | 18660 | 18690 | 18690 | 18660 | 109 |
| 313 | 20250516 | 131100 | 1101205330 | 18700 | 18700 | 18700 | 18690 | 345 |
| 314 | 20250516 | 131000 | 1094755080 | 18700 | 18690 | 18700 | 18690 | 22 |
| 315 | 20250516 | 130900 | 1094343890 | 18730 | 18720 | 18730 | 18720 | 680 |
| 316 | 20250516 | 130800 | 1081608860 | 18720 | 18710 | 18730 | 18710 | 1306 |
| 317 | 20250516 | 130700 | 1057155610 | 18730 | 18680 | 18730 | 18680 | 2728 |
| 318 | 20250516 | 130600 | 1006160610 | 18680 | 18660 | 18690 | 18660 | 377 |
| 319 | 20250516 | 130500 | 999121830 | 18660 | 18660 | 18690 | 18640 | 189 |
| 320 | 20250516 | 130400 | 995593500 | 18690 | 18660 | 18690 | 18660 | 509 |
| 321 | 20250516 | 130300 | 986085560 | 18660 | 18640 | 18670 | 18620 | 247 |
| 322 | 20250516 | 130200 | 981474920 | 18670 | 18630 | 18670 | 18610 | 556 |
| 323 | 20250516 | 130100 | 971101390 | 18610 | 18570 | 18640 | 18570 | 778 |
| 324 | 20250516 | 130000 | 956619990 | 18570 | 18590 | 18590 | 18570 | 363 |
| 325 | 20250516 | 125900 | 949874050 | 18580 | 18570 | 18580 | 18570 | 395 |
| 326 | 20250516 | 125800 | 942535600 | 18570 | 18520 | 18570 | 18520 | 433 |
| 327 | 20250516 | 125700 | 934497770 | 18520 | 18450 | 18560 | 18450 | 772 |
| 328 | 20250516 | 125600 | 920198760 | 18460 | 18450 | 18460 | 18430 | 234 |
| 329 | 20250516 | 125500 | 915879880 | 18450 | 18500 | 18540 | 18450 | 205 |
| 330 | 20250516 | 125400 | 912089740 | 18540 | 18510 | 18540 | 18480 | 376 |
| 331 | 20250516 | 125300 | 905128460 | 18510 | 18420 | 18520 | 18420 | 1954 |
| 332 | 20250516 | 125200 | 869006780 | 18430 | 18390 | 18435 | 18390 | 343 |
| 333 | 20250516 | 125100 | 862687505 | 18380 | 18360 | 18380 | 18360 | 64 |
| 334 | 20250516 | 125000 | 861511865 | 18360 | 18320 | 18410 | 18320 | 2048 |
| 335 | 20250516 | 124900 | 823878905 | 18320 | 18330 | 18340 | 18320 | 7 |
| 336 | 20250516 | 124800 | 823750595 | 18350 | 18350 | 18350 | 18350 | 0 |
| 337 | 20250516 | 124700 | 823750595 | 18350 | 18290 | 18350 | 18290 | 1423 |
| 338 | 20250516 | 124600 | 797665235 | 18280 | 18280 | 18280 | 18280 | 108 |
| 339 | 20250516 | 124500 | 795690995 | 18270 | 18300 | 18330 | 18250 | 558 |
| 340 | 20250516 | 124400 | 785490525 | 18310 | 18310 | 18320 | 18310 | 393 |
| 341 | 20250516 | 124300 | 778291715 | 18310 | 18270 | 18310 | 18270 | 2156 |
| 342 | 20250516 | 124200 | 738839625 | 18260 | 18275 | 18290 | 18260 | 31 |
| 343 | 20250516 | 124100 | 738272960 | 18290 | 18250 | 18290 | 18250 | 1289 |
| 344 | 20250516 | 124000 | 714707670 | 18250 | 18250 | 18250 | 18250 | 23 |
| 345 | 20250516 | 123900 | 714287920 | 18250 | 18250 | 18250 | 18250 | 200 |
| 346 | 20250516 | 123800 | 710637920 | 18260 | 18260 | 18260 | 18260 | 9 |
| 347 | 20250516 | 123700 | 710473580 | 18260 | 18240 | 18260 | 18240 | 542 |
