32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 191300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 3 | 20250514 | 191200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 4 | 20250514 | 191100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 5 | 20250514 | 191000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 6 | 20250514 | 190900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 7 | 20250514 | 190800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 8 | 20250514 | 190700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 9 | 20250514 | 190600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 10 | 20250514 | 190500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 11 | 20250514 | 190400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 12 | 20250514 | 190300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 13 | 20250514 | 190200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 14 | 20250514 | 190100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 15 | 20250514 | 190000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 16 | 20250514 | 185900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 17 | 20250514 | 185800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 18 | 20250514 | 185700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 19 | 20250514 | 185600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 20 | 20250514 | 185500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 21 | 20250514 | 185400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 22 | 20250514 | 185300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 23 | 20250514 | 185200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 24 | 20250514 | 185100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 25 | 20250514 | 185000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 26 | 20250514 | 184900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 27 | 20250514 | 184800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 28 | 20250514 | 184700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 29 | 20250514 | 184600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 30 | 20250514 | 184500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 31 | 20250514 | 184400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 32 | 20250514 | 184300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 33 | 20250514 | 184200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 34 | 20250514 | 184100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 35 | 20250514 | 184000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 36 | 20250514 | 183900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 37 | 20250514 | 183800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 38 | 20250514 | 183700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 39 | 20250514 | 183600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 40 | 20250514 | 183500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 41 | 20250514 | 183400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 42 | 20250514 | 183300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 43 | 20250514 | 183200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 44 | 20250514 | 183100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 45 | 20250514 | 183000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 46 | 20250514 | 182900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 47 | 20250514 | 182800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 48 | 20250514 | 182700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 49 | 20250514 | 182600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 50 | 20250514 | 182500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 51 | 20250514 | 182400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 52 | 20250514 | 182300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 53 | 20250514 | 182200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 54 | 20250514 | 182100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 55 | 20250514 | 182000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 56 | 20250514 | 181900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 57 | 20250514 | 181800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 58 | 20250514 | 181700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 59 | 20250514 | 181600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 60 | 20250514 | 181500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 61 | 20250514 | 181400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 62 | 20250514 | 181300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 63 | 20250514 | 181200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 64 | 20250514 | 181100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 65 | 20250514 | 181000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 66 | 20250514 | 180900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 67 | 20250514 | 180800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 68 | 20250514 | 180700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 69 | 20250514 | 180600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 70 | 20250514 | 180500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 71 | 20250514 | 180400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 72 | 20250514 | 180300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 73 | 20250514 | 180200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 74 | 20250514 | 180100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 75 | 20250514 | 180000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 76 | 20250514 | 175900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 77 | 20250514 | 175800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 78 | 20250514 | 175700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 79 | 20250514 | 175600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 