32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 185000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 3 | 20250514 | 184900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20250514 | 184800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20250514 | 184700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20250514 | 184600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20250514 | 184500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20250514 | 184400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20250514 | 184300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20250514 | 184200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20250514 | 184100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20250514 | 184000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20250514 | 183900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20250514 | 183800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20250514 | 183700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20250514 | 183600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20250514 | 183500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20250514 | 183400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20250514 | 183300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20250514 | 183200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20250514 | 183100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20250514 | 183000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20250514 | 182900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20250514 | 182800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20250514 | 182700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20250514 | 182600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20250514 | 182500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20250514 | 182400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20250514 | 182300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20250514 | 182200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20250514 | 182100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20250514 | 182000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 33 | 20250514 | 181900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20250514 | 181800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20250514 | 181700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20250514 | 181600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20250514 | 181500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20250514 | 181400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20250514 | 181300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20250514 | 181200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20250514 | 181100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20250514 | 181000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20250514 | 180900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20250514 | 180800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20250514 | 180700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20250514 | 180600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20250514 | 180500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20250514 | 180400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20250514 | 180300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20250514 | 180200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20250514 | 180100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20250514 | 180000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20250514 | 175900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20250514 | 175800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20250514 | 175700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20250514 | 175600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20250514 | 175500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20250514 | 175400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20250514 | 175300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20250514 | 175200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20250514 | 175100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20250514 | 175000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 63 | 20250514 | 174900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20250514 | 174800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20250514 | 174700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20250514 | 174600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20250514 | 174500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20250514 | 174400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20250514 | 174300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20250514 | 174200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20250514 | 174100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20250514 | 174000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20250514 | 173900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20250514 | 173800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20250514 | 173700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20250514 | 173600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20250514 | 173500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20250514 | 173400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20250514 | 173300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20250514 | 173200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20250514 | 173100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20250514 | 173000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20250514 | 172900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20250514 | 172800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20250514 | 172700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20250514 | 172600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20250514 | 172500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20250514 | 172400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20250514 | 172300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20250514 | 172200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20250514 | 172100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20250514 | 172000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 93 | 20250514 | 171900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20250514 | 171800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20250514 | 171700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20250514 | 171600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20250514 | 171500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20250514 | 171400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20250514 | 171300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20250514 | 171200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20250514 | 171100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20250514 | 171000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20250514 | 170900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20250514 | 170800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20250514 | 170700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20250514 | 170600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20250514 | 170500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20250514 | 170400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20250514 | 170300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20250514 | 170200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20250514 | 170100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20250514 | 170000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20250514 | 165900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20250514 | 165800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20250514 | 165700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20250514 | 165600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20250514 | 165500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20250514 | 165400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20250514 | 165300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20250514 | 165200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20250514 | 165100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20250514 | 165000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 123 | 20250514 | 164900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20250514 | 164800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20250514 | 164700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20250514 | 164600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20250514 | 164500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20250514 | 164400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20250514 | 164300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20250514 | 164200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20250514 | 164100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20250514 | 164000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20250514 | 163900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20250514 | 163800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20250514 | 163700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20250514 | 163600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20250514 | 163500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20250514 | 163400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20250514 | 163300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20250514 | 163200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20250514 | 163100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20250514 | 163000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20250514 | 162900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20250514 | 162800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20250514 | 162700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20250514 | 162600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20250514 | 162500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20250514 | 162400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20250514 | 162300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20250514 | 162200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20250514 | 162100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20250514 | 162000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 153 | 20250514 | 161900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20250514 | 161800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20250514 | 161700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20250514 | 161600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20250514 | 161500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20250514 | 161400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20250514 | 161300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20250514 | 161200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20250514 | 161100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20250514 | 