31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 3 | 20250516 | 192800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 4 | 20250516 | 192700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 5 | 20250516 | 192600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 6 | 20250516 | 192500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 7 | 20250516 | 192400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 8 | 20250516 | 192300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 9 | 20250516 | 192200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 10 | 20250516 | 192100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 11 | 20250516 | 192000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 12 | 20250516 | 191900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 13 | 20250516 | 191800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 14 | 20250516 | 191700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 15 | 20250516 | 191600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 16 | 20250516 | 191500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 17 | 20250516 | 191400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 18 | 20250516 | 191300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 19 | 20250516 | 191200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 20 | 20250516 | 191100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 21 | 20250516 | 191000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 22 | 20250516 | 190900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 23 | 20250516 | 190800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 24 | 20250516 | 190700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 25 | 20250516 | 190600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 26 | 20250516 | 190500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 27 | 20250516 | 190400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 28 | 20250516 | 190300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 29 | 20250516 | 190200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 30 | 20250516 | 190100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 31 | 20250516 | 190000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 32 | 20250516 | 185900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 33 | 20250516 | 185800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 34 | 20250516 | 185700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 35 | 20250516 | 185600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 36 | 20250516 | 185500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 37 | 20250516 | 185400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 38 | 20250516 | 185300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 39 | 20250516 | 185200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 40 | 20250516 | 185100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 41 | 20250516 | 185000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 42 | 20250516 | 184900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 43 | 20250516 | 184800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 44 | 20250516 | 184700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 45 | 20250516 | 184600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 46 | 20250516 | 184500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 47 | 20250516 | 184400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 48 | 20250516 | 184300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 49 | 20250516 | 184200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 50 | 20250516 | 184100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 51 | 20250516 | 184000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 52 | 20250516 | 183900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 53 | 20250516 | 183800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 54 | 20250516 | 183700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 55 | 20250516 | 183600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 56 | 20250516 | 183500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 57 | 20250516 | 183400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 58 | 20250516 | 183300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 59 | 20250516 | 183200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 60 | 20250516 | 183100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 61 | 20250516 | 183000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 62 | 20250516 | 182900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 63 | 20250516 | 182800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 64 | 20250516 | 182700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 65 | 20250516 | 182600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 66 | 20250516 | 182500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 67 | 20250516 | 182400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 68 | 20250516 | 182300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 69 | 20250516 | 182200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 70 | 20250516 | 182100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 71 | 20250516 | 182000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 72 | 20250516 | 181900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 73 | 20250516 | 181800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 74 | 20250516 | 181700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 75 | 20250516 | 181600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 76 | 20250516 | 181500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 77 | 20250516 | 181400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 78 | 20250516 | 181300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 79 | 20250516 | 181200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 80 | 20250516 | 