80 | 20250514 | 175500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 81 | 20250514 | 175400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 82 | 20250514 | 175300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 83 | 20250514 | 175200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 84 | 20250514 | 175100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 85 | 20250514 | 175000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 86 | 20250514 | 174900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 87 | 20250514 | 174800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 88 | 20250514 | 174700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 89 | 20250514 | 174600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 90 | 20250514 | 174500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 91 | 20250514 | 174400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 92 | 20250514 | 174300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 93 | 20250514 | 174200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 94 | 20250514 | 174100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 95 | 20250514 | 174000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 96 | 20250514 | 173900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 97 | 20250514 | 173800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 98 | 20250514 | 173700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 99 | 20250514 | 173600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 100 | 20250514 | 173500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 101 | 20250514 | 173400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 102 | 20250514 | 173300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 103 | 20250514 | 173200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 104 | 20250514 | 173100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 105 | 20250514 | 173000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 106 | 20250514 | 172900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 107 | 20250514 | 172800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 108 | 20250514 | 172700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 109 | 20250514 | 172600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 110 | 20250514 | 172500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 111 | 20250514 | 172400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 112 | 20250514 | 172300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 113 | 20250514 | 172200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 114 | 20250514 | 172100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 115 | 20250514 | 172000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 116 | 20250514 | 171900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 117 | 20250514 | 171800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 118 | 20250514 | 171700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 119 | 20250514 | 171600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 120 | 20250514 | 171500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 121 | 20250514 | 171400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 122 | 20250514 | 171300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 123 | 20250514 | 171200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 124 | 20250514 | 171100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 125 | 20250514 | 171000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 126 | 20250514 | 170900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 127 | 20250514 | 170800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 128 | 20250514 | 170700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 129 | 20250514 | 170600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 130 | 20250514 | 170500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 131 | 20250514 | 170400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 132 | 20250514 | 170300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 133 | 20250514 | 170200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 134 | 20250514 | 170100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 135 | 20250514 | 170000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 136 | 20250514 | 165900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 137 | 20250514 | 165800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 138 | 20250514 | 165700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 139 | 20250514 | 165600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 140 | 20250514 | 165500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 141 | 20250514 | 165400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 142 | 20250514 | 165300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 143 | 20250514 | 165200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 144 | 20250514 | 165100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 145 | 20250514 | 165000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 146 | 20250514 | 164900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 147 | 20250514 | 164800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 148 | 20250514 | 164700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 149 | 20250514 | 164600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 150 | 20250514 | 164500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 151 | 20250514 | 164400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 152 | 20250514 | 164300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 153 | 20250514 | 164200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 154 | 20250514 | 164100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 155 | 20250514 | 164000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 156 | 20250514 | 163900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 157 | 20250514 | 