33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 190200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 3 | 20250515 | 190100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20250515 | 190000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20250515 | 185900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20250515 | 185800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20250515 | 185700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20250515 | 185600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20250515 | 185500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20250515 | 185400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20250515 | 185300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20250515 | 185200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20250515 | 185100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20250515 | 185000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20250515 | 184900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20250515 | 184800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20250515 | 184700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20250515 | 184600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20250515 | 184500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20250515 | 184400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20250515 | 184300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20250515 | 184200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20250515 | 184100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20250515 | 184000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20250515 | 183900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20250515 | 183800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20250515 | 183700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20250515 | 183600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20250515 | 183500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20250515 | 183400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20250515 | 183300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20250515 | 183200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 33 | 20250515 | 183100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20250515 | 183000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20250515 | 182900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20250515 | 182800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20250515 | 182700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20250515 | 182600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20250515 | 182500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20250515 | 182400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20250515 | 182300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20250515 | 182200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20250515 | 182100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20250515 | 182000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20250515 | 181900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20250515 | 181800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20250515 | 181700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20250515 | 181600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20250515 | 181500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20250515 | 181400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20250515 | 181300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20250515 | 181200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20250515 | 181100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20250515 | 181000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20250515 | 180900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20250515 | 180800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20250515 | 180700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20250515 | 180600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20250515 | 180500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20250515 | 180400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20250515 | 180300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20250515 | 180200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 63 | 