161000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20250514 | 160900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20250514 | 160800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20250514 | 160700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20250514 | 160600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20250514 | 160500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20250514 | 160400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20250514 | 160300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20250514 | 160200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20250514 | 160100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20250514 | 160000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20250514 | 155900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20250514 | 155800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20250514 | 155700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20250514 | 155600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20250514 | 155500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20250514 | 155400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20250514 | 155300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20250514 | 155200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20250514 | 155100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20250514 | 155000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 183 | 20250514 | 154900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20250514 | 154800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20250514 | 154700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20250514 | 154600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20250514 | 154500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20250514 | 154400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20250514 | 154300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20250514 | 154200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20250514 | 154100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20250514 | 154000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20250514 | 153900 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20250514 | 153800 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20250514 | 153700 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20250514 | 153600 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20250514 | 153500 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20250514 | 153400 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20250514 | 153300 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20250514 | 153200 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20250514 | 153100 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20250514 | 153000 | 12859673750 | 23300 | 23300 | 23300 | 23300 | 12048 |
| 203 | 20250514 | 152900 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20250514 | 152800 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20250514 | 152700 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20250514 | 152600 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20250514 | 152500 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20250514 | 152400 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20250514 | 152300 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20250514 | 152200 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20250514 | 152100 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20250514 | 152000 | 12578955350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 213 | 20250514 | 151900 | 12578955350 | 23300 | 23300 | 23300 | 23250 | 173 |
| 214 | 20250514 | 151800 | 12574931350 | 23250 | 23300 | 23300 | 23250 | 1286 |
| 215 | 20250514 | 151700 | 12545029050 | 23300 | 23300 | 23300 | 23250 | 116 |
| 216 | 20250514 | 151600 | 12542331750 | 23250 | 23300 | 23300 | 23250 | 268 |
| 217 | 20250514 | 151500 | 12536095150 | 23300 | 23300 | 23300 | 23250 | 655 |
| 218 | 20250514 | 151400 | 12520840550 | 23250 | 23300 | 23300 | 23250 | 306 |
| 219 | 20250514 | 151300 | 12513724150 | 23300 | 23250 | 23300 | 23250 | 283 |
| 220 | 20250514 | 151200 | 12507131100 | 23250 | 23250 | 23300 | 23250 | 123 |
| 221 | 20250514 | 151100 | 12504269550 | 23250 | 23300 | 23300 | 23250 | 457 |
| 222 | 20250514 | 151000 | 12493621800 | 23300 | 23300 | 23300 | 23250 | 241 |
| 223 | 20250514 | 150900 | 12488011900 | 23250 | 23250 | 23300 | 23250 | 212 |
| 224 | 20250514 | 150800 | 12483082100 | 23250 | 23275 | 23300 | 23250 | 345 |
| 225 | 20250514 | 150700 | 12475044100 | 23250 | 23300 | 23300 | 23250 | 29 |
| 226 | 20250514 | 150600 | 12474368600 | 23300 | 23300 | 23300 | 23250 | 647 |
| 227 | 20250514 | 150500 | 12459293700 | 23350 | 23350 | 23350 | 23300 | 227 |
| 228 | 20250514 | 150400 | 12453999050 | 23300 | 23300 | 23350 | 23300 | 61 |
| 229 | 20250514 | 150300 | 12452577450 | 23300 | 23300 | 23350 | 23300 | 1201 |
| 230 | 20250514 | 150200 | 12424593900 | 23350 | 23300 | 23350 | 23300 | 355 |
| 231 | 20250514 | 150100 | 12416319150 | 23300 | 23350 | 23350 | 23300 | 32 |
| 232 | 20250514 | 150000 | 12415573250 | 23250 | 23250 | 23350 | 23250 | 2087 |
| 233 | 20250514 | 145900 | 12366953500 | 23300 | 23250 | 23300 | 23250 | 148 |
| 234 | 20250514 | 145800 | 12363505350 | 23300 | 23300 | 23300 | 23250 | 55 |
| 235 | 20250514 | 145700 | 12362223950 | 23300 | 23300 | 23300 | 23250 | 363 |
| 236 | 20250514 | 145600 | 12353770625 | 23300 | 23300 | 23300 | 23250 | 742 |
| 237 | 20250514 | 145500 | 12336510075 | 23300 | 23300 | 23300 | 23300 | 2677 |