163800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 158 | 20250514 | 163700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 159 | 20250514 | 163600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 160 | 20250514 | 163500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 161 | 20250514 | 163400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 162 | 20250514 | 163300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 163 | 20250514 | 163200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 164 | 20250514 | 163100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 165 | 20250514 | 163000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 166 | 20250514 | 162900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 167 | 20250514 | 162800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 168 | 20250514 | 162700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 169 | 20250514 | 162600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 170 | 20250514 | 162500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 171 | 20250514 | 162400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 172 | 20250514 | 162300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 173 | 20250514 | 162200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 174 | 20250514 | 162100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 175 | 20250514 | 162000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 176 | 20250514 | 161900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 177 | 20250514 | 161800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 178 | 20250514 | 161700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 179 | 20250514 | 161600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 180 | 20250514 | 161500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 181 | 20250514 | 161400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 182 | 20250514 | 161300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 183 | 20250514 | 161200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 184 | 20250514 | 161100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 185 | 20250514 | 161000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 186 | 20250514 | 160900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 187 | 20250514 | 160800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 188 | 20250514 | 160700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 189 | 20250514 | 160600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 190 | 20250514 | 160500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 191 | 20250514 | 160400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 192 | 20250514 | 160300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 193 | 20250514 | 160200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 194 | 20250514 | 160100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 195 | 20250514 | 160000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 196 | 20250514 | 155900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 197 | 20250514 | 155800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 198 | 20250514 | 155700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 199 | 20250514 | 155600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 200 | 20250514 | 155500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 201 | 20250514 | 155400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 202 | 20250514 | 155300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 203 | 20250514 | 155200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 204 | 20250514 | 155100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 205 | 20250514 | 155000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 206 | 20250514 | 154900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 207 | 20250514 | 154800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 208 | 20250514 | 154700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 209 | 20250514 | 154600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 210 | 20250514 | 154500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 211 | 20250514 | 154400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 212 | 20250514 | 154300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 213 | 20250514 | 154200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 214 | 20250514 | 154100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 215 | 20250514 | 154000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 216 | 20250514 | 153900 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 217 | 20250514 | 153800 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 218 | 20250514 | 153700 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 219 | 20250514 | 153600 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 220 | 20250514 | 153500 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 221 | 20250514 | 153400 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 222 | 20250514 | 153300 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 223 | 20250514 | 153200 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 224 | 20250514 | 153100 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 0 |
| 225 | 20250514 | 153000 | 1690600740 | 10760 | 10760 | 10760 | 10760 | 2783 |
| 226 | 20250514 | 152900 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 227 | 20250514 | 152800 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 228 | 20250514 | 152700 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 229 | 20250514 | 152600 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 230 | 20250514 | 152500 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 231 | 20250514 | 152400 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 232 | 20250514 | 152300 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 233 | 20250514 | 152200 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 234 | 20250514 | 152100 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 235 | 20250514 | 152000 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 0 |