20250515 | 180100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20250515 | 180000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20250515 | 175900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20250515 | 175800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20250515 | 175700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20250515 | 175600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20250515 | 175500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20250515 | 175400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20250515 | 175300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20250515 | 175200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20250515 | 175100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20250515 | 175000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20250515 | 174900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20250515 | 174800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20250515 | 174700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20250515 | 174600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20250515 | 174500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20250515 | 174400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20250515 | 174300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20250515 | 174200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20250515 | 174100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20250515 | 174000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20250515 | 173900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20250515 | 173800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20250515 | 173700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20250515 | 173600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20250515 | 173500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20250515 | 173400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20250515 | 173300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20250515 | 173200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 93 | 20250515 | 173100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20250515 | 173000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20250515 | 172900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20250515 | 172800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20250515 | 172700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20250515 | 172600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20250515 | 172500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20250515 | 172400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20250515 | 172300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20250515 | 172200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20250515 | 172100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20250515 | 172000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20250515 | 171900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20250515 | 171800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20250515 | 171700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20250515 | 171600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20250515 | 171500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20250515 | 171400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20250515 | 171300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20250515 | 171200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20250515 | 171100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20250515 | 171000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20250515 | 170900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20250515 | 170800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20250515 | 170700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20250515 | 170600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20250515 | 170500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20250515 | 170400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20250515 | 170300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20250515 | 170200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 123 | 20250515 | 170100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20250515 | 170000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20250515 | 165900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20250515 | 165800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20250515 | 165700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20250515 | 165600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20250515 | 165500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20250515 | 165400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20250515 | 165300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20250515 | 165200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20250515 | 165100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20250515 | 165000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20250515 | 164900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20250515 | 164800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20250515 | 164700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20250515 | 164600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20250515 | 164500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20250515 | 164400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20250515 | 164300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20250515 | 164200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20250515 | 164100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20250515 | 164000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20250515 | 163900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20250515 | 163800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20250515 | 163700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20250515 | 163600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20250515 | 163500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20250515 | 163400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20250515 | 163300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20250515 | 163200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 153 | 20250515 | 163100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20250515 | 163000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20250515 | 162900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20250515 | 162800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20250515 | 162700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20250515 | 162600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20250515 | 162500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20250515 | 162400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20250515 | 162300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20250515 | 162200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20250515 | 162100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20250515 | 162000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20250515 | 161900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20250515 | 161800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20250515 | 161700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20250515 | 161600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20250515 | 161500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20250515 | 161400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20250515 | 161300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20250515 | 161200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20250515 | 161100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20250515 | 161000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20250515 | 160900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20250515 | 160800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20250515 | 160700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20250515 | 160600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20250515 | 160500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20250515 | 160400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20250515 | 160300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20250515 | 160200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 183 | 20250515 | 160100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20250515 | 160000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20250515 | 155900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20250515 | 