| 238 | 20250514 | 145400 | 12274135975 | 23300 | 23250 | 23300 | 23250 | 635 |
| 239 | 20250514 | 145300 | 12259367125 | 23275 | 23300 | 23300 | 23275 | 29 |
| 240 | 20250514 | 145200 | 12258691675 | 23300 | 23250 | 23300 | 23250 | 317 |
| 241 | 20250514 | 145100 | 12251320875 | 23300 | 23300 | 23300 | 23250 | 135 |
| 242 | 20250514 | 145000 | 12248181125 | 23250 | 23250 | 23250 | 23200 | 233 |
| 243 | 20250514 | 144900 | 12242764625 | 23200 | 23250 | 23300 | 23200 | 802 |
| 244 | 20250514 | 144800 | 12224119925 | 23250 | 23300 | 23300 | 23250 | 123 |
| 245 | 20250514 | 144700 | 12221259950 | 23300 | 23300 | 23300 | 23200 | 3578 |
| 246 | 20250514 | 144600 | 12138183900 | 23300 | 23300 | 23300 | 23250 | 648 |
| 247 | 20250514 | 144500 | 12123091250 | 23300 | 23300 | 23350 | 23250 | 1501 |
| 248 | 20250514 | 144400 | 12088123500 | 23300 | 23300 | 23350 | 23300 | 134 |
| 249 | 20250514 | 144300 | 12085001200 | 23300 | 23300 | 23300 | 23300 | 613 |
| 250 | 20250514 | 144200 | 12070718300 | 23300 | 23350 | 23350 | 23300 | 276 |
| 251 | 20250514 | 144100 | 12064287300 | 23300 | 23300 | 23300 | 23300 | 2448 |
| 252 | 20250514 | 144000 | 12007248900 | 23300 | 23300 | 23350 | 23300 | 544 |
| 253 | 20250514 | 143900 | 11994570050 | 23350 | 23350 | 23350 | 23300 | 103 |
| 254 | 20250514 | 143800 | 11992170000 | 23300 | 23350 | 23350 | 23300 | 102 |
| 255 | 20250514 | 143700 | 11989789450 | 23300 | 23300 | 23300 | 23250 | 2539 |
| 256 | 20250514 | 143600 | 11930671700 | 23300 | 23300 | 23300 | 23250 | 238 |
| 257 | 20250514 | 143500 | 11925126800 | 23300 | 23250 | 23300 | 23250 | 948 |
| 258 | 20250514 | 143400 | 11903053700 | 23250 | 23250 | 23300 | 23250 | 1256 |
| 259 | 20250514 | 143300 | 11873822600 | 23300 | 23300 | 23300 | 23250 | 436 |
| 260 | 20250514 | 143200 | 11863677900 | 23300 | 23300 | 23300 | 23250 | 182 |
| 261 | 20250514 | 143100 | 11859445650 | 23300 | 23250 | 23300 | 23250 | 165 |
| 262 | 20250514 | 143000 | 11855607250 | 23300 | 23250 | 23300 | 23250 | 2509 |
| 263 | 20250514 | 142900 | 11797192800 | 23250 | 23200 | 23300 | 23200 | 2006 |
| 264 | 20250514 | 142800 | 11750553200 | 23250 | 23200 | 23250 | 23200 | 223 |
| 265 | 20250514 | 142700 | 11745378950 | 23200 | 23200 | 23250 | 23200 | 435 |
| 266 | 20250514 | 142600 | 11735276750 | 23200 | 23200 | 23250 | 23200 | 218 |
| 267 | 20250514 | 142500 | 11730219100 | 23200 | 23200 | 23250 | 23200 | 562 |
| 268 | 20250514 | 142400 | 11717180200 | 23250 | 23250 | 23250 | 23200 | 263 |
| 269 | 20250514 | 142300 | 11711074600 | 23200 | 23200 | 23250 | 23200 | 648 |
| 270 | 20250514 | 142200 | 11696040250 | 23200 | 23200 | 23250 | 23150 | 1190 |
| 271 | 20250514 | 142100 | 11668432600 | 23200 | 23200 | 23250 | 23200 | 1980 |
| 272 | 20250514 | 142000 | 11622496250 | 23200 | 23200 | 23250 | 23200 | 320 |
| 273 | 20250514 | 141900 | 11615072150 | 23200 | 23150 | 23250 | 23150 | 2698 |
| 274 | 20250514 | 141800 | 11552478500 | 23200 | 23200 | 23200 | 23150 | 431 |
| 275 | 20250514 | 141700 | 11542500750 | 23150 | 23200 | 23200 | 23150 | 704 |
| 276 | 20250514 | 141600 | 11526203100 | 23150 | 23100 | 23150 | 23100 | 738 |
| 277 | 20250514 | 141500 | 11509118900 | 23100 | 23100 | 23150 | 23100 | 983 |
| 278 | 20250514 | 141400 | 11486405850 | 23100 | 23100 | 23150 | 23050 | 936 |
| 279 | 20250514 | 141300 | 11464786350 | 23100 | 23100 | 23100 | 23100 | 382 |
| 280 | 20250514 | 141200 | 11455962150 | 23100 | 23125 | 23125 | 23100 | 240 |
| 281 | 20250514 | 141100 | 11450418125 | 23100 | 23100 | 23100 | 23100 | 1090 |
| 282 | 20250514 | 141000 | 11425239125 | 23100 | 23100 | 23150 | 23100 | 874 |
| 283 | 20250514 | 140900 | 11405047075 | 23050 | 23100 | 23150 | 23050 | 623 |
| 284 | 20250514 | 140800 | 11390660675 | 23100 | 23100 | 23150 | 23100 | 1033 |
| 285 | 20250514 | 140700 | 11366797175 | 23150 | 23100 | 23150 | 23050 | 855 |
| 286 | 20250514 | 140600 | 11347047725 | 23100 | 23100 | 23150 | 23100 | 1304 |
| 287 | 20250514 | 140500 | 11316925175 | 23100 | 23150 | 23150 | 23100 | 1331 |
| 288 | 20250514 | 140400 | 11286176975 | 23100 | 23150 | 23150 | 23100 | 1362 |
| 289 | 20250514 | 140300 | 11254675325 | 23100 | 23150 | 23150 | 23100 | 764 |
| 290 | 20250514 | 140200 | 11237026325 | 23150 | 23150 | 23150 | 23100 | 790 |
| 291 | 20250514 | 140100 | 11218772225 | 23100 | 23150 | 23150 | 23100 | 1423 |
| 292 | 20250514 | 140000 | 11185889075 | 23100 | 23100 | 23150 | 23100 | 606 |
| 293 | 20250514 | 135900 | 11171890425 | 23100 | 23100 | 23150 | 23100 | 623 |
| 294 | 20250514 | 135800 | 11157498125 | 23100 | 23150 | 23150 | 23100 | 1235 |
| 295 | 20250514 | 135700 | 11128924125 | 23150 | 23150 | 23150 | 23100 | 2108 |
| 296 | 20250514 | 135600 | 11080153375 | 23150 | 23150 | 23150 | 23100 | 1789 |
| 297 | 20250514 | 135500 | 11038753875 | 23150 | 23150 | 23150 | 23150 | 1019 |
| 298 | 20250514 | 135400 | 11015164025 | 23200 | 23150 | 23200 | 23150 | 853 |
| 299 | 20250514 | 135300 | 10995414175 | 23200 | 23150 | 23200 | 23150 | 563 |
| 300 | 20250514 | 135200 | 10982380325 | 23150 | 23150 | 23150 | 23150 | 614 |
| 301 | 20250514 | 135100 | 10968166225 | 23150 | 23200 | 23200 | 23150 | 251 |
| 302 | 20250514 | 135000 | 10962354075 | 23200 | 23150 | 23200 | 23150 | 103 |
| 303 | 20250514 | 134900 | 10959967400 | 23150 | 23150 | 23200 | 23150 | 730 |
| 304 | 20250514 | 134800 | 10943067400 | 23175 | 23150 | 23175 | 23150 | 12 |
| 305 | 20250514 | 134700 | 10942789575 | 23150 | 23150 | 23200 | 23150 | 757 |
| 306 | 20250514 | 134600 | 10925230225 | 23200 | 23200 | 23200 | 23150 | 1297 |
| 307 | 20250514 | 134500 | 10895160525 | 23200 | 23250 | 23250 | 23000 | 21489 |
| 308 | 20250514 | 134400 | 10398858025 | 23250 | 23250 | 23250 | 23250 | 1251 |