| 236 | 20250514 | 151900 | 1660655660 | 10760 | 10760 | 10760 | 10760 | 113 |
| 237 | 20250514 | 151800 | 1659439780 | 10760 | 10750 | 10760 | 10750 | 659 |
| 238 | 20250514 | 151700 | 1652355520 | 10750 | 10750 | 10750 | 10750 | 113 |
| 239 | 20250514 | 151600 | 1651140770 | 10750 | 10750 | 10750 | 10740 | 147 |
| 240 | 20250514 | 151500 | 1649561520 | 10750 | 10730 | 10750 | 10730 | 282 |
| 241 | 20250514 | 151400 | 1646531690 | 10730 | 10730 | 10750 | 10730 | 100 |
| 242 | 20250514 | 151300 | 1645457800 | 10730 | 10730 | 10750 | 10730 | 298 |
| 243 | 20250514 | 151200 | 1642256260 | 10750 | 10740 | 10750 | 10730 | 2045 |
| 244 | 20250514 | 151100 | 1620292040 | 10740 | 10750 | 10760 | 10740 | 254 |
| 245 | 20250514 | 151000 | 1617561440 | 10750 | 10750 | 10770 | 10750 | 250 |
| 246 | 20250514 | 150900 | 1614872870 | 10750 | 10770 | 10770 | 10750 | 198 |
| 247 | 20250514 | 150800 | 1612742310 | 10770 | 10750 | 10770 | 10750 | 122 |
| 248 | 20250514 | 150700 | 1611430020 | 10750 | 10760 | 10760 | 10750 | 108 |
| 249 | 20250514 | 150600 | 1610268340 | 10760 | 10750 | 10770 | 10750 | 644 |
| 250 | 20250514 | 150500 | 1603332750 | 10750 | 10760 | 10770 | 10750 | 146 |
| 251 | 20250514 | 150400 | 1601761860 | 10760 | 10760 | 10760 | 10750 | 1053 |
| 252 | 20250514 | 150300 | 1590432130 | 10750 | 10760 | 10760 | 10750 | 51 |
| 253 | 20250514 | 150200 | 1589883380 | 10760 | 10770 | 10770 | 10750 | 242 |
| 254 | 20250514 | 150100 | 1587281210 | 10770 | 10760 | 10770 | 10740 | 617 |
| 255 | 20250514 | 150000 | 1580645110 | 10740 | 10730 | 10740 | 10730 | 313 |
| 256 | 20250514 | 145900 | 1577284890 | 10730 | 10740 | 10740 | 10730 | 1090 |
| 257 | 20250514 | 145800 | 1565584050 | 10730 | 10740 | 10740 | 10730 | 384 |
| 258 | 20250514 | 145700 | 1561463100 | 10740 | 10750 | 10760 | 10730 | 947 |
| 259 | 20250514 | 145600 | 1551291350 | 10750 | 10750 | 10750 | 10750 | 84 |
| 260 | 20250514 | 145500 | 1550388350 | 10750 | 10740 | 10750 | 10730 | 271 |
| 261 | 20250514 | 145400 | 1547479590 | 10740 | 10730 | 10750 | 10720 | 982 |
| 262 | 20250514 | 145300 | 1536937010 | 10720 | 10720 | 10730 | 10720 | 452 |
| 263 | 20250514 | 145200 | 1532090770 | 10720 | 10730 | 10730 | 10710 | 98 |
| 264 | 20250514 | 145100 | 1531039940 | 10730 | 10730 | 10730 | 10730 | 67 |
| 265 | 20250514 | 145000 | 1530321030 | 10730 | 10720 | 10730 | 10720 | 104 |
| 266 | 20250514 | 144900 | 1529205640 | 10720 | 10730 | 10730 | 10720 | 67 |
| 267 | 20250514 | 144800 | 1528487070 | 10730 | 10710 | 10730 | 10710 | 907 |
| 268 | 20250514 | 144700 | 1518768920 | 10710 | 10710 | 10720 | 10710 | 102 |
| 269 | 20250514 | 144600 | 1517676460 | 10710 | 10710 | 10720 | 10710 | 751 |
| 270 | 20250514 | 144500 | 1509633240 | 10720 | 10710 | 10720 | 10710 | 462 |
| 271 | 20250514 | 144400 | 1504685210 | 10750 | 10750 | 10750 | 10750 | 0 |
| 272 | 20250514 | 144300 | 1504685210 | 10750 | 10740 | 10750 | 10740 | 619 |
| 273 | 20250514 | 144200 | 1498037140 | 10750 | 10760 | 10760 | 10750 | 164 |
| 274 | 20250514 | 144100 | 1496273490 | 10750 | 10750 | 10750 | 10750 | 16 |
| 275 | 20250514 | 144000 | 1496101490 | 10770 | 10750 | 10770 | 10750 | 101 |
| 276 | 20250514 | 143900 | 1495015720 | 10770 | 10770 | 10770 | 10750 | 122 |
| 277 | 20250514 | 143800 | 1493703490 | 10760 | 10750 | 10770 | 10750 | 1453 |
| 278 | 20250514 | 143700 | 1478076310 | 10750 | 10750 | 10750 | 10740 | 5 |
| 279 | 20250514 | 143600 | 1478022570 | 10750 | 10750 | 10750 | 10750 | 0 |
| 280 | 20250514 | 143500 | 1478022570 | 10750 | 10740 | 10750 | 10740 | 927 |
| 281 | 20250514 | 143400 | 1468057420 | 10750 | 10750 | 10750 | 10750 | 2 |
| 282 | 20250514 | 143300 | 1468035920 | 10760 | 10760 | 10760 | 10760 | 0 |
| 283 | 20250514 | 143200 | 1468035920 | 10760 | 10760 | 10760 | 10750 | 5 |
| 284 | 20250514 | 143100 | 1467982140 | 10760 | 10750 | 10760 | 10750 | 2008 |
| 285 | 20250514 | 143000 | 1446376070 | 10760 | 10760 | 10760 | 10750 | 121 |
| 286 | 20250514 | 142900 | 1445075040 | 10760 | 10740 | 10760 | 10740 | 525 |
| 287 | 20250514 | 142800 | 1439431210 | 10750 | 10750 | 10750 | 10750 | 733 |
| 288 | 20250514 | 142700 | 1431551460 | 10750 | 10740 | 10750 | 10740 | 229 |
| 289 | 20250514 | 142600 | 1429091990 | 10740 | 10730 | 10740 | 10730 | 11 |
| 290 | 20250514 | 142500 | 1428973950 | 10740 | 10730 | 10740 | 10700 | 1424 |
| 291 | 20250514 | 142400 | 1413713540 | 10730 | 10730 | 10740 | 10730 | 148 |
| 292 | 20250514 | 142300 | 1412125490 | 10740 | 10740 | 10740 | 10740 | 0 |
| 293 | 20250514 | 142200 | 1412125490 | 10740 | 10740 | 10740 | 10740 | 9 |
| 294 | 20250514 | 142100 | 1412028830 | 10740 | 10740 | 10740 | 10740 | 4 |
| 295 | 20250514 | 142000 | 1411985870 | 10740 | 10730 | 10740 | 10730 | 94 |
| 296 | 20250514 | 141900 | 1410977220 | 10740 | 10730 | 10740 | 10730 | 225 |
| 297 | 20250514 | 141800 | 1408562930 | 10740 | 10750 | 10750 | 10730 | 2302 |
| 298 | 20250514 | 141700 | 1383862050 | 10750 | 10750 | 10750 | 10740 | 788 |
| 299 | 20250514 | 141600 | 1375393310 | 10750 | 10750 | 10750 | 10750 | 22 |
| 300 | 20250514 | 141500 | 1375156810 | 10740 | 10740 | 10750 | 10740 | 792 |
| 301 | 20250514 | 141400 | 1366643290 | 10750 | 10730 | 10750 | 10730 | 237 |
| 302 | 20250514 | 141300 | 1364098120 | 10730 | 10730 | 10730 | 10730 | 295 |
| 303 | 20250514 | 141200 | 1360932770 | 10730 | 10740 | 10740 | 10730 | 16 |
| 304 | 20250514 | 141100 | 1360761030 | 10740 | 10710 | 10740 | 10710 | 1102 |
| 305 | 20250514 | 141000 | 1348946830 | 10710 | 10710 | 10710 | 10710 | 3 |
| 306 | 20250514 | 140900 | 1348914700 | 10720 | 10710 | 10720 | 10710 | 634 |
| 307 | 20250514 | 140800 | 1342124450 | 10730 | 10740 | 10740 | 10730 | 30 |
| 308 | 20250514 | 140700 | 1341802470 | 10740 | 10740 | 10740 | 10740 | 13 |
| 309 | 20250514 | 140600 | 1341662850 | 10740 | 10750 | 10750 | 10740 | 64 |