155800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20250515 | 155700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20250515 | 155600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20250515 | 155500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20250515 | 155400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20250515 | 155300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20250515 | 155200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20250515 | 155100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20250515 | 155000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20250515 | 154900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20250515 | 154800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20250515 | 154700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20250515 | 154600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20250515 | 154500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20250515 | 154400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20250515 | 154300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20250515 | 154200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20250515 | 154100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20250515 | 154000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20250515 | 153900 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20250515 | 153800 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20250515 | 153700 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20250515 | 153600 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20250515 | 153500 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20250515 | 153400 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20250515 | 153300 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20250515 | 153200 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 213 | 20250515 | 153100 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20250515 | 153000 | 116991635850 | 74000 | 74000 | 74000 | 74000 | 35528 |
| 215 | 20250515 | 152900 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 216 | 20250515 | 152800 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 217 | 20250515 | 152700 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 218 | 20250515 | 152600 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 219 | 20250515 | 152500 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 220 | 20250515 | 152400 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 221 | 20250515 | 152300 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 222 | 20250515 | 152200 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 223 | 20250515 | 152100 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 224 | 20250515 | 152000 | 114362563850 | 74100 | 74100 | 74100 | 74100 | 0 |
| 225 | 20250515 | 151900 | 114362563850 | 74100 | 74000 | 74100 | 74000 | 2418 |
| 226 | 20250515 | 151800 | 114183500650 | 74000 | 74100 | 74100 | 74000 | 1026 |
| 227 | 20250515 | 151700 | 114107538750 | 74100 | 74200 | 74200 | 74000 | 1643 |
| 228 | 20250515 | 151600 | 113985793550 | 74200 | 74200 | 74200 | 74000 | 4029 |
| 229 | 20250515 | 151500 | 113686980150 | 74200 | 74000 | 74200 | 74000 | 1376 |
| 230 | 20250515 | 151400 | 113584984650 | 74100 | 74000 | 74100 | 74000 | 978 |
| 231 | 20250515 | 151300 | 113512522150 | 74100 | 74100 | 74200 | 74000 | 2604 |
| 232 | 20250515 | 151200 | 113319643450 | 74100 | 74100 | 74200 | 74100 | 2103 |
| 233 | 20250515 | 151100 | 113163770050 | 74200 | 74100 | 74200 | 74100 | 1844 |
| 234 | 20250515 | 151000 | 113027082350 | 74200 | 74000 | 74200 | 74000 | 1483 |
| 235 | 20250515 | 150900 | 112917116250 | 74100 | 74100 | 74200 | 74000 | 3275 |
| 236 | 20250515 | 150800 | 112674435600 | 74200 | 74100 | 74200 | 74100 | 561 |
| 237 | 20250515 | 150700 | 112632818400 | 74100 | 74100 | 74200 | 74000 | 2288 |
| 238 | 20250515 | 150600 | 112463268850 | 74100 | 73950 | 74100 | 73900 | 1232 |
| 239 | 20250515 | 150500 | 112372029400 | 74000 | 73900 | 74100 | 73900 | 1983 |
| 240 | 20250515 | 150400 | 112225244000 | 73900 | 74000 | 74100 | 73900 | 4371 |
| 241 | 20250515 | 150300 | 111901882400 | 74000 | 74100 | 74100 | 74000 | 1047 |
| 242 | 20250515 | 150200 | 111824370400 | 74000 | 74100 | 74200 | 74000 | 2219 |
| 243 | 20250515 | 150100 | 111659977500 | 74200 | 74200 | 74300 | 74100 | 3480 |