| 348 | 20250516 | 123600 | 700586840 | 18250 | 18250 | 18260 | 18240 | 25 |
| 349 | 20250516 | 123500 | 700130460 | 18250 | 18230 | 18250 | 18220 | 23 |
| 350 | 20250516 | 123400 | 699711040 | 18230 | 18240 | 18240 | 18230 | 88 |
| 351 | 20250516 | 123300 | 698106140 | 18260 | 18240 | 18280 | 18240 | 719 |
| 352 | 20250516 | 123200 | 684970670 | 18250 | 18200 | 18250 | 18200 | 1101 |
| 353 | 20250516 | 123100 | 664893080 | 18200 | 18200 | 18200 | 18200 | 2 |
| 354 | 20250516 | 123000 | 664856680 | 18210 | 18180 | 18210 | 18180 | 537 |
| 355 | 20250516 | 122900 | 655093420 | 18180 | 18180 | 18180 | 18180 | 0 |
| 356 | 20250516 | 122800 | 655093420 | 18180 | 18160 | 18180 | 18160 | 252 |
| 357 | 20250516 | 122700 | 650513350 | 18160 | 18150 | 18160 | 18150 | 41 |
| 358 | 20250516 | 122600 | 649768850 | 18150 | 18140 | 18150 | 18140 | 36 |
| 359 | 20250516 | 122500 | 649115720 | 18140 | 18140 | 18140 | 18140 | 7 |
| 360 | 20250516 | 122400 | 648988740 | 18170 | 18150 | 18170 | 18150 | 8 |
| 361 | 20250516 | 122300 | 648843400 | 18170 | 18150 | 18170 | 18150 | 22 |
| 362 | 20250516 | 122200 | 648443940 | 18160 | 18160 | 18160 | 18160 | 9 |
| 363 | 20250516 | 122100 | 648280500 | 18160 | 18150 | 18160 | 18150 | 132 |
| 364 | 20250516 | 122000 | 645884680 | 18150 | 18150 | 18150 | 18150 | 2 |
| 365 | 20250516 | 121900 | 645848380 | 18150 | 18150 | 18150 | 18150 | 0 |
| 366 | 20250516 | 121800 | 645848380 | 18150 | 18150 | 18150 | 18150 | 20 |
| 367 | 20250516 | 121700 | 645485380 | 18150 | 18140 | 18150 | 18140 | 65 |
| 368 | 20250516 | 121600 | 644306130 | 18140 | 18140 | 18140 | 18140 | 17 |
| 369 | 20250516 | 121500 | 643997750 | 18140 | 18140 | 18140 | 18140 | 3 |
| 370 | 20250516 | 121400 | 643943330 | 18150 | 18150 | 18150 | 18150 | 1 |
| 371 | 20250516 | 121300 | 643925180 | 18140 | 18140 | 18140 | 18140 | 0 |
| 372 | 20250516 | 121200 | 643925180 | 18140 | 18140 | 18140 | 18140 | 55 |
| 373 | 20250516 | 121100 | 642927480 | 18130 | 18130 | 18130 | 18130 | 9 |
| 374 | 20250516 | 121000 | 642764310 | 18140 | 18140 | 18140 | 18140 | 0 |
| 375 | 20250516 | 120900 | 642764310 | 18140 | 18140 | 18140 | 18140 | 0 |
| 376 | 20250516 | 120800 | 642764310 | 18140 | 18140 | 18140 | 18140 | 0 |
| 377 | 20250516 | 120700 | 642764310 | 18140 | 18140 | 18140 | 18140 | 10 |
| 378 | 20250516 | 120600 | 642582910 | 18140 | 18140 | 18140 | 18140 | 0 |
| 379 | 20250516 | 120500 | 642582910 | 18140 | 18140 | 18140 | 18140 | 0 |
| 380 | 20250516 | 120400 | 642582910 | 18140 | 18140 | 18140 | 18140 | 33 |
| 381 | 20250516 | 120300 | 641984290 | 18130 | 18130 | 18130 | 18130 | 0 |
| 382 | 20250516 | 120200 | 641984290 | 18130 | 18100 | 18130 | 18100 | 43 |
| 383 | 20250516 | 120100 | 641205330 | 18100 | 18090 | 18100 | 18090 | 119 |