| 310 | 20250514 | 140500 | 1340975460 | 10750 | 10750 | 10750 | 10750 | 37 |
| 311 | 20250514 | 140400 | 1340577710 | 10750 | 10730 | 10750 | 10710 | 386 |
| 312 | 20250514 | 140300 | 1336438280 | 10730 | 10730 | 10740 | 10710 | 381 |
| 313 | 20250514 | 140200 | 1332354110 | 10740 | 10740 | 10740 | 10740 | 1 |
| 314 | 20250514 | 140100 | 1332343370 | 10740 | 10740 | 10740 | 10740 | 9 |
| 315 | 20250514 | 140000 | 1332246710 | 10740 | 10750 | 10750 | 10730 | 175 |
| 316 | 20250514 | 135900 | 1330368380 | 10750 | 10740 | 10750 | 10730 | 257 |
| 317 | 20250514 | 135800 | 1327608690 | 10740 | 10720 | 10740 | 10720 | 362 |
| 318 | 20250514 | 135700 | 1323724650 | 10720 | 10700 | 10720 | 10700 | 811 |
| 319 | 20250514 | 135600 | 1315045210 | 10710 | 10720 | 10720 | 10670 | 958 |
| 320 | 20250514 | 135500 | 1304816020 | 10720 | 10690 | 10720 | 10690 | 335 |
| 321 | 20250514 | 135400 | 1301231670 | 10710 | 10710 | 10710 | 10710 | 37 |
| 322 | 20250514 | 135300 | 1300835400 | 10700 | 10700 | 10710 | 10700 | 980 |
| 323 | 20250514 | 135200 | 1290339860 | 10700 | 10740 | 10740 | 10700 | 339 |
| 324 | 20250514 | 135100 | 1286712200 | 10740 | 10720 | 10740 | 10720 | 467 |
| 325 | 20250514 | 135000 | 1281703420 | 10720 | 10720 | 10720 | 10720 | 139 |
| 326 | 20250514 | 134900 | 1280213340 | 10740 | 10750 | 10750 | 10740 | 8 |
| 327 | 20250514 | 134800 | 1280127410 | 10740 | 10750 | 10750 | 10700 | 129 |
| 328 | 20250514 | 134700 | 1278743140 | 10710 | 10735 | 10735 | 10700 | 2835 |
| 329 | 20250514 | 134600 | 1248373795 | 10750 | 10750 | 10750 | 10750 | 12 |
| 330 | 20250514 | 134500 | 1248244795 | 10750 | 10760 | 10760 | 10720 | 69 |
| 331 | 20250514 | 134400 | 1247503935 | 10720 | 10750 | 10760 | 10720 | 372 |
| 332 | 20250514 | 134300 | 1243508395 | 10750 | 10740 | 10750 | 10740 | 4 |
| 333 | 20250514 | 134200 | 1243465425 | 10740 | 10740 | 10740 | 10740 | 22 |
| 334 | 20250514 | 134100 | 1243229145 | 10750 | 10730 | 10750 | 10730 | 11 |
| 335 | 20250514 | 134000 | 1243111075 | 10710 | 10720 | 10740 | 10710 | 378 |
| 336 | 20250514 | 133900 | 1239060690 | 10730 | 10770 | 10770 | 10730 | 557 |
| 337 | 20250514 | 133800 | 1233077860 | 10770 | 10750 | 10770 | 10750 | 610 |
| 338 | 20250514 | 133700 | 1226513570 | 10760 | 10750 | 10760 | 10750 | 235 |
| 339 | 20250514 | 133600 | 1223987190 | 10710 | 10750 | 10770 | 10700 | 922 |
| 340 | 20250514 | 133500 | 1214100660 | 10760 | 10760 | 10770 | 10710 | 601 |
| 341 | 20250514 | 133400 | 1207636570 | 10770 | 10760 | 10770 | 10700 | 229 |
| 342 | 20250514 | 133300 | 1205180920 | 10770 | 10770 | 10780 | 10740 | 1573 |
| 343 | 20250514 | 133200 | 1188242740 | 10750 | 10760 | 10760 | 10750 | 3 |
| 344 | 20250514 | 133100 | 1188210470 | 10780 | 10780 | 10790 | 10780 | 261 |
| 345 | 20250514 | 133000 | 1185396880 | 10780 | 10770 | 10780 | 10750 | 179 |
| 346 | 20250514 | 132900 | 1183469420 | 10770 | 10780 | 10800 | 10760 | 1044 |
| 347 | 20250514 | 132800 | 1172211550 | 10780 | 10760 | 10780 | 10760 | 393 |
| 348 | 20250514 | 132700 | 1167978930 | 10770 | 10770 | 10770 | 10770 | 255 |
| 349 | 20250514 | 132600 | 1165232580 | 10770 | 10770 | 10770 | 10710 | 777 |
| 350 | 20250514 | 132500 | 1156890400 | 10780 | 10790 | 10790 | 10770 | 186 |
| 351 | 20250514 | 132400 | 1154885040 | 10800 | 10760 | 10800 | 10760 | 1278 |
| 352 | 20250514 | 132300 | 1141108080 | 10760 | 10780 | 10780 | 10760 | 247 |
| 353 | 20250514 | 132200 | 1138447510 | 10780 | 10770 | 10790 | 10770 | 1009 |
| 354 | 20250514 | 132100 | 1127564710 | 10780 | 10740 | 10780 | 10730 | 4884 |
| 355 | 20250514 | 132000 | 1075037000 | 10730 | 10720 | 10740 | 10720 | 1261 |
| 356 | 20250514 | 131900 | 1061508110 | 10720 | 10720 | 10720 | 10710 | 137 |
| 357 | 20250514 | 131800 | 1060040170 | 10720 | 10710 | 10720 | 10710 | 21 |
| 358 | 20250514 | 131700 | 1059815100 | 10720 | 10720 | 10720 | 10700 | 37 |
| 359 | 20250514 | 131600 | 1059418900 | 10720 | 10710 | 10730 | 10710 | 270 |
| 360 | 20250514 | 131500 | 1056524000 | 10730 | 10730 | 10730 | 10710 | 142 |
| 361 | 20250514 | 131400 | 1055001660 | 10730 | 10710 | 10730 | 10710 | 696 |
| 362 | 20250514 | 131300 | 1047543680 | 10710 | 10700 | 10710 | 10700 | 5 |
| 363 | 20250514 | 131200 | 1047490160 | 10710 | 10700 | 10710 | 10700 | 921 |
| 364 | 20250514 | 131100 | 1037635140 | 10710 | 10680 | 10710 | 10680 | 1223 |
| 365 | 20250514 | 131000 | 1024553510 | 10690 | 10690 | 10690 | 10690 | 20 |
| 366 | 20250514 | 130900 | 1024339710 | 10700 | 10680 | 10700 | 10670 | 1283 |
| 367 | 20250514 | 130800 | 1010630570 | 10680 | 10670 | 10680 | 10670 | 466 |
| 368 | 20250514 | 130700 | 1005656180 | 10670 | 10680 | 10680 | 10670 | 152 |
| 369 | 20250514 | 130600 | 1004033820 | 10680 | 10690 | 10690 | 10680 | 262 |
| 370 | 20250514 | 130500 | 1001234650 | 10690 | 10670 | 10690 | 10670 | 698 |
| 371 | 20250514 | 130400 | 993780880 | 10670 | 10670 | 10680 | 10670 | 346 |
| 372 | 20250514 | 130300 | 990088700 | 10670 | 10660 | 10670 | 10660 | 355 |
| 373 | 20250514 | 130200 | 986304210 | 10660 | 10660 | 10660 | 10655 | 501 |
| 374 | 20250514 | 130100 | 980963555 | 10660 | 10660 | 10670 | 10650 | 869 |
| 375 | 20250514 | 130000 | 971699455 | 10660 | 10660 | 10660 | 10660 | 0 |
| 376 | 20250514 | 125900 | 971699455 | 10660 | 10660 | 10660 | 10660 | 1 |
| 377 | 20250514 | 125800 | 971688795 | 10650 | 10660 | 10660 | 10650 | 31 |
| 378 | 20250514 | 125700 | 971358635 | 10650 | 10680 | 10680 | 10650 | 1199 |
| 379 | 20250514 | 125600 | 958588465 | 10680 | 10660 | 10680 | 10650 | 406 |
| 380 | 20250514 | 125500 | 954254275 | 10680 | 10650 | 10680 | 10650 | 1680 |
| 381 | 20250514 | 125400 | 936349765 | 10650 | 10630 | 10650 | 10630 | 800 |
| 382 | 20250514 | 125300 | 927840575 | 10630 | 10620 | 10630 | 10620 | 160 |
| 383 | 20250514 | 125200 | 926141345 | 10630 | 10610 | 10640 | 10610 | 150 |
| 384 | 20250514 | 125100 | 924546355 | 10640 | 10610 | 10640 | 10610 | 2260 |