| 244 | 20250515 | 150000 | 111401981150 | 74200 | 74300 | 74300 | 74200 | 2174 |
| 245 | 20250515 | 145900 | 111240576850 | 74200 | 74300 | 74300 | 74200 | 2985 |
| 246 | 20250515 | 145800 | 111018984050 | 74300 | 74400 | 74400 | 74200 | 3184 |
| 247 | 20250515 | 145700 | 110782378650 | 74400 | 74400 | 74400 | 74300 | 1121 |
| 248 | 20250515 | 145600 | 110698983050 | 74400 | 74400 | 74400 | 74300 | 1837 |
| 249 | 20250515 | 145500 | 110562340850 | 74400 | 74400 | 74400 | 74300 | 1162 |
| 250 | 20250515 | 145400 | 110475906450 | 74400 | 74400 | 74500 | 74300 | 1785 |
| 251 | 20250515 | 145300 | 110343108250 | 74400 | 74400 | 74500 | 74400 | 1295 |
| 252 | 20250515 | 145200 | 110246711750 | 74500 | 74500 | 74500 | 74300 | 1042 |
| 253 | 20250515 | 145100 | 110169152850 | 74500 | 74500 | 74500 | 74400 | 3454 |
| 254 | 20250515 | 145000 | 109912108750 | 74400 | 74400 | 74500 | 74400 | 876 |
| 255 | 20250515 | 144900 | 109846854550 | 74500 | 74600 | 74600 | 74400 | 3029 |
| 256 | 20250515 | 144800 | 109621199150 | 74600 | 74500 | 74600 | 74500 | 773 |
| 257 | 20250515 | 144700 | 109563558850 | 74500 | 74500 | 74600 | 74400 | 3485 |
| 258 | 20250515 | 144600 | 109303901100 | 74500 | 74500 | 74500 | 74400 | 2175 |
| 259 | 20250515 | 144500 | 109142001750 | 74400 | 74500 | 74500 | 74400 | 1866 |
| 260 | 20250515 | 144400 | 109002987450 | 74400 | 74500 | 74500 | 74400 | 853 |
| 261 | 20250515 | 144300 | 108939447500 | 74500 | 74500 | 74500 | 74400 | 1504 |
| 262 | 20250515 | 144200 | 108827411200 | 74500 | 74500 | 74500 | 74400 | 846 |
| 263 | 20250515 | 144100 | 108764398600 | 74500 | 74500 | 74500 | 74400 | 735 |
| 264 | 20250515 | 144000 | 108709659550 | 74500 | 74400 | 74500 | 74400 | 748 |
| 265 | 20250515 | 143900 | 108653952250 | 74500 | 74400 | 74500 | 74300 | 1488 |
| 266 | 20250515 | 143800 | 108543237500 | 74400 | 74400 | 74400 | 74300 | 1234 |
| 267 | 20250515 | 143700 | 108451470300 | 74300 | 74400 | 74500 | 74300 | 1468 |
| 268 | 20250515 | 143600 | 108342252850 | 74400 | 74400 | 74500 | 74300 | 1500 |
| 269 | 20250515 | 143500 | 108230716900 | 74300 | 74500 | 74500 | 74300 | 1366 |
| 270 | 20250515 | 143400 | 108129064850 | 74500 | 74400 | 74500 | 74300 | 1953 |
| 271 | 20250515 | 143300 | 107983731950 | 74400 | 74400 | 74500 | 74400 | 1050 |
| 272 | 20250515 | 143200 | 107905571950 | 74500 | 74500 | 74500 | 74400 | 618 |
| 273 | 20250515 | 143100 | 107859541600 | 74500 | 74500 | 74500 | 74400 | 580 |
| 274 | 20250515 | 143000 | 107816340750 | 74500 | 74400 | 74500 | 74400 | 2539 |
| 275 | 20250515 | 142900 | 107627372850 | 74400 | 74600 | 74600 | 74400 | 4198 |
| 276 | 20250515 | 142800 | 107314662950 | 74600 | 74600 | 74600 | 74500 | 1439 |
| 277 | 20250515 | 142700 | 107207390150 | 74600 | 74600 | 74600 | 74500 | 1136 |
| 278 | 20250515 | 142600 | 107122683600 | 74600 | 74400 | 74600 | 74400 | 6320 |
| 279 | 20250515 | 142500 | 106651827600 | 74500 | 74500 | 74500 | 74400 | 4308 |
| 280 | 20250515 | 142400 | 106330932050 | 74400 | 74500 | 74500 | 74400 | 868 |
| 281 | 20250515 | 142300 | 106266283650 | 74500 | 74400 | 74500 | 74300 | 2114 |
| 282 | 20250515 | 142200 | 106108988750 | 74400 | 74400 | 74400 | 74300 | 1032 |
| 283 | 20250515 | 142100 | 106032229750 | 74400 | 74400 | 74400 | 74300 | 912 |
| 284 | 20250515 | 142000 | 105964380000 | 74400 | 74400 | 74500 | 74300 | 1031 |
| 285 | 20250515 | 141900 | 105887662500 | 74500 | 74400 | 74500 | 74300 | 812 |
| 286 | 20250515 | 141800 | 105827230150 | 74400 | 74400 | 74400 | 74300 | 896 |
| 287 | 20250515 | 141700 | 105760574900 | 74300 | 74500 | 74500 | 74300 | 1125 |
| 288 | 20250515 | 141600 | 105676886100 | 74400 | 74500 | 74500 | 74300 | 4251 |
| 289 | 20250515 | 141500 | 105360264950 | 74500 | 74400 | 74500 | 74300 | 2084 |
| 290 | 20250515 | 141400 | 105205064750 | 74400 | 74500 | 74500 | 74300 | 1493 |
| 291 | 20250515 | 141300 | 105093933550 | 74500 | 74400 | 74500 | 74300 | 1962 |
| 292 | 20250515 | 141200 | 104947935200 | 74400 | 74400 | 74400 | 74300 | 528 |
| 293 | 20250515 | 141100 | 104908654900 | 74300 | 74400 | 74400 | 74300 | 1838 |
| 294 | 20250515 | 141000 | 104772034650 | 74300 | 74400 | 74400 | 74200 | 2699 |
| 295 | 20250515 | 140900 | 104571436650 | 74400 | 74300 | 74400 | 74200 | 748 |
| 296 | 20250515 | 140800 | 104515823450 | 74400 | 74300 | 74400 | 74200 | 1059 |