| 384 | 20250516 | 120000 | 639051500 | 18100 | 18100 | 18100 | 18100 | 0 |
| 385 | 20250516 | 115900 | 639051500 | 18100 | 18060 | 18100 | 18060 | 9 |
| 386 | 20250516 | 115800 | 638888840 | 18080 | 18100 | 18100 | 18060 | 187 |
| 387 | 20250516 | 115700 | 635511470 | 18070 | 18080 | 18100 | 18070 | 13 |
| 388 | 20250516 | 115600 | 635276360 | 18100 | 18080 | 18100 | 18080 | 10 |
| 389 | 20250516 | 115500 | 635095460 | 18100 | 18060 | 18100 | 18060 | 68 |
| 390 | 20250516 | 115400 | 633867260 | 18060 | 18110 | 18110 | 18020 | 533 |
| 391 | 20250516 | 115300 | 624243020 | 18130 | 18130 | 18130 | 18130 | 0 |
| 392 | 20250516 | 115200 | 624243020 | 18130 | 18130 | 18130 | 18130 | 0 |
| 393 | 20250516 | 115100 | 624243020 | 18130 | 18130 | 18130 | 18130 | 0 |
| 394 | 20250516 | 115000 | 624243020 | 18130 | 18130 | 18130 | 18130 | 0 |
| 395 | 20250516 | 114900 | 624243020 | 18130 | 18130 | 18130 | 18130 | 28 |
| 396 | 20250516 | 114800 | 623735380 | 18130 | 18110 | 18130 | 18110 | 5 |
| 397 | 20250516 | 114700 | 623644810 | 18130 | 18110 | 18130 | 18110 | 2 |
| 398 | 20250516 | 114600 | 623608570 | 18120 | 18120 | 18120 | 18100 | 14 |
| 399 | 20250516 | 114500 | 623355050 | 18100 | 18090 | 18120 | 18080 | 46 |
| 400 | 20250516 | 114400 | 622522970 | 18100 | 18130 | 18140 | 18090 | 1323 |
| 401 | 20250516 | 114300 | 598571790 | 18120 | 18120 | 18120 | 18120 | 0 |
| 402 | 20250516 | 114200 | 598571790 | 18120 | 18120 | 18120 | 18120 | 41 |
| 403 | 20250516 | 114100 | 597828870 | 18120 | 18120 | 18120 | 18120 | 110 |
| 404 | 20250516 | 114000 | 595835670 | 18150 | 18150 | 18150 | 18150 | 1 |
| 405 | 20250516 | 113900 | 595817520 | 18140 | 18160 | 18160 | 18140 | 180 |
| 406 | 20250516 | 113800 | 592552090 | 18200 | 18200 | 18200 | 18200 | 0 |
| 407 | 20250516 | 113700 | 592552090 | 18200 | 18200 | 18200 | 18200 | 0 |
| 408 | 20250516 | 113600 | 592552090 | 18200 | 18200 | 18200 | 18200 | 0 |
| 409 | 20250516 | 113500 | 592552090 | 18200 | 18210 | 18210 | 18170 | 166 |
| 410 | 20250516 | 113400 | 589533840 | 18210 | 18210 | 18210 | 18210 | 17 |
| 411 | 20250516 | 113300 | 589224270 | 18210 | 18210 | 18210 | 18210 | 0 |
| 412 | 20250516 | 113200 | 589224270 | 18210 | 18210 | 18210 | 18210 | 36 |
| 413 | 20250516 | 113100 | 588568710 | 18210 | 18210 | 18210 | 18210 | 0 |
| 414 | 20250516 | 113000 | 588568710 | 18210 | 18220 | 18240 | 18210 | 12 |
| 415 | 20250516 | 112900 | 588349980 | 18230 | 18240 | 18240 | 18210 | 121 |
| 416 | 20250516 | 112800 | 586145310 | 18230 | 18230 | 18230 | 18230 | 14 |
| 417 | 20250516 | 112700 | 585890090 | 18230 | 18230 | 18240 | 18230 | 150 |
| 418 | 20250516 | 112600 | 583154890 | 18230 | 18240 | 18240 | 18230 | 109 |
| 419 | 20250516 | 112500 | 581166770 | 18240 | 18180 | 18240 | 18170 | 450 |
| 420 | 20250516 | 112400 | 572961720 | 18210 | 18160 | 18220 | 18160 | 98 |