| 385 | 20250514 | 125000 | 900539815 | 10610 | 10620 | 10620 | 10610 | 244 |
| 386 | 20250514 | 124900 | 897950535 | 10610 | 10600 | 10620 | 10600 | 641 |
| 387 | 20250514 | 124800 | 891151655 | 10600 | 10600 | 10610 | 10600 | 997 |
| 388 | 20250514 | 124700 | 880577605 | 10600 | 10600 | 10600 | 10600 | 21 |
| 389 | 20250514 | 124600 | 880355005 | 10600 | 10600 | 10600 | 10600 | 0 |
| 390 | 20250514 | 124500 | 880355005 | 10600 | 10600 | 10600 | 10600 | 1 |
| 391 | 20250514 | 124400 | 880344405 | 10590 | 10590 | 10600 | 10590 | 133 |
| 392 | 20250514 | 124300 | 878935905 | 10590 | 10590 | 10590 | 10590 | 0 |
| 393 | 20250514 | 124200 | 878935905 | 10590 | 10600 | 10600 | 10590 | 431 |
| 394 | 20250514 | 124100 | 874371605 | 10600 | 10590 | 10610 | 10590 | 639 |
| 395 | 20250514 | 124000 | 867598495 | 10600 | 10600 | 10600 | 10600 | 0 |
| 396 | 20250514 | 123900 | 867598495 | 10600 | 10600 | 10600 | 10600 | 0 |
| 397 | 20250514 | 123800 | 867598495 | 10600 | 10600 | 10600 | 10600 | 2 |
| 398 | 20250514 | 123700 | 867577295 | 10600 | 10600 | 10600 | 10600 | 51 |
| 399 | 20250514 | 123600 | 867036695 | 10610 | 10610 | 10610 | 10610 | 0 |
| 400 | 20250514 | 123500 | 867036695 | 10610 | 10600 | 10610 | 10600 | 230 |
| 401 | 20250514 | 123400 | 864598685 | 10600 | 10600 | 10600 | 10600 | 0 |
| 402 | 20250514 | 123300 | 864598685 | 10600 | 10600 | 10600 | 10580 | 802 |
| 403 | 20250514 | 123200 | 856111625 | 10600 | 10600 | 10600 | 10590 | 577 |
| 404 | 20250514 | 123100 | 849995555 | 10590 | 10590 | 10600 | 10590 | 405 |
| 405 | 20250514 | 123000 | 845706595 | 10590 | 10600 | 10600 | 10580 | 27 |
| 406 | 20250514 | 122900 | 845420825 | 10590 | 10590 | 10600 | 10580 | 697 |
| 407 | 20250514 | 122800 | 838042335 | 10600 | 10590 | 10600 | 10590 | 196 |
| 408 | 20250514 | 122700 | 835966635 | 10600 | 10590 | 10600 | 10590 | 269 |
| 409 | 20250514 | 122600 | 833117745 | 10590 | 10590 | 10590 | 10590 | 600 |
| 410 | 20250514 | 122500 | 826763745 | 10580 | 10580 | 10580 | 10580 | 51 |
| 411 | 20250514 | 122400 | 826224165 | 10590 | 10590 | 10590 | 10590 | 0 |
| 412 | 20250514 | 122300 | 826224165 | 10590 | 10580 | 10590 | 10580 | 84 |
| 413 | 20250514 | 122200 | 825335435 | 10590 | 10590 | 10590 | 10590 | 296 |
| 414 | 20250514 | 122100 | 822200795 | 10590 | 10590 | 10590 | 10590 | 0 |
| 415 | 20250514 | 122000 | 822200795 | 10590 | 10580 | 10590 | 10580 | 751 |
| 416 | 20250514 | 121900 | 814255205 | 10570 | 10570 | 10570 | 10570 | 300 |
| 417 | 20250514 | 121800 | 811084205 | 10580 | 10580 | 10580 | 10580 | 0 |
| 418 | 20250514 | 121700 | 811084205 | 10580 | 10580 | 10580 | 10580 | 84 |
| 419 | 20250514 | 121600 | 810195485 | 10580 | 10580 | 10590 | 10580 | 389 |
| 420 | 20250514 | 121500 | 806079855 | 10580 | 10590 | 10590 | 10580 | 199 |
| 421 | 20250514 | 121400 | 803974145 | 10590 | 10580 | 10590 | 10580 | 120 |
| 422 | 20250514 | 121300 | 802704105 | 10580 | 10580 | 10580 | 10580 | 0 |
| 423 | 20250514 | 121200 | 802704105 | 10580 | 10590 | 10590 | 10580 | 9 |
| 424 | 20250514 | 121100 | 802608845 | 10600 | 10600 | 10600 | 10600 | 33 |
| 425 | 20250514 | 121000 | 802259045 | 10600 | 10590 | 10610 | 10590 | 563 |
| 426 | 20250514 | 120900 | 796293035 | 10590 | 10590 | 10590 | 10590 | 80 |
| 427 | 20250514 | 120800 | 795445835 | 10590 | 10590 | 10590 | 10590 | 1 |
| 428 | 20250514 | 120700 | 795435245 | 10580 | 10580 | 10580 | 10580 | 156 |
| 429 | 20250514 | 120600 | 793784765 | 10590 | 10590 | 10590 | 10590 | 0 |
| 430 | 20250514 | 120500 | 793784765 | 10590 | 10590 | 10590 | 10590 | 17 |
| 431 | 20250514 | 120400 | 793604735 | 10600 | 10580 | 10610 | 10580 | 1576 |
| 432 | 20250514 | 120300 | 776902875 | 10580 | 10570 | 10590 | 10570 | 822 |
| 433 | 20250514 | 120200 | 768208975 | 10580 | 10540 | 10580 | 10540 | 4 |
| 434 | 20250514 | 120100 | 768166775 | 10570 | 10560 | 10570 | 10560 | 288 |
| 435 | 20250514 | 120000 | 765123545 | 10560 | 10560 | 10570 | 10530 | 643 |
| 436 | 20250514 | 115900 | 758336205 | 10560 | 10550 | 10560 | 10550 | 396 |
| 437 | 20250514 | 115800 | 754158295 | 10550 | 10550 | 10550 | 10550 | 0 |
| 438 | 20250514 | 115700 | 754158295 | 10550 | 10550 | 10550 | 10550 | 1 |
| 439 | 20250514 | 115600 | 754147745 | 10540 | 10540 | 10540 | 10540 | 0 |
| 440 | 20250514 | 115500 | 754147745 | 10540 | 10540 | 10540 | 10540 | 1 |
| 441 | 20250514 | 115400 | 754137205 | 10550 | 10550 | 10550 | 10550 | 0 |
| 442 | 20250514 | 115300 | 754137205 | 10550 | 10550 | 10550 | 10550 | 0 |
| 443 | 20250514 | 115200 | 754137205 | 10550 | 10550 | 10550 | 10520 | 188 |
| 444 | 20250514 | 115100 | 752157035 | 10560 | 10550 | 10560 | 10550 | 616 |
| 445 | 20250514 | 115000 | 745658205 | 10550 | 10540 | 10550 | 10540 | 69 |
| 446 | 20250514 | 114900 | 744930935 | 10540 | 10560 | 10560 | 10540 | 1134 |
| 447 | 20250514 | 114800 | 732972345 | 10560 | 10560 | 10560 | 10560 | 20 |
| 448 | 20250514 | 114700 | 732761145 | 10560 | 10560 | 10560 | 10560 | 30 |
| 449 | 20250514 | 114600 | 732444345 | 10560 | 10560 | 10560 | 10560 | 19 |
| 450 | 20250514 | 114500 | 732243705 | 10560 | 10560 | 10560 | 10560 | 80 |
| 451 | 20250514 | 114400 | 731398905 | 10580 | 10580 | 10580 | 10580 | 0 |
| 452 | 20250514 | 114300 | 731398905 | 10580 | 10540 | 10580 | 10540 | 138 |
| 453 | 20250514 | 114200 | 729943755 | 10540 | 10530 | 10540 | 10510 | 1564 |
| 454 | 20250514 | 114100 | 713496175 | 10550 | 10550 | 10550 | 10550 | 49 |
| 455 | 20250514 | 114000 | 712979225 | 10550 | 10560 | 10560 | 10550 | 381 |
| 456 | 20250514 | 113900 | 708958035 | 10570 | 10580 | 10580 | 10560 | 590 |
| 457 | 20250514 | 113800 | 702726705 | 10580 | 10570 | 10580 | 10570 | 355 |
| 458 | 20250514 | 113700 | 698973915 | 10580 | 10580 | 10580 | 10580 | 4 |
| 459 | 20250514 | 113600 | 698931595 | 10580 | 10580 | 10580 | 10580 | 250 |
| 460 | 20250514 | 113500 | 696286595 | 10580 | 10560 | 10580 | 10560 | 311 |
| 461 | 20250514 | 113400 | 693001655 | 10550 | 10570 | 10590 | 10550 | 582 |