181100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 81 | 20250516 | 181000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 82 | 20250516 | 180900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 83 | 20250516 | 180800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 84 | 20250516 | 180700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 85 | 20250516 | 180600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 86 | 20250516 | 180500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 87 | 20250516 | 180400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 88 | 20250516 | 180300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 89 | 20250516 | 180200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 90 | 20250516 | 180100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 91 | 20250516 | 180000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 92 | 20250516 | 175900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 93 | 20250516 | 175800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 94 | 20250516 | 175700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 95 | 20250516 | 175600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 96 | 20250516 | 175500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 97 | 20250516 | 175400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 98 | 20250516 | 175300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 99 | 20250516 | 175200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 100 | 20250516 | 175100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 101 | 20250516 | 175000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 102 | 20250516 | 174900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 103 | 20250516 | 174800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 104 | 20250516 | 174700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 105 | 20250516 | 174600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 106 | 20250516 | 174500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 107 | 20250516 | 174400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 108 | 20250516 | 174300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 109 | 20250516 | 174200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 110 | 20250516 | 174100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 111 | 20250516 | 174000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 112 | 20250516 | 173900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 113 | 20250516 | 173800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 114 | 20250516 | 173700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 115 | 20250516 | 173600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 116 | 20250516 | 173500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 117 | 20250516 | 173400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 118 | 20250516 | 173300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 119 | 20250516 | 173200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 120 | 20250516 | 173100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 121 | 20250516 | 173000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 122 | 20250516 | 172900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 123 | 20250516 | 172800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 124 | 20250516 | 172700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 125 | 20250516 | 172600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 126 | 20250516 | 172500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 127 | 20250516 | 172400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 128 | 20250516 | 172300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 129 | 20250516 | 172200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 130 | 20250516 | 172100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 131 | 20250516 | 172000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 132 | 20250516 | 171900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 133 | 20250516 | 171800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 134 | 20250516 | 171700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 135 | 20250516 | 171600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 136 | 20250516 | 171500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 137 | 20250516 | 171400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 138 | 20250516 | 171300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 139 | 20250516 | 171200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 140 | 20250516 | 171100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 141 | 20250516 | 171000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 142 | 20250516 | 170900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 143 | 20250516 | 170800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 144 | 20250516 | 170700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 145 | 20250516 | 170600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 146 | 20250516 | 170500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 147 | 20250516 | 170400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 148 | 20250516 | 170300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 149 | 20250516 | 170200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 150 | 20250516 | 170100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 151 | 20250516 | 170000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 152 | 20250516 | 165900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 153 | 20250516 | 165800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 154 | 20250516 | 165700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 155 | 20250516 | 165600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 156 | 20250516 | 165500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 157 | 20250516 | 