| 421 | 20250516 | 112300 | 571176650 | 18120 | 18160 | 18210 | 18120 | 1741 |
| 422 | 20250516 | 112200 | 539498315 | 18120 | 18120 | 18120 | 18120 | 0 |
| 423 | 20250516 | 112100 | 539498315 | 18120 | 18120 | 18120 | 18120 | 18 |
| 424 | 20250516 | 112000 | 539172155 | 18120 | 18120 | 18120 | 18120 | 21 |
| 425 | 20250516 | 111900 | 538791635 | 18120 | 18120 | 18120 | 18120 | 1 |
| 426 | 20250516 | 111800 | 538773515 | 18140 | 18150 | 18170 | 18140 | 13 |
| 427 | 20250516 | 111700 | 538537645 | 18170 | 18170 | 18170 | 18170 | 0 |
| 428 | 20250516 | 111600 | 538537645 | 18170 | 18170 | 18170 | 18170 | 1 |
| 429 | 20250516 | 111500 | 538519475 | 18150 | 18150 | 18170 | 18150 | 5 |
| 430 | 20250516 | 111400 | 538428665 | 18170 | 18160 | 18170 | 18150 | 22 |
| 431 | 20250516 | 111300 | 538029175 | 18160 | 18160 | 18160 | 18160 | 1 |
| 432 | 20250516 | 111200 | 538011015 | 18170 | 18160 | 18190 | 18160 | 66 |
| 433 | 20250516 | 111100 | 536811265 | 18170 | 18160 | 18190 | 18160 | 29 |
| 434 | 20250516 | 111000 | 536284405 | 18160 | 18160 | 18160 | 18160 | 20 |
| 435 | 20250516 | 110900 | 535921205 | 18170 | 18170 | 18170 | 18170 | 9 |
| 436 | 20250516 | 110800 | 535757675 | 18190 | 18160 | 18190 | 18160 | 17 |
| 437 | 20250516 | 110700 | 535448575 | 18155 | 18155 | 18155 | 18155 | 1 |
| 438 | 20250516 | 110600 | 535430420 | 18190 | 18160 | 18190 | 18160 | 2 |
| 439 | 20250516 | 110500 | 535394070 | 18200 | 18200 | 18200 | 18200 | 0 |
| 440 | 20250516 | 110400 | 535394070 | 18200 | 18150 | 18200 | 18150 | 2 |
| 441 | 20250516 | 110300 | 535357720 | 18200 | 18190 | 18200 | 18150 | 105 |
| 442 | 20250516 | 110200 | 533447790 | 18190 | 18110 | 18190 | 18110 | 6 |
| 443 | 20250516 | 110100 | 533338980 | 18140 | 18110 | 18140 | 18110 | 5 |
| 444 | 20250516 | 110000 | 533248330 | 18200 | 18110 | 18200 | 18110 | 2501 |
| 445 | 20250516 | 105900 | 487814890 | 18100 | 18100 | 18100 | 18100 | 3 |
| 446 | 20250516 | 105800 | 487760590 | 18110 | 18110 | 18110 | 18110 | 0 |
| 447 | 20250516 | 105700 | 487760590 | 18110 | 18110 | 18110 | 18110 | 10 |
| 448 | 20250516 | 105600 | 487579490 | 18120 | 18140 | 18140 | 18120 | 244 |
| 449 | 20250516 | 105500 | 483158060 | 18130 | 18130 | 18130 | 18130 | 5 |
| 450 | 20250516 | 105400 | 483067410 | 18170 | 18130 | 18170 | 18130 | 134 |
| 451 | 20250516 | 105300 | 480636840 | 18130 | 18150 | 18150 | 18130 | 18 |
| 452 | 20250516 | 105200 | 480310160 | 18150 | 18150 | 18150 | 18150 | 30 |
| 453 | 20250516 | 105100 | 479765660 | 18150 | 18160 | 18170 | 18150 | 222 |
| 454 | 20250516 | 105000 | 475736100 | 18160 | 18130 | 18160 | 18130 | 210 |
| 455 | 20250516 | 104900 | 471927470 | 18120 | 18060 | 18120 | 18060 | 52 |
| 456 | 20250516 | 104800 | 470986230 | 18060 | 18060 | 18060 | 18060 | 4 |