| 462 | 20250514 | 113300 | 686844945 | 10590 | 10580 | 10590 | 10570 | 541 |
| 463 | 20250514 | 113200 | 681117725 | 10580 | 10580 | 10580 | 10580 | 110 |
| 464 | 20250514 | 113100 | 679953925 | 10580 | 10580 | 10590 | 10580 | 267 |
| 465 | 20250514 | 113000 | 677127405 | 10580 | 10570 | 10590 | 10570 | 891 |
| 466 | 20250514 | 112900 | 667702285 | 10580 | 10600 | 10600 | 10580 | 446 |
| 467 | 20250514 | 112800 | 662979115 | 10600 | 10560 | 10610 | 10560 | 4930 |
| 468 | 20250514 | 112700 | 610780740 | 10560 | 10560 | 10560 | 10560 | 92 |
| 469 | 20250514 | 112600 | 609809220 | 10560 | 10530 | 10560 | 10530 | 3000 |
| 470 | 20250514 | 112500 | 578162480 | 10540 | 10540 | 10540 | 10540 | 0 |
| 471 | 20250514 | 112400 | 578162480 | 10540 | 10540 | 10540 | 10540 | 0 |
| 472 | 20250514 | 112300 | 578162480 | 10540 | 10530 | 10540 | 10530 | 89 |
| 473 | 20250514 | 112200 | 577225300 | 10540 | 10540 | 10540 | 10540 | 100 |
| 474 | 20250514 | 112100 | 576171300 | 10540 | 10530 | 10540 | 10530 | 508 |
| 475 | 20250514 | 112000 | 570822050 | 10530 | 10520 | 10530 | 10520 | 813 |
| 476 | 20250514 | 111900 | 562263060 | 10530 | 10530 | 10530 | 10520 | 524 |
| 477 | 20250514 | 111800 | 556750500 | 10540 | 10530 | 10550 | 10530 | 1272 |
| 478 | 20250514 | 111700 | 543344800 | 10530 | 10520 | 10540 | 10520 | 554 |
| 479 | 20250514 | 111600 | 537511670 | 10530 | 10530 | 10530 | 10520 | 682 |
| 480 | 20250514 | 111500 | 530330710 | 10530 | 10530 | 10530 | 10530 | 0 |
| 481 | 20250514 | 111400 | 530330710 | 10530 | 10520 | 10530 | 10520 | 378 |
| 482 | 20250514 | 111300 | 526354120 | 10530 | 10540 | 10540 | 10530 | 120 |
| 483 | 20250514 | 111200 | 525090360 | 10540 | 10520 | 10540 | 10500 | 2765 |
| 484 | 20250514 | 111100 | 495996450 | 10510 | 10520 | 10520 | 10510 | 180 |
| 485 | 20250514 | 111000 | 494104350 | 10520 | 10520 | 10520 | 10520 | 0 |
| 486 | 20250514 | 110900 | 494104350 | 10520 | 10500 | 10520 | 10500 | 890 |
| 487 | 20250514 | 110800 | 484752700 | 10500 | 10500 | 10500 | 10500 | 0 |
| 488 | 20250514 | 110700 | 484752700 | 10500 | 10500 | 10500 | 10500 | 0 |
| 489 | 20250514 | 110600 | 484752700 | 10500 | 10500 | 10500 | 10500 | 26 |
| 490 | 20250514 | 110500 | 484479700 | 10500 | 10500 | 10500 | 10500 | 0 |
| 491 | 20250514 | 110400 | 484479700 | 10500 | 10500 | 10500 | 10500 | 13 |
| 492 | 20250514 | 110300 | 484343200 | 10510 | 10500 | 10510 | 10500 | 857 |
| 493 | 20250514 | 110200 | 475339190 | 10500 | 10500 | 10500 | 10500 | 4 |
| 494 | 20250514 | 110100 | 475297190 | 10500 | 10480 | 10500 | 10480 | 705 |
| 495 | 20250514 | 110000 | 467901670 | 10490 | 10490 | 10490 | 10490 | 0 |
| 496 | 20250514 | 105900 | 467901670 | 10490 | 10490 | 10490 | 10490 | 116 |
| 497 | 20250514 | 105800 | 466684830 | 10500 | 10500 | 10500 | 10500 | 296 |
| 498 | 20250514 | 105700 | 463576830 | 10500 | 10480 | 10500 | 10480 | 900 |
| 499 | 20250514 | 105600 | 454130420 | 10490 | 10490 | 10490 | 10480 | 11 |
| 500 | 20250514 | 105500 | 454015040 | 10490 | 10490 | 10490 | 10490 | 47 |
| 501 | 20250514 | 105400 | 453522010 | 10490 | 10470 | 10490 | 10470 | 240 |
| 502 | 20250514 | 105300 | 451006850 | 10490 | 10460 | 10490 | 10460 | 201 |
| 503 | 20250514 | 105200 | 448904360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 504 | 20250514 | 105100 | 448904360 | 10470 | 10480 | 10490 | 10470 | 604 |
| 505 | 20250514 | 105000 | 442575090 | 10480 | 10480 | 10480 | 10480 | 0 |
| 506 | 20250514 | 104900 | 442575090 | 10480 | 10470 | 10480 | 10470 | 2 |
| 507 | 20250514 | 104800 | 442554140 | 10490 | 10490 | 10490 | 10490 | 0 |
| 508 | 20250514 | 104700 | 442554140 | 10490 | 10470 | 10490 | 10470 | 283 |
| 509 | 20250514 | 104600 | 439591110 | 10490 | 10490 | 10490 | 10490 | 17 |
| 510 | 20250514 | 104500 | 439412780 | 10490 | 10480 | 10490 | 10480 | 89 |
| 511 | 20250514 | 104400 | 438479440 | 10490 | 10490 | 10490 | 10490 | 60 |
| 512 | 20250514 | 104300 | 437850040 | 10490 | 10490 | 10490 | 10490 | 159 |
| 513 | 20250514 | 104200 | 436182130 | 10480 | 10480 | 10480 | 10480 | 93 |
| 514 | 20250514 | 104100 | 435207490 | 10460 | 10470 | 10480 | 10460 | 779 |
| 515 | 20250514 | 104000 | 427046030 | 10470 | 10470 | 10470 | 10470 | 113 |
| 516 | 20250514 | 103900 | 425862920 | 10470 | 10480 | 10480 | 10460 | 27 |
| 517 | 20250514 | 103800 | 425580470 | 10470 | 10470 | 10470 | 10470 | 69 |
| 518 | 20250514 | 103700 | 424858040 | 10480 | 10480 | 10480 | 10480 | 241 |
| 519 | 20250514 | 103600 | 422332360 | 10470 | 10470 | 10470 | 10470 | 603 |
| 520 | 20250514 | 103500 | 416018950 | 10480 | 10470 | 10480 | 10470 | 6 |
| 521 | 20250514 | 103400 | 415956120 | 10470 | 10480 | 10480 | 10470 | 170 |
| 522 | 20250514 | 103300 | 414175440 | 10490 | 10500 | 10500 | 10480 | 516 |
| 523 | 20250514 | 103200 | 408767580 | 10500 | 10500 | 10510 | 10500 | 31 |
| 524 | 20250514 | 103100 | 408442070 | 10500 | 10500 | 10500 | 10500 | 24 |
| 525 | 20250514 | 103000 | 408190070 | 10500 | 10500 | 10510 | 10500 | 249 |
| 526 | 20250514 | 102900 | 405575540 | 10500 | 10510 | 10510 | 10500 | 187 |
| 527 | 20250514 | 102800 | 403611850 | 10510 | 10480 | 10510 | 10480 | 2658 |
| 528 | 20250514 | 102700 | 375721270 | 10480 | 10480 | 10480 | 10480 | 0 |
| 529 | 20250514 | 102600 | 375721270 | 10480 | 10470 | 10480 | 10460 | 452 |
| 530 | 20250514 | 102500 | 370989260 | 10470 | 10470 | 10470 | 10470 | 28 |
| 531 | 20250514 | 102400 | 370696100 | 10470 | 10470 | 10480 | 10460 | 670 |
| 532 | 20250514 | 102300 | 363682800 | 10470 | 10460 | 10470 | 10460 | 186 |
| 533 | 20250514 | 102200 | 361736390 | 10460 | 10460 | 10460 | 10460 | 90 |
| 534 | 20250514 | 102100 | 360794990 | 10460 | 10460 | 10460 | 10460 | 34 |
| 535 | 20250514 | 102000 | 360439350 | 10460 | 10450 | 10460 | 10450 | 491 |
| 536 | 20250514 | 101900 | 355308160 | 10450 | 10440 | 10450 | 10440 | 37 |
| 537 | 20250514 | 101800 | 354921830 | 10440 | 10440 | 10440 | 10440 | 26 |
| 538 | 20250514 | 101700 | 354650390 | 10440 | 10440 | 10440 | 10420 | 32 |