165400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 158 | 20250516 | 165300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 159 | 20250516 | 165200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 160 | 20250516 | 165100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 161 | 20250516 | 165000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 162 | 20250516 | 164900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 163 | 20250516 | 164800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 164 | 20250516 | 164700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 165 | 20250516 | 164600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 166 | 20250516 | 164500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 167 | 20250516 | 164400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 168 | 20250516 | 164300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 169 | 20250516 | 164200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 170 | 20250516 | 164100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 171 | 20250516 | 164000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 172 | 20250516 | 163900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 173 | 20250516 | 163800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 174 | 20250516 | 163700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 175 | 20250516 | 163600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 176 | 20250516 | 163500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 177 | 20250516 | 163400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 178 | 20250516 | 163300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 179 | 20250516 | 163200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 180 | 20250516 | 163100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 181 | 20250516 | 163000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 182 | 20250516 | 162900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 183 | 20250516 | 162800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 184 | 20250516 | 162700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 185 | 20250516 | 162600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 186 | 20250516 | 162500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 187 | 20250516 | 162400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 188 | 20250516 | 162300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 189 | 20250516 | 162200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 190 | 20250516 | 162100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 191 | 20250516 | 162000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 192 | 20250516 | 161900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 193 | 20250516 | 161800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 194 | 20250516 | 161700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 195 | 20250516 | 161600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 196 | 20250516 | 161500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 197 | 20250516 | 161400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 198 | 20250516 | 161300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 199 | 20250516 | 161200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 200 | 20250516 | 161100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 201 | 20250516 | 161000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 202 | 20250516 | 160900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 203 | 20250516 | 160800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 204 | 20250516 | 160700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 205 | 20250516 | 160600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 206 | 20250516 | 160500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 207 | 20250516 | 160400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 208 | 20250516 | 160300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 209 | 20250516 | 160200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 210 | 20250516 | 160100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 211 | 20250516 | 160000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 212 | 20250516 | 155900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 213 | 20250516 | 155800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 214 | 20250516 | 155700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 215 | 20250516 | 155600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 216 | 20250516 | 155500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 217 | 20250516 | 155400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 218 | 20250516 | 155300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 219 | 20250516 | 155200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 220 | 20250516 | 155100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 221 | 20250516 | 155000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 222 | 20250516 | 154900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 223 | 20250516 | 154800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 224 | 20250516 | 154700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 225 | 20250516 | 154600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 226 | 20250516 | 154500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 227 | 20250516 | 154400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 228 | 20250516 | 154300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 229 | 20250516 | 154200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 230 | 20250516 | 154100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 231 | 20250516 | 154000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 232 | 20250516 | 153900 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 233 | 20250516 | 153800 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 234 | 20250516 | 153700 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 235 | 20250516 | 153600 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 236 | 20250516 | 153500 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 237 | 20250516 | 153400 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 238 | 20250516 | 153300 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 239 | 20250516 | 153200 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 240 | 20250516 | 153100 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 0 |