| 297 | 20250515 | 140700 | 104437133750 | 74300 | 74400 | 74400 | 74200 | 1468 |
| 298 | 20250515 | 140600 | 104328043200 | 74400 | 74400 | 74400 | 74200 | 1502 |
| 299 | 20250515 | 140500 | 104216453650 | 74300 | 74400 | 74400 | 74200 | 961 |
| 300 | 20250515 | 140400 | 104145003800 | 74400 | 74400 | 74500 | 74300 | 1821 |
| 301 | 20250515 | 140300 | 104009625100 | 74300 | 74500 | 74500 | 74300 | 982 |
| 302 | 20250515 | 140200 | 103936550100 | 74500 | 74300 | 74500 | 74300 | 1492 |
| 303 | 20250515 | 140100 | 103825550250 | 74400 | 74300 | 74400 | 74300 | 768 |
| 304 | 20250515 | 140000 | 103768442700 | 74400 | 74400 | 74400 | 74300 | 1043 |
| 305 | 20250515 | 135900 | 103690888700 | 74400 | 74400 | 74400 | 74300 | 1668 |
| 306 | 20250515 | 135800 | 103566841800 | 74400 | 74300 | 74400 | 74300 | 840 |
| 307 | 20250515 | 135700 | 103504377000 | 74400 | 74400 | 74400 | 74300 | 679 |
| 308 | 20250515 | 135600 | 103453883750 | 74400 | 74400 | 74400 | 74300 | 821 |
| 309 | 20250515 | 135500 | 103392826250 | 74400 | 74300 | 74400 | 74300 | 1491 |
| 310 | 20250515 | 135400 | 103282015850 | 74300 | 74400 | 74400 | 74200 | 2276 |
| 311 | 20250515 | 135300 | 103112857150 | 74400 | 74400 | 74500 | 74300 | 2497 |
| 312 | 20250515 | 135200 | 102927062400 | 74500 | 74600 | 74600 | 74400 | 1186 |
| 313 | 20250515 | 135100 | 102838747300 | 74600 | 74500 | 74600 | 74500 | 1937 |
| 314 | 20250515 | 135000 | 102694366250 | 74500 | 74600 | 74600 | 74500 | 1612 |
| 315 | 20250515 | 134900 | 102574179500 | 74500 | 74600 | 74600 | 74500 | 729 |
| 316 | 20250515 | 134800 | 102519806850 | 74600 | 74600 | 74600 | 74500 | 2075 |
| 317 | 20250515 | 134700 | 102365175050 | 74600 | 74500 | 74600 | 74400 | 1681 |
| 318 | 20250515 | 134600 | 102239910550 | 74600 | 74600 | 74600 | 74500 | 2083 |
| 319 | 20250515 | 134500 | 102084641350 | 74600 | 74600 | 74600 | 74500 | 676 |
| 320 | 20250515 | 134400 | 102034220650 | 74600 | 74500 | 74600 | 74400 | 1001 |
| 321 | 20250515 | 134300 | 101959622550 | 74600 | 74600 | 74600 | 74400 | 846 |
| 322 | 20250515 | 134200 | 101896565200 | 74500 | 74400 | 74600 | 74300 | 15242 |
| 323 | 20250515 | 134100 | 100761982600 | 74400 | 74400 | 74400 | 74300 | 978 |
| 324 | 20250515 | 134000 | 100689255700 | 74400 | 74400 | 74400 | 74200 | 2355 |
| 325 | 20250515 | 133900 | 100514249000 | 74300 | 74400 | 74400 | 74300 | 952 |
| 326 | 20250515 | 133800 | 100443470000 | 74350 | 74450 | 74450 | 74300 | 1085 |
| 327 | 20250515 | 133700 | 100362749950 | 74450 | 74400 | 74500 | 74400 | 2411 |
| 328 | 20250515 | 133600 | 100183329400 | 74450 | 74500 | 74500 | 74400 | 713 |
| 329 | 20250515 | 133500 | 100130225650 | 74500 | 74500 | 74500 | 74400 | 2427 |
| 330 | 20250515 | 133400 | 99949615250 | 74400 | 74600 | 74600 | 74400 | 4508 |
| 331 | 20250515 | 133300 | 99613718650 | 74600 | 74600 | 74700 | 74500 | 3698 |
| 332 | 20250515 | 133200 | 99337837400 | 74600 | 74600 | 74700 | 74500 | 4106 |
| 333 | 20250515 | 133100 | 99031529300 | 74600 | 74600 | 74600 | 74500 | 3145 |
| 334 | 20250515 | 133000 | 98796921800 | 74500 | 74500 | 74600 | 74500 | 2013 |
| 335 | 20250515 | 132900 | 98646804200 | 74600 | 74300 | 74600 | 74300 | 15504 |
| 336 | 20250515 | 132800 | 97491887000 | 74300 | 74400 | 74500 | 74300 | 1999 |
| 337 | 20250515 | 132700 | 97343094300 | 74400 | 74500 | 74500 | 74400 | 3266 |
| 338 | 20250515 | 132600 | 97100035600 | 74400 | 74300 | 74500 | 74300 | 6584 |
| 339 | 20250515 | 132500 | 96610090600 | 74400 | 74400 | 74400 | 74300 | 1017 |
| 340 | 20250515 | 132400 | 96534460350 | 74400 | 74400 | 74400 | 74300 | 1331 |
| 341 | 20250515 | 132300 | 96435505700 | 74350 | 74400 | 74400 | 74300 | 461 |
| 342 | 20250515 | 132200 | 96401217750 | 74400 | 74300 | 74400 | 74300 | 1911 |
| 343 | 20250515 | 132100 | 96259200800 | 74300 | 74300 | 74400 | 74300 | 826 |
| 344 | 20250515 | 132000 | 96197793000 | 74400 | 74400 | 74400 | 74300 | 3893 |
| 345 | 20250515 | 131900 | 95908236550 | 74400 | 74300 | 74500 | 74200 | 15568 |
| 346 | 20250515 | 131800 | 94750845550 | 74300 | 74200 | 74300 | 74100 | 7714 |
| 347 | 20250515 | 131700 | 94178249250 | 74200 | 74200 | 74200 | 74100 | 445 |
| 348 | 20250515 | 131600 | 94145232450 | 74200 | 74200 | 74200 | 74100 | 1749 |
| 349 | 20250515 | 131500 | 94015567650 | 74200 | 74100 | 74200 | 74000 | 1684 |