| 309 | 20250514 | 134300 | 10369772275 | 23250 | 23250 | 23250 | 23250 | 344 |
| 310 | 20250514 | 134200 | 10361774275 | 23250 | 23250 | 23250 | 23250 | 123 |
| 311 | 20250514 | 134100 | 10358914525 | 23250 | 23300 | 23300 | 23250 | 567 |
| 312 | 20250514 | 134000 | 10345723650 | 23250 | 23250 | 23250 | 23250 | 436 |
| 313 | 20250514 | 133900 | 10335586650 | 23250 | 23250 | 23250 | 23250 | 844 |
| 314 | 20250514 | 133800 | 10315963650 | 23250 | 23250 | 23250 | 23250 | 17 |
| 315 | 20250514 | 133700 | 10315568400 | 23250 | 23250 | 23250 | 23250 | 547 |
| 316 | 20250514 | 133600 | 10302850650 | 23250 | 23250 | 23300 | 23250 | 333 |
| 317 | 20250514 | 133500 | 10295108350 | 23250 | 23250 | 23300 | 23250 | 5145 |
| 318 | 20250514 | 133400 | 10175472100 | 23250 | 23250 | 23300 | 23250 | 309 |
| 319 | 20250514 | 133300 | 10168283250 | 23300 | 23300 | 23300 | 23250 | 2447 |
| 320 | 20250514 | 133200 | 10111275300 | 23300 | 23350 | 23350 | 23300 | 711 |
| 321 | 20250514 | 133100 | 10094708500 | 23350 | 23300 | 23350 | 23300 | 160 |
| 322 | 20250514 | 133000 | 10090979950 | 23300 | 23300 | 23300 | 23300 | 490 |
| 323 | 20250514 | 132900 | 10079562950 | 23350 | 23300 | 23350 | 23300 | 5033 |
| 324 | 20250514 | 132800 | 9962294000 | 23300 | 23300 | 23350 | 23300 | 695 |
| 325 | 20250514 | 132700 | 9946098950 | 23300 | 23300 | 23350 | 23250 | 883 |
| 326 | 20250514 | 132600 | 9925526950 | 23350 | 23300 | 23350 | 23300 | 935 |
| 327 | 20250514 | 132500 | 9903741400 | 23300 | 23300 | 23300 | 23250 | 583 |
| 328 | 20250514 | 132400 | 9890179300 | 23300 | 23300 | 23325 | 23275 | 492 |
| 329 | 20250514 | 132300 | 9878715900 | 23300 | 23300 | 23300 | 23300 | 161 |
| 330 | 20250514 | 132200 | 9874964600 | 23300 | 23300 | 23300 | 23250 | 1118 |
| 331 | 20250514 | 132100 | 9848915500 | 23250 | 23300 | 23300 | 23250 | 1373 |
| 332 | 20250514 | 132000 | 9816924850 | 23300 | 23350 | 23350 | 23300 | 1293 |
| 333 | 20250514 | 131900 | 9786753625 | 23350 | 23350 | 23400 | 23350 | 722 |
| 334 | 20250514 | 131800 | 9769894875 | 23350 | 23350 | 23400 | 23350 | 83 |
| 335 | 20250514 | 131700 | 9767956775 | 23350 | 23350 | 23400 | 23300 | 1742 |
| 336 | 20250514 | 131600 | 9727282725 | 23350 | 23350 | 23400 | 23350 | 1713 |
| 337 | 20250514 | 131500 | 9687202075 | 23350 | 23350 | 23400 | 23350 | 1071 |
| 338 | 20250514 | 131400 | 9662193675 | 23400 | 23350 | 23400 | 23350 | 853 |
| 339 | 20250514 | 131300 | 9642271525 | 23350 | 23350 | 23400 | 23350 | 414 |
| 340 | 20250514 | 131200 | 9632604075 | 23400 | 23300 | 23400 | 23300 | 3090 |
| 341 | 20250514 | 131100 | 9560470525 | 23300 | 23250 | 23350 | 23250 | 1935 |
| 342 | 20250514 | 131000 | 9515393075 | 23250 | 23250 | 23300 | 23250 | 220 |
| 343 | 20250514 | 130900 | 9510277275 | 23300 | 23200 | 23300 | 23200 | 407 |
| 344 | 20250514 | 130800 | 9500819625 | 23200 | 23250 | 23300 | 23200 | 413 |
| 345 | 20250514 | 130700 | 9491218125 | 23250 | 23250 | 23250 | 23250 | 2590 |
| 346 | 20250514 | 130600 | 9431000625 | 23250 | 23250 | 23300 | 23250 | 255 |
| 347 | 20250514 | 130500 | 9425071775 | 23250 | 23250 | 23300 | 23250 | 560 |
| 348 | 20250514 | 130400 | 9412051725 | 23250 | 23250 | 23250 | 23250 | 53 |
| 349 | 20250514 | 130300 | 9410819475 | 23250 | 23250 | 23250 | 23250 | 191 |
| 350 | 20250514 | 130200 | 9406378725 | 23250 | 23300 | 23300 | 23250 | 234 |
| 351 | 20250514 | 130100 | 9400938125 | 23300 | 23250 | 23300 | 23250 | 1012 |
| 352 | 20250514 | 130000 | 9377400325 | 23250 | 23250 | 23300 | 23200 | 2558 |
| 353 | 20250514 | 125900 | 9317924425 | 23250 | 23250 | 23300 | 23200 | 286 |
| 354 | 20250514 | 125800 | 9311273425 | 23300 | 23250 | 23300 | 23250 | 419 |
| 355 | 20250514 | 125700 | 9301531525 | 23250 | 23250 | 23250 | 23250 | 968 |
| 356 | 20250514 | 125600 | 9279025525 | 23250 | 23250 | 23250 | 23250 | 65 |
| 357 | 20250514 | 125500 | 9277514275 | 23250 | 23250 | 23300 | 23250 | 635 |
| 358 | 20250514 | 125400 | 9262750475 | 23250 | 23250 | 23250 | 23250 | 28 |
| 359 | 20250514 | 125300 | 9262099475 | 23250 | 23250 | 23250 | 23250 | 472 |
| 360 | 20250514 | 125200 | 9251125475 | 23250 | 23250 | 23275 | 23250 | 576 |
| 361 | 20250514 | 125100 | 9237733450 | 23250 | 23250 | 23300 | 23250 | 38 |
| 362 | 20250514 | 125000 | 9236849100 | 23250 | 23250 | 23300 | 23200 | 3694 |
| 363 | 20250514 | 124900 | 9151028600 | 23300 | 23300 | 23300 | 23250 | 738 |
| 364 | 20250514 | 124800 | 9133851600 | 23300 | 23300 | 23300 | 23250 | 152 |
| 365 | 20250514 | 124700 | 9130310250 | 23350 | 23250 | 23350 | 23250 | 683 |
| 366 | 20250514 | 124600 | 9114408050 | 23300 | 23250 | 23300 | 23250 | 425 |
| 367 | 20250514 | 124500 | 9104520950 | 23250 | 23250 | 23300 | 23250 | 727 |
| 368 | 20250514 | 124400 | 9087612400 | 23300 | 23300 | 23300 | 23250 | 1046 |
| 369 | 20250514 | 124300 | 9063241100 | 23350 | 23300 | 23350 | 23300 | 1028 |
| 370 | 20250514 | 124200 | 9039273700 | 23300 | 23300 | 23300 | 23300 | 367 |
| 371 | 20250514 | 124100 | 9030722600 | 23300 | 23300 | 23350 | 23300 | 566 |
| 372 | 20250514 | 124000 | 9017533650 | 23300 | 23300 | 23300 | 23300 | 461 |
| 373 | 20250514 | 123900 | 9006792350 | 23300 | 23300 | 23350 | 23300 | 342 |
| 374 | 20250514 | 123800 | 8998823700 | 23300 | 23250 | 23300 | 23250 | 405 |
| 375 | 20250514 | 123700 | 8989397150 | 23250 | 23300 | 23350 | 23250 | 1415 |
| 376 | 20250514 | 123600 | 8956428600 | 23300 | 23300 | 23300 | 23300 | 651 |
| 377 | 20250514 | 123500 | 8941260300 | 23300 | 23300 | 23350 | 23300 | 677 |
| 378 | 20250514 | 123400 | 8925482900 | 23300 | 23300 | 23350 | 23300 | 112 |
| 379 | 20250514 | 123300 | 8922873250 | 23300 | 23300 | 23300 | 23300 | 639 |