| 457 | 20250516 | 104700 | 470913990 | 18030 | 18030 | 18030 | 18030 | 0 |
| 458 | 20250516 | 104600 | 470913990 | 18030 | 18020 | 18030 | 18020 | 203 |
| 459 | 20250516 | 104500 | 467255900 | 18070 | 18020 | 18070 | 18020 | 2 |
| 460 | 20250516 | 104400 | 467219810 | 18080 | 18030 | 18080 | 18020 | 99 |
| 461 | 20250516 | 104300 | 465435420 | 18020 | 18040 | 18050 | 18020 | 329 |
| 462 | 20250516 | 104200 | 459501540 | 18050 | 18050 | 18050 | 18050 | 0 |
| 463 | 20250516 | 104100 | 459501540 | 18050 | 18050 | 18050 | 18050 | 0 |
| 464 | 20250516 | 104000 | 459501540 | 18050 | 18050 | 18050 | 18050 | 0 |
| 465 | 20250516 | 103900 | 459501540 | 18050 | 18050 | 18050 | 18050 | 1 |
| 466 | 20250516 | 103800 | 459483490 | 18050 | 18020 | 18050 | 18020 | 52 |
| 467 | 20250516 | 103700 | 458546410 | 18060 | 18010 | 18070 | 18010 | 4 |
| 468 | 20250516 | 103600 | 458474260 | 18040 | 18020 | 18040 | 18020 | 2 |
| 469 | 20250516 | 103500 | 458438200 | 18030 | 18010 | 18040 | 18010 | 26 |
| 470 | 20250516 | 103400 | 457969430 | 18030 | 17970 | 18040 | 17970 | 107 |
| 471 | 20250516 | 103300 | 456040270 | 17990 | 17990 | 17990 | 17990 | 15 |
| 472 | 20250516 | 103200 | 455770420 | 18040 | 17985 | 18040 | 17985 | 450 |
| 473 | 20250516 | 103100 | 447670600 | 17990 | 18030 | 18050 | 17980 | 55 |
| 474 | 20250516 | 103000 | 446679650 | 17990 | 17970 | 18050 | 17970 | 1019 |
| 475 | 20250516 | 102900 | 428318420 | 17950 | 17950 | 17950 | 17950 | 0 |
| 476 | 20250516 | 102800 | 428318420 | 17950 | 17950 | 17950 | 17950 | 6 |
| 477 | 20250516 | 102700 | 428210720 | 17950 | 17940 | 17950 | 17940 | 3 |
| 478 | 20250516 | 102600 | 428156890 | 17940 | 17940 | 17940 | 17940 | 1 |
| 479 | 20250516 | 102500 | 428138950 | 17940 | 17920 | 17940 | 17920 | 13 |
| 480 | 20250516 | 102400 | 427905770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 481 | 20250516 | 102300 | 427905770 | 17900 | 17910 | 17940 | 17900 | 67 |
| 482 | 20250516 | 102200 | 426705530 | 17900 | 17900 | 17900 | 17900 | 0 |
| 483 | 20250516 | 102100 | 426705530 | 17900 | 17900 | 17900 | 17900 | 73 |
| 484 | 20250516 | 102000 | 425398830 | 17910 | 17910 | 17910 | 17910 | 0 |
| 485 | 20250516 | 101900 | 425398830 | 17910 | 17910 | 17910 | 17900 | 25 |
| 486 | 20250516 | 101800 | 424951220 | 17910 | 17920 | 17920 | 17910 | 87 |
| 487 | 20250516 | 101700 | 423392920 | 17930 | 17930 | 17930 | 17930 | 24 |
| 488 | 20250516 | 101600 | 422962600 | 17940 | 17910 | 17940 | 17910 | 168 |
| 489 | 20250516 | 101500 | 419952920 | 17910 | 17930 | 17930 | 17910 | 187 |
| 490 | 20250516 | 101400 | 416603310 | 17930 | 17960 | 17960 | 17910 | 371 |
| 491 | 20250516 | 101300 | 409951740 | 17960 | 17960 | 17960 | 17960 | 0 |
| 492 | 20250516 | 101200 | 409951740 | 17960 | 17960 | 17960 | 17960 | 2 |