| 350 | 20250515 | 131400 | 93890769200 | 74100 | 74100 | 74100 | 74000 | 522 |
| 351 | 20250515 | 131300 | 93852104600 | 74000 | 74100 | 74100 | 74000 | 485 |
| 352 | 20250515 | 131200 | 93816168900 | 74000 | 74200 | 74200 | 74000 | 2574 |
| 353 | 20250515 | 131100 | 93625634100 | 74200 | 74200 | 74200 | 74000 | 2510 |
| 354 | 20250515 | 131000 | 93439589050 | 74100 | 74200 | 74200 | 74100 | 521 |
| 355 | 20250515 | 130900 | 93400941400 | 74200 | 74200 | 74200 | 74100 | 781 |
| 356 | 20250515 | 130800 | 93343003800 | 74200 | 74000 | 74200 | 74000 | 7397 |
| 357 | 20250515 | 130700 | 92795201250 | 73900 | 73800 | 74000 | 73800 | 1829 |
| 358 | 20250515 | 130600 | 92659989750 | 73900 | 74000 | 74000 | 73900 | 2437 |
| 359 | 20250515 | 130500 | 92479852700 | 73900 | 74000 | 74000 | 73900 | 272 |
| 360 | 20250515 | 130400 | 92459725500 | 73900 | 74000 | 74000 | 73900 | 588 |
| 361 | 20250515 | 130300 | 92416233900 | 74000 | 74000 | 74000 | 73900 | 435 |
| 362 | 20250515 | 130200 | 92384047400 | 73900 | 74000 | 74000 | 73900 | 490 |
| 363 | 20250515 | 130100 | 92347799300 | 74000 | 74000 | 74000 | 73900 | 1564 |
| 364 | 20250515 | 130000 | 92232191550 | 74000 | 74000 | 74000 | 73900 | 701 |
| 365 | 20250515 | 125900 | 92180319050 | 73900 | 73900 | 74000 | 73900 | 264 |
| 366 | 20250515 | 125800 | 92160789850 | 74000 | 74000 | 74000 | 73900 | 692 |
| 367 | 20250515 | 125700 | 92109633850 | 73900 | 73950 | 74000 | 73900 | 662 |
| 368 | 20250515 | 125600 | 92060662700 | 74000 | 73900 | 74000 | 73800 | 783 |
| 369 | 20250515 | 125500 | 92002800650 | 73900 | 73850 | 73900 | 73800 | 751 |
| 370 | 20250515 | 125400 | 91947307500 | 73900 | 73900 | 73900 | 73800 | 227 |
| 371 | 20250515 | 125300 | 91930533500 | 73900 | 73900 | 73900 | 73800 | 2233 |
| 372 | 20250515 | 125200 | 91765729300 | 73900 | 73900 | 73900 | 73800 | 377 |
| 373 | 20250515 | 125100 | 91737870250 | 73900 | 73900 | 73900 | 73800 | 320 |
| 374 | 20250515 | 125000 | 91714231350 | 73900 | 73900 | 73900 | 73800 | 493 |
| 375 | 20250515 | 124900 | 91677800950 | 73900 | 73900 | 73900 | 73800 | 393 |
| 376 | 20250515 | 124800 | 91648760400 | 73800 | 73800 | 73900 | 73700 | 3147 |
| 377 | 20250515 | 124700 | 91416503700 | 73800 | 73700 | 73800 | 73700 | 337 |
| 378 | 20250515 | 124600 | 91391638600 | 73700 | 73700 | 73800 | 73700 | 515 |
| 379 | 20250515 | 124500 | 91353637050 | 73800 | 73700 | 73800 | 73700 | 514 |
| 380 | 20250515 | 124400 | 91315726850 | 73800 | 73600 | 73800 | 73600 | 507 |
| 381 | 20250515 | 124300 | 91278340750 | 73700 | 73700 | 73800 | 73700 | 565 |
| 382 | 20250515 | 124200 | 91236691450 | 73700 | 73700 | 73800 | 73700 | 398 |
| 383 | 20250515 | 124100 | 91207335950 | 73700 | 73700 | 73800 | 73600 | 804 |
| 384 | 20250515 | 124000 | 91148075900 | 73600 | 73700 | 73700 | 73600 | 963 |
| 385 | 20250515 | 123900 | 91077124950 | 73700 | 73700 | 73800 | 73600 | 971 |
| 386 | 20250515 | 123800 | 91005554950 | 73800 | 73800 | 73800 | 73700 | 1703 |
| 387 | 20250515 | 123700 | 90880012100 | 73800 | 73900 | 73900 | 73700 | 573 |
| 388 | 20250515 | 123600 | 90837725600 | 73800 | 73800 | 73850 | 73700 | 987 |
| 389 | 20250515 | 123500 | 90764894450 | 73700 | 73800 | 73800 | 73700 | 1002 |
| 390 | 20250515 | 123400 | 90690979300 | 73800 | 73800 | 73800 | 73700 | 856 |
| 391 | 20250515 | 123300 | 90627878500 | 73800 | 73800 | 73800 | 73700 | 296 |
| 392 | 20250515 | 123200 | 90606048550 | 73800 | 73800 | 73800 | 73700 | 152 |
| 393 | 20250515 | 123100 | 90594836300 | 73800 | 73800 | 73800 | 73700 | 778 |
| 394 | 20250515 | 123000 | 90537482300 | 73700 | 73800 | 73800 | 73700 | 229 |
| 395 | 20250515 | 122900 | 90520583450 | 73800 | 73800 | 73800 | 73700 | 1753 |
| 396 | 20250515 | 122800 | 90391214350 | 73700 | 73800 | 73800 | 73700 | 650 |
| 397 | 20250515 | 122700 | 90343272150 | 73800 | 73800 | 73800 | 73700 | 394 |
| 398 | 20250515 | 122600 | 90314196950 | 73800 | 73800 | 73900 | 73700 | 1708 |
| 399 | 20250515 | 122500 | 90188137500 | 73800 | 73800 | 73800 | 73700 | 910 |
| 400 | 20250515 | 122400 | 90120985900 | 73800 | 73800 | 73800 | 73700 | 875 |
| 401 | 20250515 | 122300 | 90056447200 | 73800 | 73800 | 73900 | 73700 | 676 |
| 402 | 20250515 | 122200 | 90006552400 | 73900 | 73900 | 73900 | 73750 | 1545 |
| 403 | 20250515 | 122100 | 89892511950 | 73900 | 73900 | 73900 | 73800 | 969 |