| 380 | 20250514 | 123200 | 8907984550 | 23300 | 23300 | 23300 | 23250 | 491 |
| 381 | 20250514 | 123100 | 8896544850 | 23300 | 23300 | 23350 | 23300 | 333 |
| 382 | 20250514 | 123000 | 8888781800 | 23300 | 23300 | 23300 | 23300 | 724 |
| 383 | 20250514 | 122900 | 8871912600 | 23300 | 23250 | 23300 | 23250 | 1189 |
| 384 | 20250514 | 122800 | 8844215675 | 23250 | 23250 | 23300 | 23200 | 1569 |
| 385 | 20250514 | 122700 | 8807672975 | 23200 | 23250 | 23300 | 23200 | 637 |
| 386 | 20250514 | 122600 | 8792855125 | 23250 | 23250 | 23300 | 23250 | 1500 |
| 387 | 20250514 | 122500 | 8757925125 | 23250 | 23250 | 23300 | 23250 | 423 |
| 388 | 20250514 | 122400 | 8748090225 | 23250 | 23250 | 23250 | 23200 | 583 |
| 389 | 20250514 | 122300 | 8734535525 | 23200 | 23250 | 23300 | 23150 | 3515 |
| 390 | 20250514 | 122200 | 8653037325 | 23250 | 23250 | 23250 | 23200 | 459 |
| 391 | 20250514 | 122100 | 8642365875 | 23200 | 23250 | 23250 | 23200 | 755 |
| 392 | 20250514 | 122000 | 8624816525 | 23250 | 23250 | 23250 | 23250 | 319 |
| 393 | 20250514 | 121900 | 8617399775 | 23250 | 23250 | 23300 | 23250 | 335 |
| 394 | 20250514 | 121800 | 8609604875 | 23250 | 23250 | 23300 | 23200 | 2445 |
| 395 | 20250514 | 121700 | 8552704325 | 23300 | 23250 | 23300 | 23250 | 926 |
| 396 | 20250514 | 121600 | 8531161625 | 23250 | 23250 | 23250 | 23200 | 337 |
| 397 | 20250514 | 121500 | 8523327225 | 23250 | 23250 | 23300 | 23250 | 303 |
| 398 | 20250514 | 121400 | 8516282425 | 23250 | 23250 | 23250 | 23200 | 285 |
| 399 | 20250514 | 121300 | 8509656925 | 23250 | 23250 | 23350 | 23250 | 1883 |
| 400 | 20250514 | 121200 | 8465836375 | 23250 | 23300 | 23300 | 23250 | 863 |
| 401 | 20250514 | 121100 | 8445729125 | 23300 | 23300 | 23350 | 23300 | 158 |
| 402 | 20250514 | 121000 | 8442047625 | 23300 | 23300 | 23300 | 23300 | 2281 |
| 403 | 20250514 | 120900 | 8388900325 | 23300 | 23250 | 23300 | 23250 | 2868 |
| 404 | 20250514 | 120800 | 8322084525 | 23250 | 23250 | 23300 | 23250 | 128 |
| 405 | 20250514 | 120700 | 8319108475 | 23250 | 23250 | 23250 | 23200 | 1190 |
| 406 | 20250514 | 120600 | 8291446175 | 23250 | 23250 | 23300 | 23250 | 143 |
| 407 | 20250514 | 120500 | 8288120525 | 23250 | 23250 | 23250 | 23250 | 587 |
| 408 | 20250514 | 120400 | 8274472775 | 23300 | 23250 | 23300 | 23250 | 591 |
| 409 | 20250514 | 120300 | 8260730775 | 23250 | 23200 | 23250 | 23200 | 4452 |
| 410 | 20250514 | 120200 | 8157227925 | 23150 | 23200 | 23250 | 23150 | 1129 |
| 411 | 20250514 | 120100 | 8131003675 | 23150 | 23200 | 23250 | 23150 | 1398 |
| 412 | 20250514 | 120000 | 8098578025 | 23200 | 23200 | 23200 | 23100 | 4711 |
| 413 | 20250514 | 115900 | 7989289725 | 23150 | 23150 | 23200 | 23100 | 1564 |
| 414 | 20250514 | 115800 | 7953083275 | 23150 | 23150 | 23150 | 23100 | 722 |
| 415 | 20250514 | 115700 | 7936369225 | 23150 | 23150 | 23200 | 23150 | 176 |
| 416 | 20250514 | 115600 | 7932294325 | 23150 | 23150 | 23150 | 23150 | 165 |
| 417 | 20250514 | 115500 | 7928474575 | 23150 | 23200 | 23200 | 23100 | 1045 |
| 418 | 20250514 | 115400 | 7904283375 | 23150 | 23150 | 23200 | 23150 | 590 |
| 419 | 20250514 | 115300 | 7890624825 | 23150 | 23150 | 23150 | 23100 | 2594 |
| 420 | 20250514 | 115200 | 7830574025 | 23150 | 23100 | 23150 | 23100 | 417 |
| 421 | 20250514 | 115100 | 7820938425 | 23100 | 23150 | 23150 | 23100 | 488 |
| 422 | 20250514 | 115000 | 7809658025 | 23100 | 23150 | 23200 | 23100 | 1833 |
| 423 | 20250514 | 114900 | 7767224025 | 23150 | 23150 | 23200 | 23150 | 826 |
| 424 | 20250514 | 114800 | 7748101675 | 23150 | 23150 | 23200 | 23150 | 430 |
| 425 | 20250514 | 114700 | 7738146225 | 23150 | 23200 | 23200 | 23150 | 563 |
| 426 | 20250514 | 114600 | 7725101575 | 23150 | 23200 | 23200 | 23150 | 621 |
| 427 | 20250514 | 114500 | 7710713525 | 23200 | 23200 | 23250 | 23150 | 1324 |
| 428 | 20250514 | 114400 | 7679996375 | 23200 | 23200 | 23250 | 23200 | 1165 |
| 429 | 20250514 | 114300 | 7652968325 | 23200 | 23200 | 23250 | 23200 | 1284 |
| 430 | 20250514 | 114200 | 7623178725 | 23200 | 23200 | 23250 | 23200 | 2517 |
| 431 | 20250514 | 114100 | 7564782675 | 23200 | 23200 | 23250 | 23200 | 173 |
| 432 | 20250514 | 114000 | 7560768125 | 23200 | 23250 | 23250 | 23200 | 1065 |
| 433 | 20250514 | 113900 | 7536059125 | 23200 | 23200 | 23200 | 23150 | 2628 |
| 434 | 20250514 | 113800 | 7475092375 | 23200 | 23200 | 23200 | 23150 | 993 |
| 435 | 20250514 | 113700 | 7452060675 | 23200 | 23150 | 23200 | 23150 | 625 |
| 436 | 20250514 | 113600 | 7437576175 | 23200 | 23200 | 23200 | 23150 | 383 |
| 437 | 20250514 | 113500 | 7428693725 | 23250 | 23200 | 23250 | 23200 | 711 |
| 438 | 20250514 | 113400 | 7412193875 | 23200 | 23200 | 23250 | 23200 | 480 |
| 439 | 20250514 | 113300 | 7401057775 | 23200 | 23150 | 23200 | 23150 | 1607 |
| 440 | 20250514 | 113200 | 7363781725 | 23150 | 23150 | 23200 | 23150 | 1831 |
| 441 | 20250514 | 113100 | 7321328925 | 23150 | 23150 | 23200 | 23150 | 140 |
| 442 | 20250514 | 113000 | 7318087225 | 23150 | 23150 | 23200 | 23100 | 734 |
| 443 | 20250514 | 112900 | 7301095100 | 23150 | 23150 | 23200 | 23150 | 728 |
| 444 | 20250514 | 112800 | 7284239350 | 23150 | 23150 | 23200 | 23150 | 181 |
| 445 | 20250514 | 112700 | 7280048200 | 23150 | 23175 | 23200 | 23150 | 364 |
| 446 | 20250514 | 112600 | 7271608875 | 23175 | 23200 | 23200 | 23150 | 785 |
| 447 | 20250514 | 112500 | 7253434950 | 23150 | 23150 | 23200 | 23150 | 183 |
| 448 | 20250514 | 112400 | 7249198400 | 23200 | 23150 | 23200 | 23150 | 200 |
| 449 | 20250514 | 112300 | 7244568350 | 23150 | 23150 | 23150 | 23150 | 1140 |
| 450 | 20250514 | 112200 | 7218177350 | 23150 | 23150 | 23200 | 23100 | 2633 |