| 493 | 20250516 | 101100 | 409915820 | 17990 | 17990 | 17990 | 17990 | 13 |
| 494 | 20250516 | 101000 | 409681950 | 18020 | 17990 | 18020 | 17970 | 56 |
| 495 | 20250516 | 100900 | 408674790 | 18020 | 18020 | 18020 | 18020 | 0 |
| 496 | 20250516 | 100800 | 408674790 | 18020 | 18020 | 18020 | 18020 | 30 |
| 497 | 20250516 | 100700 | 408134190 | 17990 | 17990 | 17990 | 17990 | 10 |
| 498 | 20250516 | 100600 | 407954290 | 18020 | 18010 | 18020 | 18010 | 81 |
| 499 | 20250516 | 100500 | 406494820 | 17980 | 17980 | 17980 | 17980 | 0 |
| 500 | 20250516 | 100400 | 406494820 | 17980 | 17980 | 17980 | 17980 | 143 |
| 501 | 20250516 | 100300 | 403923680 | 17980 | 17980 | 17980 | 17980 | 0 |
| 502 | 20250516 | 100200 | 403923680 | 17980 | 18030 | 18030 | 17980 | 1526 |
| 503 | 20250516 | 100100 | 376464500 | 18020 | 18020 | 18020 | 18020 | 0 |
| 504 | 20250516 | 100000 | 376464500 | 18020 | 18150 | 18150 | 18020 | 458 |
| 505 | 20250516 | 095900 | 368191120 | 18130 | 18130 | 18130 | 18130 | 275 |
| 506 | 20250516 | 095800 | 363205370 | 18150 | 18130 | 18180 | 18130 | 723 |
| 507 | 20250516 | 095700 | 350067140 | 18120 | 18140 | 18160 | 18120 | 348 |
| 508 | 20250516 | 095600 | 343752340 | 18160 | 18160 | 18160 | 18160 | 1 |
| 509 | 20250516 | 095500 | 343734180 | 18170 | 18170 | 18170 | 18170 | 1 |
| 510 | 20250516 | 095400 | 343716010 | 18140 | 18170 | 18170 | 18140 | 22 |
| 511 | 20250516 | 095300 | 343316890 | 18160 | 18160 | 18160 | 18160 | 1 |
| 512 | 20250516 | 095200 | 343298730 | 18160 | 18180 | 18180 | 18160 | 56 |
| 513 | 20250516 | 095100 | 342280890 | 18200 | 18200 | 18200 | 18180 | 63 |
| 514 | 20250516 | 095000 | 341134390 | 18200 | 18190 | 18200 | 18180 | 312 |
| 515 | 20250516 | 094900 | 335461090 | 18190 | 18140 | 18190 | 18140 | 57 |
| 516 | 20250516 | 094800 | 334425920 | 18160 | 18110 | 18160 | 18110 | 178 |
| 517 | 20250516 | 094700 | 331196810 | 18130 | 18090 | 18130 | 18090 | 7 |
| 518 | 20250516 | 094600 | 331070050 | 18120 | 18070 | 18140 | 18060 | 22 |
| 519 | 20250516 | 094500 | 330671830 | 18050 | 18050 | 18120 | 18050 | 13 |
| 520 | 20250516 | 094400 | 330436770 | 18050 | 18020 | 18050 | 18020 | 9 |
| 521 | 20250516 | 094300 | 330274410 | 18050 | 18050 | 18120 | 18050 | 23 |
| 522 | 20250516 | 094200 | 329858610 | 18050 | 18020 | 18050 | 18020 | 188 |
| 523 | 20250516 | 094100 | 326465390 | 18010 | 18010 | 18010 | 18010 | 0 |
| 524 | 20250516 | 094000 | 326465390 | 18010 | 18020 | 18020 | 18010 | 59 |
| 525 | 20250516 | 093900 | 325402450 | 18030 | 18090 | 18090 | 18030 | 37 |
| 526 | 20250516 | 093800 | 324734530 | 18090 | 18090 | 18090 | 18070 | 82 |
| 527 | 20250516 | 093700 | 323251370 | 18090 | 18080 | 18090 | 18080 | 14 |
| 528 | 20250516 | 093600 | 322998230 | 18080 | 18080 | 18080 | 18080 | 1 |