| 539 | 20250514 | 101600 | 354316330 | 10440 | 10440 | 10440 | 10440 | 102 |
| 540 | 20250514 | 101500 | 353251450 | 10440 | 10430 | 10440 | 10430 | 382 |
| 541 | 20250514 | 101400 | 349266810 | 10450 | 10450 | 10450 | 10450 | 50 |
| 542 | 20250514 | 101300 | 348744310 | 10450 | 10440 | 10450 | 10420 | 753 |
| 543 | 20250514 | 101200 | 340895460 | 10440 | 10430 | 10440 | 10430 | 681 |
| 544 | 20250514 | 101100 | 333792550 | 10410 | 10440 | 10440 | 10390 | 1856 |
| 545 | 20250514 | 101000 | 314468180 | 10440 | 10440 | 10440 | 10440 | 25 |
| 546 | 20250514 | 100900 | 314207180 | 10440 | 10440 | 10440 | 10440 | 120 |
| 547 | 20250514 | 100800 | 312954380 | 10440 | 10430 | 10440 | 10430 | 88 |
| 548 | 20250514 | 100700 | 312035670 | 10430 | 10420 | 10430 | 10420 | 116 |
| 549 | 20250514 | 100600 | 310826790 | 10420 | 10430 | 10430 | 10420 | 116 |
| 550 | 20250514 | 100500 | 309617890 | 10420 | 10420 | 10420 | 10420 | 97 |
| 551 | 20250514 | 100400 | 308607150 | 10420 | 10420 | 10420 | 10420 | 13 |
| 552 | 20250514 | 100300 | 308471690 | 10420 | 10440 | 10440 | 10410 | 467 |
| 553 | 20250514 | 100200 | 303609540 | 10410 | 10440 | 10440 | 10410 | 101 |
| 554 | 20250514 | 100100 | 302558100 | 10410 | 10410 | 10410 | 10410 | 27 |
| 555 | 20250514 | 100000 | 302277030 | 10440 | 10430 | 10440 | 10410 | 19 |
| 556 | 20250514 | 095900 | 302078870 | 10410 | 10410 | 10420 | 10380 | 1122 |
| 557 | 20250514 | 095800 | 290420190 | 10420 | 10430 | 10430 | 10410 | 3487 |
| 558 | 20250514 | 095700 | 254109650 | 10430 | 10430 | 10430 | 10430 | 100 |
| 559 | 20250514 | 095600 | 253066650 | 10450 | 10450 | 10450 | 10450 | 0 |
| 560 | 20250514 | 095500 | 253066650 | 10450 | 10450 | 10450 | 10450 | 121 |
| 561 | 20250514 | 095400 | 251802200 | 10430 | 10420 | 10430 | 10420 | 134 |
| 562 | 20250514 | 095300 | 250405580 | 10420 | 10430 | 10430 | 10420 | 517 |
| 563 | 20250514 | 095200 | 245014820 | 10420 | 10450 | 10450 | 10420 | 20 |
| 564 | 20250514 | 095100 | 244805910 | 10450 | 10400 | 10450 | 10400 | 2774 |
| 565 | 20250514 | 095000 | 215903120 | 10400 | 10410 | 10410 | 10400 | 5 |
| 566 | 20250514 | 094900 | 215851080 | 10410 | 10410 | 10410 | 10410 | 1 |
| 567 | 20250514 | 094800 | 215840670 | 10410 | 10410 | 10410 | 10410 | 21 |
| 568 | 20250514 | 094700 | 215622060 | 10410 | 10390 | 10410 | 10390 | 37 |
| 569 | 20250514 | 094600 | 215236910 | 10410 | 10410 | 10410 | 10410 | 4 |
| 570 | 20250514 | 094500 | 215195270 | 10410 | 10410 | 10410 | 10380 | 959 |
| 571 | 20250514 | 094400 | 205237030 | 10410 | 10410 | 10410 | 10410 | 3 |
| 572 | 20250514 | 094300 | 205205800 | 10410 | 10410 | 10420 | 10400 | 162 |
| 573 | 20250514 | 094200 | 203520000 | 10410 | 10400 | 10410 | 10400 | 791 |
| 574 | 20250514 | 094100 | 195286600 | 10390 | 10400 | 10400 | 10390 | 101 |
| 575 | 20250514 | 094000 | 194237200 | 10390 | 10380 | 10390 | 10370 | 184 |
| 576 | 20250514 | 093900 | 192328090 | 10380 | 10390 | 10390 | 10370 | 897 |
| 577 | 20250514 | 093800 | 183024870 | 10370 | 10390 | 10390 | 10370 | 749 |
| 578 | 20250514 | 093700 | 175248370 | 10400 | 10400 | 10400 | 10390 | 259 |
| 579 | 20250514 | 093600 | 172555040 | 10410 | 10410 | 10410 | 10410 | 1367 |
| 580 | 20250514 | 093500 | 158324570 | 10420 | 10410 | 10420 | 10410 | 41 |
| 581 | 20250514 | 093400 | 157897680 | 10410 | 10410 | 10420 | 10400 | 875 |
| 582 | 20250514 | 093300 | 148788750 | 10410 | 10410 | 10410 | 10410 | 73 |
| 583 | 20250514 | 093200 | 148028820 | 10410 | 10410 | 10410 | 10410 | 1 |
| 584 | 20250514 | 093100 | 148018410 | 10420 | 10380 | 10430 | 10380 | 199 |
| 585 | 20250514 | 093000 | 145950650 | 10390 | 10390 | 10390 | 10380 | 172 |
| 586 | 20250514 | 092900 | 144164180 | 10390 | 10390 | 10390 | 10390 | 9 |
| 587 | 20250514 | 092800 | 144070670 | 10380 | 10380 | 10380 | 10380 | 100 |
| 588 | 20250514 | 092700 | 143032670 | 10390 | 10390 | 10390 | 10390 | 31 |
| 589 | 20250514 | 092600 | 142710580 | 10390 | 10380 | 10390 | 10380 | 95 |
| 590 | 20250514 | 092500 | 141724360 | 10380 | 10380 | 10380 | 10360 | 170 |
| 591 | 20250514 | 092400 | 139961880 | 10360 | 10410 | 10410 | 10350 | 1444 |
| 592 | 20250514 | 092300 | 124975880 | 10410 | 10410 | 10410 | 10410 | 15 |
| 593 | 20250514 | 092200 | 124819730 | 10410 | 10410 | 10410 | 10410 | 36 |
| 594 | 20250514 | 092100 | 124444970 | 10410 | 10410 | 10410 | 10410 | 192 |
| 595 | 20250514 | 092000 | 122446250 | 10410 | 10410 | 10430 | 10410 | 472 |
| 596 | 20250514 | 091900 | 117532410 | 10430 | 10430 | 10430 | 10410 | 21 |
| 597 | 20250514 | 091800 | 117313520 | 10410 | 10410 | 10430 | 10390 | 1552 |
| 598 | 20250514 | 091700 | 101165280 | 10410 | 10410 | 10410 | 10370 | 654 |
| 599 | 20250514 | 091600 | 94378630 | 10410 | 10410 | 10410 | 10370 | 501 |
| 600 | 20250514 | 091500 | 89175200 | 10410 | 10440 | 10440 | 10410 | 488 |
| 601 | 20250514 | 091400 | 84090720 | 10430 | 10430 | 10430 | 10430 | 69 |
| 602 | 20250514 | 091300 | 83371050 | 10420 | 10420 | 10420 | 10420 | 201 |
| 603 | 20250514 | 091200 | 81276630 | 10430 | 10420 | 10430 | 10410 | 390 |
| 604 | 20250514 | 091100 | 77213930 | 10480 | 10410 | 10480 | 10400 | 362 |
| 605 | 20250514 | 091000 | 73440660 | 10420 | 10410 | 10420 | 10410 | 119 |
| 606 | 20250514 | 090900 | 72201760 | 10400 | 10430 | 10430 | 10400 | 991 |
| 607 | 20250514 | 090800 | 61888400 | 10460 | 10440 | 10460 | 10420 | 91 |
| 608 | 20250514 | 090700 | 60938870 | 10440 | 10440 | 10440 | 10430 | 28 |
| 609 | 20250514 | 090600 | 60646560 | 10440 | 10490 | 10490 | 10430 | 1431 |
| 610 | 20250514 | 090500 | 45677340 | 10490 | 10480 | 10490 | 10460 | 206 |
| 611 | 20250514 | 090400 | 43518250 | 10460 | 10510 | 10510 | 10460 | 639 |
| 612 | 20250514 | 090300 | 36822720 | 10520 | 10520 | 10520 | 10520 | 62 |
| 613 | 20250514 | 090200 | 36170480 | 10520 | 10440 | 10520 | 10440 | 577 |
| 614 | 20250514 | 090100 | 30107020 | 10420 | 10440 | 10440 | 10420 | 4 |
| 615 | 20250514 | 090000 | 30065310 | 10450 | 10510 | 10510 | 10450 | 2865 |