| 451 | 20250514 | 112100 | 7157240150 | 23150 | 23100 | 23150 | 23100 | 2250 |
| 452 | 20250514 | 112000 | 7105238500 | 23100 | 23100 | 23150 | 23100 | 315 |
| 453 | 20250514 | 111900 | 7097960600 | 23200 | 23150 | 23200 | 23100 | 655 |
| 454 | 20250514 | 111800 | 7082800700 | 23150 | 23150 | 23150 | 23100 | 1075 |
| 455 | 20250514 | 111700 | 7057953700 | 23200 | 23100 | 23200 | 23100 | 836 |
| 456 | 20250514 | 111600 | 7038603000 | 23100 | 23150 | 23150 | 23100 | 208 |
| 457 | 20250514 | 111500 | 7033797200 | 23150 | 23100 | 23150 | 23100 | 437 |
| 458 | 20250514 | 111400 | 7023702450 | 23100 | 23100 | 23150 | 23100 | 1372 |
| 459 | 20250514 | 111300 | 6992008250 | 23100 | 23150 | 23200 | 23100 | 1256 |
| 460 | 20250514 | 111200 | 6962933900 | 23100 | 23150 | 23150 | 23100 | 1795 |
| 461 | 20250514 | 111100 | 6921414550 | 23150 | 23100 | 23150 | 23100 | 245 |
| 462 | 20250514 | 111000 | 6915755000 | 23100 | 23100 | 23150 | 23050 | 1046 |
| 463 | 20250514 | 110900 | 6891602650 | 23100 | 23100 | 23150 | 23100 | 176 |
| 464 | 20250514 | 110800 | 6887536900 | 23100 | 23100 | 23150 | 23100 | 200 |
| 465 | 20250514 | 110700 | 6882916750 | 23100 | 23100 | 23150 | 23050 | 767 |
| 466 | 20250514 | 110600 | 6865201500 | 23100 | 23100 | 23150 | 23100 | 907 |
| 467 | 20250514 | 110500 | 6844248800 | 23100 | 23100 | 23150 | 23100 | 689 |
| 468 | 20250514 | 110400 | 6828332800 | 23100 | 23100 | 23150 | 23050 | 1331 |
| 469 | 20250514 | 110300 | 6797600450 | 23100 | 23100 | 23150 | 23100 | 1091 |
| 470 | 20250514 | 110200 | 6772393500 | 23100 | 23100 | 23150 | 23100 | 808 |
| 471 | 20250514 | 110100 | 6753728400 | 23100 | 23100 | 23200 | 23100 | 3043 |
| 472 | 20250514 | 110000 | 6683301600 | 23100 | 23150 | 23150 | 23100 | 349 |
| 473 | 20250514 | 105900 | 6675231100 | 23125 | 23100 | 23125 | 23100 | 88 |
| 474 | 20250514 | 105800 | 6673196400 | 23100 | 23100 | 23150 | 23100 | 946 |
| 475 | 20250514 | 105700 | 6651343750 | 23100 | 23100 | 23100 | 23050 | 632 |
| 476 | 20250514 | 105600 | 6636744800 | 23100 | 23100 | 23150 | 23100 | 926 |
| 477 | 20250514 | 105500 | 6615346100 | 23100 | 23000 | 23150 | 23000 | 2002 |
| 478 | 20250514 | 105400 | 6569096700 | 23050 | 23050 | 23100 | 23000 | 1032 |
| 479 | 20250514 | 105300 | 6545320300 | 23050 | 23100 | 23100 | 23000 | 729 |
| 480 | 20250514 | 105200 | 6528496675 | 23050 | 23025 | 23050 | 23025 | 1507 |
| 481 | 20250514 | 105100 | 6493767300 | 23000 | 23000 | 23050 | 23000 | 587 |
| 482 | 20250514 | 105000 | 6480266250 | 23000 | 23050 | 23050 | 23000 | 774 |
| 483 | 20250514 | 104900 | 6462463475 | 23000 | 23000 | 23000 | 23000 | 125 |
| 484 | 20250514 | 104800 | 6459588475 | 23050 | 23000 | 23050 | 23000 | 387 |
| 485 | 20250514 | 104700 | 6450686825 | 23050 | 22950 | 23050 | 22950 | 1522 |
| 486 | 20250514 | 104600 | 6415676575 | 22950 | 22950 | 22950 | 22950 | 410 |
| 487 | 20250514 | 104500 | 6406267075 | 23000 | 23000 | 23000 | 22950 | 361 |
| 488 | 20250514 | 104400 | 6397971225 | 23000 | 23000 | 23000 | 23000 | 934 |
| 489 | 20250514 | 104300 | 6376489225 | 23050 | 23000 | 23050 | 23000 | 505 |
| 490 | 20250514 | 104200 | 6364864775 | 23000 | 23050 | 23050 | 23000 | 709 |
| 491 | 20250514 | 104100 | 6348557525 | 23000 | 23000 | 23050 | 23000 | 1375 |
| 492 | 20250514 | 104000 | 6316926675 | 22950 | 23000 | 23000 | 22950 | 1594 |
| 493 | 20250514 | 103900 | 6280264975 | 23000 | 23000 | 23000 | 22950 | 1229 |
| 494 | 20250514 | 103800 | 6252020475 | 23000 | 23000 | 23050 | 23000 | 1866 |
| 495 | 20250514 | 103700 | 6209101925 | 23000 | 23050 | 23050 | 23000 | 651 |
| 496 | 20250514 | 103600 | 6194100775 | 23050 | 23050 | 23100 | 23050 | 488 |
| 497 | 20250514 | 103500 | 6182851275 | 23050 | 23050 | 23100 | 23050 | 639 |
| 498 | 20250514 | 103400 | 6168122225 | 23100 | 23000 | 23100 | 23000 | 1780 |
| 499 | 20250514 | 103300 | 6127118975 | 23000 | 23000 | 23000 | 23000 | 601 |
| 500 | 20250514 | 103200 | 6113295975 | 23050 | 23000 | 23050 | 23000 | 420 |
| 501 | 20250514 | 103100 | 6103633225 | 23000 | 23050 | 23050 | 23000 | 153 |
| 502 | 20250514 | 103000 | 6100113375 | 23050 | 23000 | 23050 | 23000 | 718 |
| 503 | 20250514 | 102900 | 6083588375 | 23000 | 23000 | 23050 | 23000 | 1695 |
| 504 | 20250514 | 102800 | 6044545425 | 23000 | 22950 | 23000 | 22950 | 1864 |
| 505 | 20250514 | 102700 | 6001681875 | 23000 | 22950 | 23000 | 22950 | 321 |
| 506 | 20250514 | 102600 | 5994314525 | 23000 | 22950 | 23000 | 22950 | 568 |
| 507 | 20250514 | 102500 | 5981278125 | 23000 | 23000 | 23000 | 22950 | 718 |
| 508 | 20250514 | 102400 | 5964784425 | 23000 | 22950 | 23000 | 22950 | 904 |
| 509 | 20250514 | 102300 | 5944006325 | 22950 | 22950 | 22950 | 22950 | 538 |
| 510 | 20250514 | 102200 | 5931659225 | 22950 | 22950 | 23000 | 22950 | 1183 |
| 511 | 20250514 | 102100 | 5904508975 | 22950 | 23000 | 23000 | 22950 | 815 |
| 512 | 20250514 | 102000 | 5885770225 | 23000 | 23000 | 23050 | 23000 | 887 |
| 513 | 20250514 | 101900 | 5865368625 | 23000 | 23000 | 23050 | 23000 | 788 |
| 514 | 20250514 | 101800 | 5847239875 | 23000 | 23050 | 23100 | 23000 | 761 |
| 515 | 20250514 | 101700 | 5829699825 | 23050 | 23100 | 23100 | 23050 | 1781 |
| 516 | 20250514 | 101600 | 5788599075 | 23150 | 23100 | 23150 | 23050 | 1883 |
| 517 | 20250514 | 101500 | 5745102325 | 23050 | 23050 | 23100 | 23050 | 3418 |
| 518 | 20250514 | 101400 | 5666160925 | 23050 | 23050 | 23100 | 23050 | 1570 |
| 519 | 20250514 | 101300 | 5629969075 | 23075 | 23000 | 23075 | 23000 | 2087 |
| 520 | 20250514 | 101200 | 5581877475 | 23000 | 22950 | 23050 | 22900 | 3095 |
| 521 | 20250514 | 101100 | 5510717025 | 23000 | 23000 | 23000 | 22950 | 1482 |