| 529 | 20250516 | 093500 | 322980150 | 18080 | 18130 | 18130 | 18080 | 70 |
| 530 | 20250516 | 093400 | 321712610 | 18140 | 18150 | 18160 | 18140 | 544 |
| 531 | 20250516 | 093300 | 311839240 | 18150 | 18180 | 18180 | 18150 | 147 |
| 532 | 20250516 | 093200 | 309171160 | 18190 | 18190 | 18190 | 18150 | 741 |
| 533 | 20250516 | 093100 | 295702300 | 18200 | 18250 | 18250 | 18200 | 923 |
| 534 | 20250516 | 093000 | 278896860 | 18240 | 18240 | 18240 | 18240 | 124 |
| 535 | 20250516 | 092900 | 276635100 | 18240 | 18240 | 18240 | 18240 | 2 |
| 536 | 20250516 | 092800 | 276598620 | 18220 | 18230 | 18230 | 18220 | 204 |
| 537 | 20250516 | 092700 | 272879710 | 18250 | 18230 | 18250 | 18220 | 250 |
| 538 | 20250516 | 092600 | 268319290 | 18210 | 18230 | 18230 | 18210 | 25 |
| 539 | 20250516 | 092500 | 267863800 | 18230 | 18220 | 18250 | 18220 | 190 |
| 540 | 20250516 | 092400 | 264398660 | 18240 | 18220 | 18250 | 18180 | 902 |
| 541 | 20250516 | 092300 | 247977700 | 18240 | 18290 | 18290 | 18240 | 543 |
| 542 | 20250516 | 092200 | 238064180 | 18290 | 18190 | 18290 | 18190 | 2239 |
| 543 | 20250516 | 092100 | 197181660 | 18180 | 18190 | 18240 | 18170 | 1139 |
| 544 | 20250516 | 092000 | 176439020 | 18190 | 18110 | 18190 | 18090 | 838 |
| 545 | 20250516 | 091900 | 161230240 | 18070 | 18070 | 18130 | 18030 | 295 |
| 546 | 20250516 | 091800 | 155891630 | 18050 | 18020 | 18130 | 18020 | 1274 |
| 547 | 20250516 | 091700 | 132837550 | 18040 | 18050 | 18050 | 17980 | 733 |
| 548 | 20250516 | 091600 | 119614570 | 17950 | 18000 | 18060 | 17910 | 653 |
| 549 | 20250516 | 091500 | 107836930 | 17990 | 18010 | 18020 | 17980 | 182 |
| 550 | 20250516 | 091400 | 104560240 | 17980 | 17980 | 18050 | 17970 | 903 |
| 551 | 20250516 | 091300 | 88291750 | 18000 | 17880 | 18000 | 17880 | 1441 |
| 552 | 20250516 | 091200 | 62407070 | 17860 | 17900 | 17900 | 17850 | 48 |
| 553 | 20250516 | 091100 | 61550080 | 17850 | 17840 | 17950 | 17820 | 889 |
| 554 | 20250516 | 091000 | 45645390 | 17820 | 17820 | 17840 | 17820 | 276 |
| 555 | 20250516 | 090900 | 40725820 | 17820 | 17810 | 17820 | 17810 | 131 |
| 556 | 20250516 | 090800 | 38391770 | 17810 | 17780 | 17820 | 17780 | 387 |
| 557 | 20250516 | 090700 | 31506200 | 17790 | 17780 | 17790 | 17780 | 115 |
| 558 | 20250516 | 090600 | 29460950 | 17780 | 17780 | 17780 | 17780 | 5 |
| 559 | 20250516 | 090500 | 29372050 | 17780 | 17780 | 17800 | 17740 | 124 |
| 560 | 20250516 | 090400 | 27168560 | 17790 | 17720 | 17790 | 17710 | 832 |
| 561 | 20250516 | 090300 | 12403370 | 17690 | 17690 | 17690 | 17690 | 18 |
| 562 | 20250516 | 090200 | 12084950 | 17730 | 17730 | 17730 | 17730 | 39 |
| 563 | 20250516 | 090100 | 11393480 | 17740 | 17740 | 17740 | 17740 | 0 |
| 564 | 20250516 | 090000 | 11393480 | 17740 | 17690 | 17740 | 17690 | 643 |