| 241 | 20250516 | 153000 | 2744839915 | 9820 | 9820 | 9820 | 9820 | 8378 |
| 242 | 20250516 | 152900 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 243 | 20250516 | 152800 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 244 | 20250516 | 152700 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 245 | 20250516 | 152600 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 246 | 20250516 | 152500 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 247 | 20250516 | 152400 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 248 | 20250516 | 152300 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 249 | 20250516 | 152200 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 250 | 20250516 | 152100 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 251 | 20250516 | 152000 | 2662567955 | 9820 | 9820 | 9820 | 9820 | 0 |
| 252 | 20250516 | 151900 | 2662567955 | 9820 | 9810 | 9820 | 9810 | 540 |
| 253 | 20250516 | 151800 | 2657269465 | 9810 | 9810 | 9820 | 9810 | 1246 |
| 254 | 20250516 | 151700 | 2645041685 | 9810 | 9780 | 9810 | 9780 | 1180 |
| 255 | 20250516 | 151600 | 2633481355 | 9780 | 9760 | 9780 | 9760 | 364 |
| 256 | 20250516 | 151500 | 2629926455 | 9750 | 9740 | 9750 | 9740 | 1290 |
| 257 | 20250516 | 151400 | 2617356805 | 9740 | 9740 | 9740 | 9740 | 212 |
| 258 | 20250516 | 151300 | 2615291925 | 9750 | 9750 | 9750 | 9750 | 1 |
| 259 | 20250516 | 151200 | 2615282175 | 9740 | 9750 | 9750 | 9740 | 195 |
| 260 | 20250516 | 151100 | 2613382825 | 9740 | 9710 | 9740 | 9700 | 1750 |
| 261 | 20250516 | 151000 | 2596360185 | 9710 | 9700 | 9710 | 9700 | 289 |
| 262 | 20250516 | 150900 | 2593555195 | 9700 | 9680 | 9700 | 9680 | 1351 |
| 263 | 20250516 | 150800 | 2580451075 | 9680 | 9690 | 9700 | 9680 | 2549 |
| 264 | 20250516 | 150700 | 2555755695 | 9690 | 9690 | 9690 | 9690 | 227 |
| 265 | 20250516 | 150600 | 2553556065 | 9690 | 9700 | 9700 | 9690 | 6 |
| 266 | 20250516 | 150500 | 2553497915 | 9690 | 9700 | 9700 | 9690 | 495 |
| 267 | 20250516 | 150400 | 2548699445 | 9700 | 9700 | 9700 | 9700 | 0 |
| 268 | 20250516 | 150300 | 2548699445 | 9700 | 9690 | 9700 | 9690 | 8 |
| 269 | 20250516 | 150200 | 2548621865 | 9690 | 9710 | 9720 | 9690 | 391 |
| 270 | 20250516 | 150100 | 2544829615 | 9700 | 9710 | 9710 | 9700 | 11 |
| 271 | 20250516 | 150000 | 2544722825 | 9710 | 9700 | 9710 | 9700 | 307 |
| 272 | 20250516 | 145900 | 2541744525 | 9720 | 9720 | 9720 | 9720 | 105 |
| 273 | 20250516 | 145800 | 2540723925 | 9720 | 9720 | 9720 | 9720 | 31 |
| 274 | 20250516 | 145700 | 2540422605 | 9710 | 9710 | 9710 | 9710 | 55 |
| 275 | 20250516 | 145600 | 2539888555 | 9720 | 9720 | 9720 | 9720 | 16 |
| 276 | 20250516 | 145500 | 2539733035 | 9700 | 9700 | 9700 | 9700 | 0 |
| 277 | 20250516 | 145400 | 2539733035 | 9700 | 9720 | 9720 | 9700 | 374 |
| 278 | 20250516 | 145300 | 2536104195 | 9720 | 9720 | 9720 | 9720 | 24 |
| 279 | 20250516 | 145200 | 2535870915 | 9720 | 9720 | 9720 | 9720 | 493 |
| 280 | 20250516 | 145100 | 2531078955 | 9710 | 9720 | 9720 | 9710 | 26 |
| 281 | 20250516 | 145000 | 2530826265 | 9710 | 9710 | 9710 | 9710 | 1298 |
| 282 | 20250516 | 144900 | 2518222685 | 9700 | 9690 | 9720 | 9690 | 200 |
| 283 | 20250516 | 144800 | 2516284645 | 9700 | 9700 | 9700 | 9700 | 368 |
| 284 | 20250516 | 144700 | 2512715045 | 9700 | 9700 | 9700 | 9700 | 225 |
| 285 | 20250516 | 144600 | 2510532545 | 9700 | 9700 | 9700 | 9700 | 494 |
| 286 | 20250516 | 144500 | 2505740745 | 9710 | 9700 | 9710 | 9700 | 4711 |
| 287 | 20250516 | 144400 | 2460019085 | 9700 | 9710 | 9710 | 9700 | 553 |
| 288 | 20250516 | 144300 | 2454651915 | 9710 | 9710 | 9710 | 9700 | 172 |
| 289 | 20250516 | 144200 | 2452981905 | 9710 | 9700 | 9710 | 9700 | 342 |
| 290 | 20250516 | 144100 | 2449661135 | 9710 | 9710 | 9710 | 9700 | 424 |
| 291 | 20250516 | 144000 | 2445547985 | 9710 | 9700 | 9710 | 9700 | 416 |
| 292 | 20250516 | 143900 | 2441510905 | 9700 | 9720 | 9720 | 9700 | 136 |
| 293 | 20250516 | 143800 | 2440190135 | 9720 | 9710 | 9720 | 9710 | 146 |
| 294 | 20250516 | 143700 | 2438771315 | 9710 | 9700 | 9720 | 9690 | 1217 |
| 295 | 20250516 | 143600 | 2426963250 | 9710 | 9740 | 9740 | 9710 | 365 |
| 296 | 20250516 | 143500 | 2423416420 | 9740 | 9730 | 9740 | 9730 | 102 |
| 297 | 20250516 | 143400 | 2422423660 | 9750 | 9750 | 9750 | 9750 | 1 |
| 298 | 20250516 | 143300 | 2422413910 | 9720 | 9730 | 9730 | 9720 | 299 |
| 299 | 20250516 | 143200 | 2419505590 | 9730 | 9730 | 9750 | 9710 | 975 |
| 300 | 20250516 | 143100 | 2410015630 | 9730 | 9710 | 9730 | 9710 | 101 |
| 301 | 20250516 | 143000 | 2409032920 | 9710 | 9750 | 9750 | 9710 | 220 |
| 302 | 20250516 | 142900 | 2406894260 | 9750 | 9760 | 9780 | 9720 | 420 |
| 303 | 20250516 | 142800 | 2402799120 | 9760 | 9760 | 9760 | 9760 | 82 |
| 304 | 20250516 | 142700 | 2401998800 | 9750 | 9780 | 9780 | 9750 | 1504 |
| 305 | 20250516 | 142600 | 2387289710 | 9730 | 9780 | 9790 | 9730 | 819 |
| 306 | 20250516 | 142500 | 2379315440 | 9790 | 9760 | 9800 | 9740 | 1132 |
| 307 | 20250516 | 142400 | 2368247460 | 9790 | 9750 | 9790 | 9740 | 136 |
| 308 | 20250516 | 142300 | 2366922430 | 9750 | 9770 | 9770 | 9750 | 744 |
| 309 | 20250516 | 142200 | 2359656370 | 9770 | 9790 | 9790 | 9760 | 626 |
| 310 | 20250516 | 142100 | 2353540250 | 9770 | 9780 | 9780 | 9770 | 54 |
| 311 | 20250516 | 142000 | 2353012650 | 9780 | 9780 | 9790 | 9780 | 171 |
| 312 | 20250516 | 141900 | 2351339040 | 9780 | 9790 | 9790 | 9780 | 260 |