| 522 | 20250514 | 101000 | 5476694750 | 23000 | 22900 | 23000 | 22850 | 3603 |
| 523 | 20250514 | 100900 | 5394118450 | 22900 | 22900 | 22900 | 22850 | 580 |
| 524 | 20250514 | 100800 | 5380839100 | 22900 | 22850 | 22900 | 22850 | 1136 |
| 525 | 20250514 | 100700 | 5354825750 | 22900 | 22900 | 22900 | 22850 | 2901 |
| 526 | 20250514 | 100600 | 5288399050 | 22850 | 22850 | 22900 | 22850 | 1301 |
| 527 | 20250514 | 100500 | 5258667100 | 22850 | 22900 | 22900 | 22850 | 511 |
| 528 | 20250514 | 100400 | 5246983050 | 22850 | 22850 | 22900 | 22850 | 298 |
| 529 | 20250514 | 100300 | 5240167550 | 22850 | 22900 | 22900 | 22850 | 508 |
| 530 | 20250514 | 100200 | 5228558600 | 22850 | 22900 | 22900 | 22850 | 478 |
| 531 | 20250514 | 100100 | 5217634450 | 22900 | 22900 | 22900 | 22850 | 158 |
| 532 | 20250514 | 100000 | 5214017500 | 22900 | 22850 | 22900 | 22800 | 1483 |
| 533 | 20250514 | 095900 | 5180133450 | 22850 | 22850 | 22850 | 22800 | 626 |
| 534 | 20250514 | 095800 | 5165835900 | 22900 | 22800 | 22900 | 22750 | 3040 |
| 535 | 20250514 | 095700 | 5096472050 | 22800 | 22800 | 22800 | 22750 | 2631 |
| 536 | 20250514 | 095600 | 5036541850 | 22800 | 22800 | 22800 | 22750 | 1649 |
| 537 | 20250514 | 095500 | 4999021300 | 22750 | 22750 | 22800 | 22750 | 954 |
| 538 | 20250514 | 095400 | 4977317200 | 22800 | 22775 | 22800 | 22750 | 1425 |
| 539 | 20250514 | 095300 | 4944864225 | 22750 | 22800 | 22800 | 22750 | 1195 |
| 540 | 20250514 | 095200 | 4917675650 | 22750 | 22800 | 22800 | 22750 | 1082 |
| 541 | 20250514 | 095100 | 4893054550 | 22800 | 22750 | 22800 | 22750 | 904 |
| 542 | 20250514 | 095000 | 4872476800 | 22800 | 22800 | 22800 | 22750 | 1420 |
| 543 | 20250514 | 094900 | 4840168375 | 22800 | 22800 | 22800 | 22750 | 742 |
| 544 | 20250514 | 094800 | 4823285925 | 22800 | 22800 | 22800 | 22700 | 8936 |
| 545 | 20250514 | 094700 | 4620082975 | 22800 | 22800 | 22800 | 22750 | 1166 |
| 546 | 20250514 | 094600 | 4593536675 | 22750 | 22750 | 22800 | 22750 | 1855 |
| 547 | 20250514 | 094500 | 4551283375 | 22750 | 22800 | 22800 | 22700 | 15490 |
| 548 | 20250514 | 094400 | 4198520325 | 22800 | 22850 | 22850 | 22800 | 1481 |
| 549 | 20250514 | 094300 | 4164752425 | 22800 | 22825 | 22850 | 22800 | 992 |
| 550 | 20250514 | 094200 | 4142105275 | 22825 | 22800 | 22850 | 22800 | 2274 |
| 551 | 20250514 | 094100 | 4090187400 | 22850 | 22800 | 22850 | 22800 | 1371 |
| 552 | 20250514 | 094000 | 4058918150 | 22800 | 22800 | 22850 | 22750 | 5909 |
| 553 | 20250514 | 093900 | 3924195350 | 22750 | 22750 | 22800 | 22750 | 2206 |
| 554 | 20250514 | 093800 | 3873911900 | 22750 | 22850 | 22850 | 22750 | 8271 |
| 555 | 20250514 | 093700 | 3685398250 | 22800 | 22800 | 22900 | 22800 | 1382 |
| 556 | 20250514 | 093600 | 3653849250 | 22850 | 22850 | 22900 | 22800 | 2265 |
| 557 | 20250514 | 093500 | 3602112800 | 22800 | 22850 | 22900 | 22750 | 17583 |
| 558 | 20250514 | 093400 | 3200974400 | 22850 | 22900 | 22900 | 22850 | 1095 |
| 559 | 20250514 | 093300 | 3175945550 | 22900 | 22900 | 22900 | 22850 | 865 |
| 560 | 20250514 | 093200 | 3156166500 | 22950 | 22900 | 22950 | 22850 | 2052 |
| 561 | 20250514 | 093100 | 3109178400 | 22900 | 22850 | 22900 | 22850 | 916 |
| 562 | 20250514 | 093000 | 3088238075 | 22850 | 22850 | 22900 | 22800 | 1887 |
| 563 | 20250514 | 092900 | 3045138375 | 22850 | 22850 | 22850 | 22800 | 1566 |
| 564 | 20250514 | 092800 | 3009377625 | 22850 | 22900 | 22900 | 22800 | 5400 |
| 565 | 20250514 | 092700 | 2885991725 | 22900 | 22900 | 22900 | 22850 | 882 |
| 566 | 20250514 | 092600 | 2865810450 | 22900 | 22900 | 22950 | 22900 | 1206 |
| 567 | 20250514 | 092500 | 2838192100 | 22900 | 22900 | 22900 | 22850 | 2897 |
| 568 | 20250514 | 092400 | 2771868700 | 22850 | 22900 | 22900 | 22800 | 4842 |
| 569 | 20250514 | 092300 | 2661217050 | 22900 | 22900 | 22900 | 22850 | 2682 |
| 570 | 20250514 | 092200 | 2599804000 | 22900 | 22900 | 22900 | 22850 | 1454 |
| 571 | 20250514 | 092100 | 2566530550 | 22900 | 22900 | 22900 | 22850 | 1982 |
| 572 | 20250514 | 092000 | 2521156800 | 22900 | 22850 | 22950 | 22850 | 4287 |
| 573 | 20250514 | 091900 | 2423018725 | 22900 | 22850 | 22900 | 22800 | 7506 |
| 574 | 20250514 | 091800 | 2251580875 | 22850 | 22850 | 22850 | 22800 | 665 |
| 575 | 20250514 | 091700 | 2236409775 | 22850 | 22850 | 22850 | 22750 | 15238 |
| 576 | 20250514 | 091600 | 1888907325 | 22850 | 22900 | 22900 | 22800 | 5679 |
| 577 | 20250514 | 091500 | 1759154125 | 22900 | 22950 | 23000 | 22850 | 6804 |
| 578 | 20250514 | 091400 | 1603328200 | 22950 | 23050 | 23050 | 22950 | 8542 |
| 579 | 20250514 | 091300 | 1406911650 | 23050 | 23100 | 23100 | 23000 | 3548 |
| 580 | 20250514 | 091200 | 1325134450 | 23050 | 23100 | 23150 | 23050 | 6338 |
| 581 | 20250514 | 091100 | 1178803250 | 23100 | 23100 | 23150 | 23100 | 750 |
| 582 | 20250514 | 091000 | 1161477950 | 23100 | 23100 | 23150 | 23100 | 3765 |
| 583 | 20250514 | 090900 | 1074504300 | 23100 | 23100 | 23150 | 23050 | 5834 |
| 584 | 20250514 | 090800 | 939684100 | 23100 | 23200 | 23250 | 23100 | 6706 |
| 585 | 20250514 | 090700 | 784364150 | 23250 | 23250 | 23250 | 23200 | 1392 |
| 586 | 20250514 | 090600 | 752045100 | 23200 | 23250 | 23300 | 23200 | 4689 |
| 587 | 20250514 | 090500 | 643073500 | 23250 | 23300 | 23300 | 23250 | 2072 |
| 588 | 20250514 | 090400 | 594880200 | 23350 | 23450 | 23450 | 23250 | 10606 |
| 589 | 20250514 | 090300 | 347183950 | 23450 | 23500 | 23500 | 23400 | 2158 |
| 590 | 20250514 | 090200 | 296588550 | 23450 | 23500 | 23500 | 23450 | 1657 |
| 591 | 20250514 | 090100 | 257687800 | 23500 | 23550 | 23600 | 23450 | 1905 |
| 592 | 20250514 | 090000 | 212906300 | 23550 | 23500 | 23650 | 23450 | 9045 |