| 313 | 20250516 | 141800 | 2348794170 | 9780 | 9790 | 9790 | 9780 | 70 |
| 314 | 20250516 | 141700 | 2348108990 | 9790 | 9770 | 9790 | 9770 | 585 |
| 315 | 20250516 | 141600 | 2342390780 | 9760 | 9770 | 9770 | 9760 | 44 |
| 316 | 20250516 | 141500 | 2341961300 | 9770 | 9780 | 9780 | 9770 | 800 |
| 317 | 20250516 | 141400 | 2334145280 | 9780 | 9790 | 9790 | 9780 | 737 |
| 318 | 20250516 | 141300 | 2326936000 | 9790 | 9800 | 9800 | 9790 | 105 |
| 319 | 20250516 | 141200 | 2325907100 | 9800 | 9820 | 9820 | 9800 | 1595 |
| 320 | 20250516 | 141100 | 2310265960 | 9820 | 9820 | 9820 | 9810 | 513 |
| 321 | 20250516 | 141000 | 2305231050 | 9820 | 9810 | 9820 | 9810 | 1219 |
| 322 | 20250516 | 140900 | 2293269160 | 9810 | 9810 | 9810 | 9810 | 16 |
| 323 | 20250516 | 140800 | 2293112200 | 9810 | 9800 | 9810 | 9800 | 1006 |
| 324 | 20250516 | 140700 | 2283252720 | 9800 | 9800 | 9800 | 9790 | 112 |
| 325 | 20250516 | 140600 | 2282156090 | 9800 | 9800 | 9800 | 9800 | 307 |
| 326 | 20250516 | 140500 | 2279147490 | 9800 | 9800 | 9800 | 9800 | 227 |
| 327 | 20250516 | 140400 | 2276922890 | 9800 | 9800 | 9800 | 9800 | 631 |
| 328 | 20250516 | 140300 | 2270739090 | 9800 | 9790 | 9800 | 9790 | 111 |
| 329 | 20250516 | 140200 | 2269651400 | 9780 | 9800 | 9800 | 9780 | 61 |
| 330 | 20250516 | 140100 | 2269054410 | 9780 | 9790 | 9790 | 9780 | 15 |
| 331 | 20250516 | 140000 | 2268907680 | 9790 | 9800 | 9800 | 9790 | 139 |
| 332 | 20250516 | 135900 | 2267546760 | 9810 | 9810 | 9810 | 9810 | 13 |
| 333 | 20250516 | 135800 | 2267419230 | 9820 | 9820 | 9820 | 9810 | 282 |
| 334 | 20250516 | 135700 | 2264650640 | 9820 | 9790 | 9820 | 9790 | 784 |
| 335 | 20250516 | 135600 | 2256955630 | 9780 | 9790 | 9800 | 9780 | 102 |
| 336 | 20250516 | 135500 | 2255957990 | 9800 | 9800 | 9800 | 9800 | 114 |
| 337 | 20250516 | 135400 | 2254840790 | 9800 | 9800 | 9800 | 9800 | 4440 |
| 338 | 20250516 | 135300 | 2211328790 | 9800 | 9790 | 9800 | 9780 | 1329 |
| 339 | 20250516 | 135200 | 2198305650 | 9800 | 9790 | 9800 | 9790 | 47 |
| 340 | 20250516 | 135100 | 2197845370 | 9790 | 9790 | 9790 | 9790 | 350 |
| 341 | 20250516 | 135000 | 2194418870 | 9790 | 9820 | 9820 | 9790 | 2 |
| 342 | 20250516 | 134900 | 2194399260 | 9790 | 9790 | 9790 | 9790 | 2 |
| 343 | 20250516 | 134800 | 2194379680 | 9790 | 9800 | 9810 | 9790 | 158 |
| 344 | 20250516 | 134700 | 2192831660 | 9810 | 9800 | 9820 | 9800 | 152 |
| 345 | 20250516 | 134600 | 2191340710 | 9790 | 9800 | 9800 | 9790 | 5 |
| 346 | 20250516 | 134500 | 2191291720 | 9790 | 9790 | 9790 | 9790 | 4 |
| 347 | 20250516 | 134400 | 2191252560 | 9790 | 9800 | 9800 | 9790 | 123 |
| 348 | 20250516 | 134300 | 2190047220 | 9800 | 9810 | 9810 | 9800 | 82 |
| 349 | 20250516 | 134200 | 2189243590 | 9800 | 9800 | 9800 | 9800 | 205 |
| 350 | 20250516 | 134100 | 2187234590 | 9800 | 9820 | 9840 | 9800 | 1159 |
| 351 | 20250516 | 134000 | 2175862460 | 9830 | 9790 | 9840 | 9790 | 1080 |
| 352 | 20250516 | 133900 | 2165267240 | 9790 | 9760 | 9790 | 9760 | 282 |
| 353 | 20250516 | 133800 | 2162511690 | 9760 | 9760 | 9760 | 9760 | 900 |
| 354 | 20250516 | 133700 | 2153727690 | 9760 | 9760 | 9760 | 9760 | 13 |
| 355 | 20250516 | 133600 | 2153600810 | 9770 | 9760 | 9770 | 9760 | 70 |
| 356 | 20250516 | 133500 | 2152917600 | 9760 | 9760 | 9760 | 9760 | 0 |
| 357 | 20250516 | 133400 | 2152917600 | 9760 | 9760 | 9760 | 9760 | 81 |
| 358 | 20250516 | 133300 | 2152127040 | 9750 | 9750 | 9750 | 9750 | 12 |
| 359 | 20250516 | 133200 | 2152010040 | 9740 | 9750 | 9750 | 9740 | 455 |
| 360 | 20250516 | 133100 | 2147576400 | 9760 | 9750 | 9760 | 9750 | 1351 |
| 361 | 20250516 | 133000 | 2134404120 | 9750 | 9740 | 9750 | 9740 | 172 |
| 362 | 20250516 | 132900 | 2132727630 | 9730 | 9750 | 9750 | 9730 | 2 |
| 363 | 20250516 | 132800 | 2132708150 | 9750 | 9750 | 9750 | 9750 | 115 |
| 364 | 20250516 | 132700 | 2131586900 | 9760 | 9730 | 9760 | 9730 | 17 |
| 365 | 20250516 | 132600 | 2131421460 | 9760 | 9740 | 9760 | 9740 | 878 |
| 366 | 20250516 | 132500 | 2122856220 | 9730 | 9720 | 9730 | 9710 | 318 |
| 367 | 20250516 | 132400 | 2119766250 | 9740 | 9730 | 9740 | 9720 | 71 |
| 368 | 20250516 | 132300 | 2119075440 | 9730 | 9750 | 9750 | 9730 | 222 |
| 369 | 20250516 | 132200 | 2116913920 | 9750 | 9740 | 9750 | 9740 | 309 |
| 370 | 20250516 | 132100 | 2113903170 | 9750 | 9760 | 9760 | 9740 | 644 |
| 371 | 20250516 | 132000 | 2107626800 | 9760 | 9760 | 9760 | 9760 | 0 |
| 372 | 20250516 | 131900 | 2107626800 | 9760 | 9760 | 9790 | 9760 | 487 |
| 373 | 20250516 | 131800 | 2102873650 | 9760 | 9760 | 9760 | 9760 | 100 |
| 374 | 20250516 | 131700 | 2101897650 | 9790 | 9780 | 9790 | 9780 | 121 |
| 375 | 20250516 | 131600 | 2100714070 | 9790 | 9750 | 9790 | 9740 | 352 |
| 376 | 20250516 | 131500 | 2097279920 | 9740 | 9770 | 9770 | 9740 | 1313 |
| 377 | 20250516 | 131400 | 2084472670 | 9770 | 9770 | 9770 | 9770 | 20 |
| 378 | 20250516 | 131300 | 2084277270 | 9770 | 9780 | 9780 | 9770 | 1086 |
| 379 | 20250516 | 131200 | 2073659230 | 9790 | 9870 | 9870 | 9760 | 3714 |
| 380 | 20250516 | 131100 | 2037222870 | 9870 | 9900 | 9900 | 9870 | 2706 |
| 381 | 20250516 | 131000 | 2010463350 | 9900 | 9870 | 9900 | 9870 | 3956 |
| 382 | 20250516 | 130900 | 1971346320 | 9870 | 9830 | 9870 | 9830 | 2473 |
| 383 | 20250516 | 130800 | 1946993220 | 9830 | 9830 | 9840 | 9830 | 713 |
| 384 | 20250516 | 130700 | 1939983050 | 9840 | 9820 | 9840 | 9820 | 12 |
| 385 | 20250516 | 130600 | 1939865010 | 9840 | 9830 | 9840 | 9810 | 1142 |
| 386 | 20250516 | 130500 | 1928635090 | 9820 | 9790 | 9820 | 9790 | 6454 |
| 387 | 20250516 | 130400 | 1865367490 | 9770 | 9770 | 9770 | 9770 | 260 |
| 388 | 20250516 | 130300 | 1862827290 | 9770 | 9790 | 9790 | 9770 | 12 |
| 389 | 20250516 | 130200 | 1862709930 | 9790 | 9790 | 9800 | 9770 | 638 |
| 390 | 20250516 | 130100 | 1856463820 | 9790 | 9750 | 9790 | 9750 | 1217 |
| 391 | 20250516 | 130000 | 1844561080 | 9750 | 9750 | 9750 | 9750 | 72 |
| 392 | 20250516 | 125900 | 1843859080 | 9750 | 9750 | 9750 | 9750 | 195 |
| 393 | 20250516 | 125800 | 1841957830 | 9790 | 9780 | 9790 | 9780 | 125 |
| 394 | 20250516 | 125700 | 1840734100 | 9720 | 9770 | 9770 | 9720 | 6978 |
| 395 | 20250516 | 125600 | 1772873510 | 9800 | 9770 | 9800 | 9770 | 320 |
| 396 | 20250516 | 125500 | 1769741350 | 9770 | 9770 | 9790 | 9750 | 21 |
| 397 | 20250516 | 125400 | 1769536180 | 9730 | 9830 | 9830 | 9730 | 6068 |
| 398 | 20250516 | 125300 | 1710094910 | 9820 | 9750 | 9840 | 9750 | 19894 |
| 399 | 20250516 | 125200 | 1515181570 | 9750 | 9750 | 9760 | 9750 | 1003 |
| 400 | 20250516 | 125100 | 1505402290 | 9750 | 9730 | 9750 | 9730 | 1103 |
| 401 | 20250516 | 125000 | 1494657580 | 9720 | 9720 | 9730 | 9720 | 934 |
| 402 | 20250516 | 124900 | 1485570630 | 9720 | 9720 | 9730 | 9710 | 1524 |
| 403 | 20250516 | 124800 | 1470757350 | 9720 | 9700 | 9720 | 9700 | 1482 |
| 404 | 20250516 | 124700 | 1456381930 | 9700 | 9700 | 9700 | 9700 | 1413 |
| 405 | 20250516 | 124600 | 1442675830 | 9700 | 9680 | 9700 | 9680 | 2510 |
| 406 | 20250516 | 124500 | 1418354200 | 9680 | 9670 | 9690 | 9670 | 615 |
| 407 | 20250516 | 124400 | 1412397620 | 9700 | 9700 | 9700 | 9700 | 196 |
| 408 | 20250516 | 124300 | 1410496420 | 9700 | 9660 | 9700 | 9660 | 14 |
| 409 | 20250516 | 124200 | 1410361140 | 9680 | 9680 | 9680 | 9650 | 101 |
| 410 | 20250516 | 124100 | 1409384070 | 9700 | 9630 | 9700 | 9630 | 2332 |
| 411 | 20250516 | 124000 | 1386835930 | 9630 | 9630 | 9640 | 9630 | 147 |
| 412 | 20250516 | 123900 | 1385420270 | 9630 | 9630 | 9630 | 9630 | 40 |
| 413 | 20250516 | 123800 | 1385035070 | 9680 | 9630 | 9680 | 9630 | 110 |
| 414 | 20250516 | 123700 | 1383970820 | 9630 | 9630 | 9630 | 9630 | 11 |
| 415 | 20250516 | 123600 | 1383864890 | 9630 | 9630 | 9630 | 9630 | 643 |
| 416 | 20250516 | 123500 | 1377672800 | 9620 | 9650 | 9650 | 9620 | 678 |
| 417 | 20250516 | 123400 | 1371136930 | 9680 | 9700 | 9700 | 9650 | 831 |
| 418 | 20250516 | 123300 | 1363094500 | 9710 | 9720 | 9720 | 9710 | 460 |
| 419 | 20250516 | 123200 | 1358623900 | 9720 | 9720 | 9720 | 9720 | 52 |
| 420 | 20250516 | 123100 | 1358118460 | 9720 | 9710 | 9720 | 9710 | 14 |
| 421 | 20250516 | 123000 | 1357982400 | 9710 | 9720 | 9730 | 9710 | 546 |
| 422 | 20250516 | 122900 | 1352678340 | 9720 | 9710 | 9720 | 9710 | 57 |
| 423 | 20250516 | 122800 | 1352124850 | 9710 | 9710 | 9710 | 9710 | 120 |
| 424 | 20250516 | 122700 | 1350959650 | 9720 | 9700 | 9730 | 9700 | 2217 |
| 425 | 20250516 | 122600 | 1329421880 | 9700 | 9680 | 9700 | 9680 | 723 |
| 426 | 20250516 | 122500 | 1322410280 | 9680 | 9680 | 9690 | 9680 | 6 |
| 427 | 20250516 | 122400 | 1322352180 | 9670 | 9670 | 9670 | 9670 | 698 |
| 428 | 20250516 | 122300 | 1315602520 | 9700 | 9700 | 9700 | 9700 | 0 |
| 429 | 20250516 | 122200 | 1315602520 | 9700 | 9680 | 9700 | 9680 | 2 |
| 430 | 20250516 | 122100 | 1315583140 | 9670 | 9670 | 9680 | 9670 | 763 |
| 431 | 20250516 | 122000 | 1308203910 | 9680 | 9680 | 9680 | 9680 | 445 |
| 432 | 20250516 | 121900 | 1303896310 | 9680 | 9700 | 9700 | 9680 | 95 |
| 433 | 20250516 | 121800 | 1302975470 | 9700 | 9680 | 9700 | 9680 | 62 |
| 434 | 20250516 | 121700 | 1302375290 | 9680 | 9700 | 9700 | 9680 | 548 |
| 435 | 20250516 | 121600 | 1297067090 | 9700 | 9700 | 9700 | 9700 | 339 |
| 436 | 20250516 | 121500 | 1293778790 | 9690 | 9700 | 9700 | 9690 | 222 |
| 437 | 20250516 | 121400 | 1291625420 | 9700 | 9700 | 9700 | 9700 | 28 |
| 438 | 20250516 | 121300 | 1291353820 | 9700 | 9710 | 9710 | 9650 | 563 |
| 439 | 20250516 | 121200 | 1285910480 | 9680 | 9700 | 9700 | 9680 | 2366 |
| 440 | 20250516 | 121100 | 1262962540 | 9710 | 9710 | 9710 | 9700 | 170 |
| 441 | 20250516 | 121000 | 1261312340 | 9710 | 9720 | 9730 | 9710 | 749 |
| 442 | 20250516 | 120900 | 1254037940 | 9720 | 9720 | 9720 | 9700 | 526 |
| 443 | 20250516 | 120800 | 1248925300 | 9720 | 9710 | 9720 | 9710 | 2369 |
| 444 | 20250516 | 120700 | 1225903290 | 9710 | 9700 | 9710 | 9700 | 300 |
| 445 | 20250516 | 120600 | 1222991760 | 9700 | 9680 | 9710 | 9680 | 5883 |
| 446 | 20250516 | 120500 | 1165941030 | 9680 | 9670 | 9680 | 9670 | 1648 |
| 447 | 20250516 | 120400 | 1149996710 | 9660 | 9660 | 9660 | 9660 | 100 |
| 448 | 20250516 | 120300 | 1149030710 | 9650 | 9660 | 9660 | 9650 | 366 |
| 449 | 20250516 | 120200 | 1145495420 | 9630 | 9630 | 9630 | 9630 | 0 |
| 450 | 20250516 | 120100 | 1145495420 | 9630 | 9650 | 9650 | 9630 | 28 |
| 451 | 20250516 | 120000 | 1145225640 | 9650 | 9640 | 9650 | 9640 | 710 |
| 452 | 20250516 | 115900 | 1138378160 | 9630 | 9610 | 9630 | 9610 | 634 |
| 453 | 20250516 | 115800 | 1132274120 | 9610 | 9620 | 9620 | 9610 | 1672 |
| 454 | 20250516 | 115700 | 1116199460 | 9620 | 9620 | 9620 | 9620 | 100 |
| 455 | 20250516 | 115600 | 1115237460 | 9620 | 9620 | 9620 | 9620 | 0 |
| 456 | 20250516 | 115500 | 1115237460 | 9620 | 9620 | 9650 | 9620 | 797 |
| 457 | 20250516 | 115400 | 1107565640 | 9640 | 9650 | 9660 | 9640 | 399 |
| 458 | 20250516 | 115300 | 1103716080 | 9620 | 9630 | 9630 | 9620 | 1185 |
| 459 | 20250516 | 115200 | 1092313110 | 9650 | 9650 | 9650 | 9650 | 323 |
| 460 | 20250516 | 115100 | 1089196160 | 9650 | 9660 | 9660 | 9650 | 444 |
| 461 | 20250516 | 115000 | 1084908990 | 9660 | 9670 | 9670 | 9660 | 315 |
| 462 | 20250516 | 114900 | 1081864940 | 9660 | 9660 | 9660 | 9630 | 1129 |
| 463 | 20250516 | 114800 | 1070976800 | 9620 | 9670 | 9670 | 9620 | 790 |
| 464 | 20250516 | 114700 | 1063348460 | 9680 | 9680 | 9680 | 9680 | 9 |
| 465 | 20250516 | 114600 | 1063261340 | 9680 | 9690 | 9690 | 9680 | 64 |
| 466 | 20250516 | 114500 | 1062641770 | 9700 | 9700 | 9700 | 9700 | 161 |
| 467 | 20250516 | 114400 | 1061080070 | 9700 | 9690 | 9700 | 9670 | 1296 |
| 468 | 20250516 | 114300 | 1048517870 | 9700 | 9700 | 9700 | 9690 | 62 |
| 469 | 20250516 | 114200 | 1047916570 | 9700 | 9690 | 9700 | 9670 | 1118 |
| 470 | 20250516 | 114100 | 1037081860 | 9700 | 9700 | 9705 | 9690 | 1933 |
| 471 | 20250516 | 114000 | 1018331570 | 9690 | 9700 | 9700 | 9690 | 480 |
| 472 | 20250516 | 113900 | 1013678050 | 9690 | 9700 | 9700 | 9690 | 140 |
| 473 | 20250516 | 113800 | 1012320440 | 9690 | 9690 | 9690 | 9680 | 1370 |
| 474 | 20250516 | 113700 | 999053650 | 9680 | 9670 | 9690 | 9670 | 1566 |
| 475 | 20250516 | 113600 | 983884850 | 9670 | 9650 | 9670 | 9650 | 460 |
| 476 | 20250516 | 113500 | 979439910 | 9640 | 9640 | 9650 | 9640 | 978 |
| 477 | 20250516 | 113400 | 970006970 | 9630 | 9630 | 9630 | 9630 | 693 |
| 478 | 20250516 | 113300 | 963333380 | 9630 | 9620 | 9630 | 9620 | 1890 |
| 479 | 20250516 | 113200 | 945151570 | 9620 | 9610 | 9620 | 9610 | 51 |
| 480 | 20250516 | 113100 | 944661450 | 9610 | 9610 | 9620 | 9610 | 1707 |
| 481 | 20250516 | 113000 | 928242060 | 9600 | 9590 | 9600 | 9590 | 113 |
| 482 | 20250516 | 112900 | 927157280 | 9580 | 9590 | 9590 | 9580 | 138 |
| 483 | 20250516 | 112800 | 925834860 | 9590 | 9590 | 9610 | 9590 | 288 |
| 484 | 20250516 | 112700 | 923072910 | 9590 | 9580 | 9590 | 9580 | 255 |
| 485 | 20250516 | 112600 | 920627490 | 9590 | 9580 | 9590 | 9580 | 15 |
| 486 | 20250516 | 112500 | 920483780 | 9590 | 9590 | 9590 | 9530 | 810 |
| 487 | 20250516 | 112400 | 912721000 | 9600 | 9620 | 9620 | 9600 | 470 |
| 488 | 20250516 | 112300 | 908205300 | 9620 | 9610 | 9620 | 9610 | 226 |
| 489 | 20250516 | 112200 | 906032740 | 9620 | 9620 | 9620 | 9620 | 18 |
| 490 | 20250516 | 112100 | 905859580 | 9620 | 9620 | 9620 | 9610 | 53 |
| 491 | 20250516 | 112000 | 905349820 | 9610 | 9620 | 9630 | 9610 | 733 |
| 492 | 20250516 | 111900 | 898299470 | 9610 | 9610 | 9610 | 9610 | 305 |
| 493 | 20250516 | 111800 | 895368420 | 9610 | 9590 | 9610 | 9590 | 4155 |
| 494 | 20250516 | 111700 | 855487780 | 9580 | 9570 | 9580 | 9560 | 281 |
| 495 | 20250516 | 111600 | 852797900 | 9570 | 9580 | 9580 | 9570 | 232 |
| 496 | 20250516 | 111500 | 850576870 | 9580 | 9530 | 9580 | 9530 | 2070 |
| 497 | 20250516 | 111400 | 830769490 | 9540 | 9550 | 9550 | 9540 | 582 |
| 498 | 20250516 | 111300 | 825214820 | 9550 | 9550 | 9550 | 9550 | 62 |
| 499 | 20250516 | 111200 | 824622720 | 9550 | 9550 | 9550 | 9550 | 135 |
| 500 | 20250516 | 111100 | 823333470 | 9560 | 9550 | 9560 | 9550 | 1838 |
| 501 | 20250516 | 111000 | 805767190 | 9560 | 9520 | 9560 | 9520 | 2389 |
| 502 | 20250516 | 110900 | 782965680 | 9520 | 9520 | 9520 | 9520 | 0 |
| 503 | 20250516 | 110800 | 782965680 | 9520 | 9520 | 9520 | 9520 | 0 |
| 504 | 20250516 | 110700 | 782965680 | 9520 | 9500 | 9530 | 9500 | 951 |
| 505 | 20250516 | 110600 | 773906500 | 9500 | 9500 | 9500 | 9500 | 10 |
| 506 | 20250516 | 110500 | 773811500 | 9510 | 9510 | 9510 | 9510 | 3 |
| 507 | 20250516 | 110400 | 773782970 | 9510 | 9510 | 9510 | 9510 | 2 |
| 508 | 20250516 | 110300 | 773763950 | 9490 | 9490 | 9490 | 9490 | 0 |
| 509 | 20250516 | 110200 | 773763950 | 9490 | 9490 | 9490 | 9490 | 28 |
| 510 | 20250516 | 110100 | 773498230 | 9480 | 9510 | 9520 | 9480 | 185 |
| 511 | 20250516 | 110000 | 771738060 | 9520 | 9490 | 9520 | 9480 | 151 |
| 512 | 20250516 | 105900 | 770306530 | 9480 | 9480 | 9480 | 9480 | 927 |
| 513 | 20250516 | 105800 | 761518570 | 9480 | 9500 | 9550 | 9480 | 1236 |
| 514 | 20250516 | 105700 | 749735660 | 9470 | 9490 | 9490 | 9470 | 226 |
| 515 | 20250516 | 105600 | 747594740 | 9520 | 9520 | 9520 | 9520 | 0 |
| 516 | 20250516 | 105500 | 747594740 | 9520 | 9490 | 9520 | 9490 | 2 |
| 517 | 20250516 | 105400 | 747575730 | 9490 | 9490 | 9490 | 9490 | 8 |
| 518 | 20250516 | 105300 | 747499810 | 9520 | 9485 | 9520 | 9485 | 552 |
| 519 | 20250516 | 105200 | 742251390 | 9490 | 9490 | 9500 | 9490 | 468 |
| 520 | 20250516 | 105100 | 737810060 | 9490 | 9500 | 9510 | 9490 | 435 |
| 521 | 20250516 | 105000 | 733677480 | 9510 | 9510 | 9510 | 9510 | 51 |
| 522 | 20250516 | 104900 | 733192470 | 9510 | 9510 | 9510 | 9510 | 1 |
| 523 | 20250516 | 104800 | 733182960 | 9520 | 9530 | 9530 | 9510 | 835 |
| 524 | 20250516 | 104700 | 725232770 | 9530 | 9540 | 9540 | 9530 | 61 |
| 525 | 20250516 | 104600 | 724651340 | 9540 | 9540 | 9540 | 9530 | 148 |
| 526 | 20250516 | 104500 | 723240830 | 9540 | 9540 | 9540 | 9540 | 6 |
| 527 | 20250516 | 104400 | 723183590 | 9530 | 9530 | 9530 | 9530 | 553 |
| 528 | 20250516 | 104300 | 717913500 | 9530 | 9530 | 9530 | 9530 | 266 |
| 529 | 20250516 | 104200 | 715378520 | 9520 | 9520 | 9520 | 9520 | 550 |
| 530 | 20250516 | 104100 | 710142520 | 9510 | 9520 | 9520 | 9510 | 1010 |
| 531 | 20250516 | 104000 | 700527330 | 9520 | 9500 | 9520 | 9500 | 644 |
| 532 | 20250516 | 103900 | 694398870 | 9510 | 9450 | 9510 | 9450 | 6405 |
| 533 | 20250516 | 103800 | 633696450 | 9460 | 9460 | 9460 | 9460 | 1 |
| 534 | 20250516 | 103700 | 633686990 | 9460 | 9450 | 9460 | 9450 | 36 |
| 535 | 20250516 | 103600 | 633346770 | 9450 | 9450 | 9450 | 9450 | 64 |
| 536 | 20250516 | 103500 | 632741970 | 9450 | 9460 | 9460 | 9450 | 14 |
| 537 | 20250516 | 103400 | 632609560 | 9460 | 9460 | 9460 | 9460 | 42 |
| 538 | 20250516 | 103300 | 632212240 | 9470 | 9460 | 9470 | 9460 | 127 |
| 539 | 20250516 | 103200 | 631009980 | 9470 | 9470 | 9470 | 9470 | 101 |
| 540 | 20250516 | 103100 | 630053510 | 9440 | 9440 | 9440 | 9430 | 142 |
| 541 | 20250516 | 103000 | 628713720 | 9440 | 9450 | 9460 | 9440 | 796 |
| 542 | 20250516 | 102900 | 621189250 | 9450 | 9450 | 9450 | 9450 | 162 |
| 543 | 20250516 | 102800 | 619658350 | 9450 | 9450 | 9450 | 9450 | 493 |
| 544 | 20250516 | 102700 | 614999500 | 9450 | 9450 | 9450 | 9450 | 100 |
| 545 | 20250516 | 102600 | 614054500 | 9470 | 9470 | 9470 | 9470 | 500 |
| 546 | 20250516 | 102500 | 609319500 | 9450 | 9470 | 9470 | 9450 | 868 |
| 547 | 20250516 | 102400 | 601116820 | 9450 | 9470 | 9470 | 9450 | 432 |
| 548 | 20250516 | 102300 | 597031520 | 9460 | 9460 | 9460 | 9460 | 250 |
| 549 | 20250516 | 102200 | 594666520 | 9470 | 9460 | 9470 | 9460 | 915 |
| 550 | 20250516 | 102100 | 586006230 | 9470 | 9470 | 9480 | 9470 | 566 |
| 551 | 20250516 | 102000 | 580645310 | 9480 | 9480 | 9480 | 9480 | 133 |
| 552 | 20250516 | 101900 | 579384470 | 9480 | 9480 | 9490 | 9480 | 761 |
| 553 | 20250516 | 101800 | 572169590 | 9480 | 9490 | 9500 | 9480 | 1578 |
| 554 | 20250516 | 101700 | 557197590 | 9490 | 9480 | 9490 | 9480 | 949 |
| 555 | 20250516 | 101600 | 548195020 | 9490 | 9520 | 9520 | 9490 | 3089 |
| 556 | 20250516 | 101500 | 518825070 | 9520 | 9530 | 9530 | 9520 | 1549 |
| 557 | 20250516 | 101400 | 504078400 | 9530 | 9530 | 9530 | 9520 | 799 |
| 558 | 20250516 | 101300 | 496465500 | 9530 | 9530 | 9530 | 9530 | 93 |
| 559 | 20250516 | 101200 | 495579210 | 9530 | 9530 | 9530 | 9530 | 336 |
| 560 | 20250516 | 101100 | 492377130 | 9530 | 9520 | 9530 | 9520 | 759 |
| 561 | 20250516 | 101000 | 485151430 | 9520 | 9520 | 9530 | 9520 | 217 |
| 562 | 20250516 | 100900 | 483085210 | 9520 | 9520 | 9530 | 9520 | 30 |
| 563 | 20250516 | 100800 | 482799510 | 9530 | 9530 | 9530 | 9510 | 1127 |
| 564 | 20250516 | 100700 | 472070410 | 9530 | 9530 | 9530 | 9510 | 1514 |
| 565 | 20250516 | 100600 | 457660910 | 9520 | 9510 | 9520 | 9480 | 3213 |
| 566 | 20250516 | 100500 | 427090120 | 9500 | 9490 | 9500 | 9490 | 2467 |
| 567 | 20250516 | 100400 | 403659820 | 9490 | 9500 | 9500 | 9490 | 1930 |
| 568 | 20250516 | 100300 | 385331110 | 9500 | 9500 | 9500 | 9490 | 2332 |
| 569 | 20250516 | 100200 | 363189240 | 9500 | 9490 | 9510 | 9490 | 4799 |
| 570 | 20250516 | 100100 | 317606950 | 9490 | 9500 | 9500 | 9490 | 498 |
| 571 | 20250516 | 100000 | 312880300 | 9500 | 9480 | 9500 | 9480 | 596 |
| 572 | 20250516 | 095900 | 307227760 | 9480 | 9480 | 9480 | 9480 | 27 |
| 573 | 20250516 | 095800 | 306971800 | 9480 | 9490 | 9500 | 9480 | 112 |
| 574 | 20250516 | 095700 | 305909920 | 9490 | 9490 | 9490 | 9470 | 2705 |
| 575 | 20250516 | 095600 | 280247760 | 9480 | 9460 | 9490 | 9440 | 2285 |
| 576 | 20250516 | 095500 | 258613400 | 9460 | 9460 | 9460 | 9460 | 48 |
| 577 | 20250516 | 095400 | 258159320 | 9470 | 9460 | 9470 | 9450 | 172 |
| 578 | 20250516 | 095300 | 256532490 | 9450 | 9420 | 9450 | 9420 | 1232 |
| 579 | 20250516 | 095200 | 244910380 | 9430 | 9430 | 9450 | 9420 | 968 |
| 580 | 20250516 | 095100 | 235773470 | 9430 | 9420 | 9440 | 9420 | 1200 |
| 581 | 20250516 | 095000 | 224457470 | 9420 | 9400 | 9420 | 9390 | 915 |
| 582 | 20250516 | 094900 | 215844060 | 9370 | 9380 | 9400 | 9370 | 1035 |
| 583 | 20250516 | 094800 | 206116970 | 9380 | 9350 | 9390 | 9350 | 816 |
| 584 | 20250516 | 094700 | 198462080 | 9350 | 9350 | 9350 | 9350 | 400 |
| 585 | 20250516 | 094600 | 194722080 | 9370 | 9370 | 9370 | 9370 | 0 |
| 586 | 20250516 | 094500 | 194722080 | 9370 | 9370 | 9370 | 9370 | 5 |
| 587 | 20250516 | 094400 | 194675230 | 9370 | 9370 | 9370 | 9370 | 4 |
| 588 | 20250516 | 094300 | 194637750 | 9370 | 9340 | 9370 | 9330 | 67 |
| 589 | 20250516 | 094200 | 194012180 | 9380 | 9340 | 9380 | 9340 | 130 |
| 590 | 20250516 | 094100 | 192796930 | 9340 | 9340 | 9340 | 9340 | 1 |
| 591 | 20250516 | 094000 | 192787590 | 9380 | 9330 | 9380 | 9330 | 582 |
| 592 | 20250516 | 093900 | 187331070 | 9340 | 9340 | 9370 | 9320 | 1106 |
| 593 | 20250516 | 093800 | 176982060 | 9340 | 9340 | 9340 | 9300 | 222 |
| 594 | 20250516 | 093700 | 174913860 | 9320 | 9330 | 9330 | 9320 | 144 |
| 595 | 20250516 | 093600 | 173570840 | 9330 | 9320 | 9330 | 9320 | 136 |
| 596 | 20250516 | 093500 | 172303310 | 9320 | 9290 | 9320 | 9290 | 891 |
| 597 | 20250516 | 093400 | 164008800 | 9290 | 9290 | 9290 | 9290 | 48 |
| 598 | 20250516 | 093300 | 163562880 | 9290 | 9280 | 9290 | 9280 | 5 |
| 599 | 20250516 | 093200 | 163516470 | 9270 | 9280 | 9280 | 9270 | 256 |
| 600 | 20250516 | 093100 | 161143190 | 9290 | 9290 | 9290 | 9290 | 0 |
| 601 | 20250516 | 093000 | 161143190 | 9290 | 9270 | 9290 | 9270 | 1122 |
| 602 | 20250516 | 092900 | 150726795 | 9280 | 9280 | 9285 | 9270 | 752 |
| 603 | 20250516 | 092800 | 143750430 | 9300 | 9300 | 9300 | 9300 | 0 |
| 604 | 20250516 | 092700 | 143750430 | 9300 | 9300 | 9300 | 9300 | 1 |
| 605 | 20250516 | 092600 | 143741130 | 9290 | 9300 | 9300 | 9290 | 1341 |
| 606 | 20250516 | 092500 | 131283230 | 9290 | 9290 | 9290 | 9290 | 0 |
| 607 | 20250516 | 092400 | 131283230 | 9290 | 9280 | 9290 | 9280 | 1616 |
| 608 | 20250516 | 092300 | 116280160 | 9280 | 9270 | 9280 | 9270 | 301 |
| 609 | 20250516 | 092200 | 113488880 | 9260 | 9270 | 9270 | 9260 | 430 |
| 610 | 20250516 | 092100 | 109506970 | 9260 | 9260 | 9260 | 9260 | 20 |
| 611 | 20250516 | 092000 | 109321770 | 9270 | 9270 | 9270 | 9260 | 1404 |
| 612 | 20250516 | 091900 | 96314970 | 9270 | 9270 | 9270 | 9270 | 501 |
| 613 | 20250516 | 091800 | 91670700 | 9270 | 9270 | 9270 | 9260 | 2953 |
| 614 | 20250516 | 091700 | 64296510 | 9260 | 9260 | 9270 | 9260 | 949 |
| 615 | 20250516 | 091600 | 55500380 | 9280 | 9280 | 9280 | 9280 | 0 |
| 616 | 20250516 | 091500 | 55500380 | 9280 | 9280 | 9280 | 9280 | 1 |
| 617 | 20250516 | 091400 | 55491100 | 9270 | 9250 | 9270 | 9250 | 143 |
| 618 | 20250516 | 091300 | 54166590 | 9240 | 9250 | 9280 | 9240 | 527 |
| 619 | 20250516 | 091200 | 49293320 | 9260 | 9260 | 9260 | 9260 | 24 |
| 620 | 20250516 | 091100 | 49071080 | 9260 | 9270 | 9270 | 9260 | 182 |
| 621 | 20250516 | 091000 | 47384530 | 9270 | 9270 | 9270 | 9270 | 183 |
| 622 | 20250516 | 090900 | 45688120 | 9290 | 9300 | 9300 | 9280 | 496 |
| 623 | 20250516 | 090800 | 41082760 | 9310 | 9290 | 9310 | 9280 | 1895 |
| 624 | 20250516 | 090700 | 23481170 | 9280 | 9270 | 9280 | 9270 | 214 |
| 625 | 20250516 | 090600 | 21496380 | 9270 | 9260 | 9290 | 9260 | 832 |
| 626 | 20250516 | 090500 | 13772260 | 9260 | 9240 | 9260 | 9240 | 243 |
| 627 | 20250516 | 090400 | 11526510 | 9250 | 9250 | 9250 | 9250 | 0 |
| 628 | 20250516 | 090300 | 11526510 | 9250 | 9220 | 9250 | 9210 | 628 |
| 629 | 20250516 | 090200 | 5735940 | 9230 | 9200 | 9230 | 9200 | 211 |
| 630 | 20250516 | 090100 | 3791140 | 9200 | 9230 | 9230 | 9200 | 228 |
| 631 | 20250516 | 090000 | 1689090 | 9230 | 9230 | 9230 | 9230 | 183 |