| 404 | 20250515 | 122000 | 89820947300 | 73900 | 73800 | 73900 | 73800 | 441 |
| 405 | 20250515 | 121900 | 89788385600 | 73800 | 73800 | 73900 | 73800 | 1481 |
| 406 | 20250515 | 121800 | 89679077750 | 73800 | 73800 | 73800 | 73700 | 1353 |
| 407 | 20250515 | 121700 | 89579349950 | 73700 | 73800 | 73800 | 73700 | 282 |
| 408 | 20250515 | 121600 | 89558543150 | 73800 | 73800 | 73800 | 73700 | 788 |
| 409 | 20250515 | 121500 | 89500444700 | 73750 | 73700 | 73800 | 73700 | 257 |
| 410 | 20250515 | 121400 | 89481482750 | 73700 | 73800 | 73800 | 73700 | 539 |
| 411 | 20250515 | 121300 | 89441739650 | 73700 | 73700 | 73800 | 73700 | 511 |
| 412 | 20250515 | 121200 | 89404054750 | 73700 | 73800 | 73900 | 73700 | 3379 |
| 413 | 20250515 | 121100 | 89154798500 | 73800 | 73900 | 74000 | 73800 | 2082 |
| 414 | 20250515 | 121000 | 89001107600 | 73900 | 73900 | 74000 | 73900 | 1064 |
| 415 | 20250515 | 120900 | 88922463250 | 74000 | 74000 | 74000 | 73900 | 582 |
| 416 | 20250515 | 120800 | 88879409550 | 74000 | 74000 | 74000 | 73900 | 487 |
| 417 | 20250515 | 120700 | 88843378750 | 74000 | 73950 | 74100 | 73900 | 408 |
| 418 | 20250515 | 120600 | 88813178650 | 74000 | 74000 | 74100 | 74000 | 920 |
| 419 | 20250515 | 120500 | 88745065950 | 74000 | 73900 | 74100 | 73900 | 519 |
| 420 | 20250515 | 120400 | 88706665350 | 73900 | 74000 | 74100 | 73900 | 1449 |
| 421 | 20250515 | 120300 | 88599431350 | 74100 | 74100 | 74100 | 74000 | 373 |
| 422 | 20250515 | 120200 | 88571809650 | 74000 | 74100 | 74100 | 74000 | 493 |
| 423 | 20250515 | 120100 | 88535299950 | 74100 | 74100 | 74100 | 74000 | 580 |
| 424 | 20250515 | 120000 | 88492332600 | 74100 | 74100 | 74100 | 74000 | 1372 |
| 425 | 20250515 | 115900 | 88390713500 | 74100 | 74100 | 74100 | 74000 | 516 |
| 426 | 20250515 | 115800 | 88352495900 | 74100 | 74100 | 74100 | 74000 | 563 |
| 427 | 20250515 | 115700 | 88310790250 | 74100 | 74100 | 74100 | 74000 | 391 |
| 428 | 20250515 | 115600 | 88281826700 | 74100 | 74000 | 74100 | 74000 | 249 |
| 429 | 20250515 | 115500 | 88263381250 | 74100 | 74100 | 74100 | 73900 | 1914 |
| 430 | 20250515 | 115400 | 88121688950 | 74100 | 74100 | 74100 | 74000 | 870 |
| 431 | 20250515 | 115300 | 88057278000 | 74100 | 74100 | 74100 | 74000 | 429 |
| 432 | 20250515 | 115200 | 88025495550 | 74100 | 74100 | 74100 | 74000 | 1100 |
| 433 | 20250515 | 115100 | 87944034850 | 74100 | 74100 | 74100 | 74000 | 1265 |
| 434 | 20250515 | 115000 | 87850376600 | 74100 | 74000 | 74100 | 74000 | 984 |
| 435 | 20250515 | 114900 | 87777467200 | 74100 | 74000 | 74200 | 74000 | 1080 |
| 436 | 20250515 | 114800 | 87697439350 | 74100 | 74100 | 74100 | 74000 | 222 |
| 437 | 20250515 | 114700 | 87680990800 | 74100 | 74200 | 74200 | 74000 | 1756 |
| 438 | 20250515 | 114600 | 87550857450 | 74200 | 74100 | 74200 | 74100 | 521 |
| 439 | 20250515 | 114500 | 87512220850 | 74200 | 74200 | 74200 | 74100 | 471 |
| 440 | 20250515 | 114400 | 87477282600 | 74200 | 74200 | 74200 | 74100 | 300 |
| 441 | 20250515 | 114300 | 87455031250 | 74200 | 74200 | 74200 | 74100 | 417 |
| 442 | 20250515 | 114200 | 87424102000 | 74200 | 74100 | 74200 | 74100 | 372 |
| 443 | 20250515 | 114100 | 87396513500 | 74200 | 74100 | 74200 | 74100 | 296 |
| 444 | 20250515 | 114000 | 87374557300 | 74200 | 74200 | 74200 | 74100 | 2541 |
| 445 | 20250515 | 113900 | 87186157050 | 74100 | 74200 | 74200 | 74100 | 422 |
| 446 | 20250515 | 113800 | 87154856400 | 74200 | 74200 | 74200 | 74100 | 667 |
| 447 | 20250515 | 113700 | 87105393900 | 74200 | 74100 | 74200 | 74100 | 945 |
| 448 | 20250515 | 113600 | 87035310650 | 74150 | 74100 | 74200 | 74000 | 4385 |
| 449 | 20250515 | 113500 | 86710345650 | 74100 | 73900 | 74100 | 73900 | 1742 |
| 450 | 20250515 | 113400 | 86581438150 | 73900 | 74000 | 74000 | 73900 | 614 |
| 451 | 20250515 | 113300 | 86536027950 | 74000 | 73900 | 74000 | 73900 | 280 |
| 452 | 20250515 | 113200 | 86515311050 | 74000 | 74000 | 74000 | 73900 | 655 |
| 453 | 20250515 | 113100 | 86466845150 | 74000 | 74000 | 74000 | 73900 | 839 |
| 454 | 20250515 | 113000 | 86404771850 | 74000 | 74000 | 74100 | 73900 | 668 |
| 455 | 20250515 | 112900 | 86355334600 | 74000 | 74000 | 74100 | 74000 | 493 |
| 456 | 20250515 | 112800 | 86318829650 | 74100 | 74100 | 74100 | 74000 | 1058 |
| 457 | 20250515 | 112700 | 86240513300 | 74050 | 74050 | 74100 | 74000 | 1393 |
| 458 | 20250515 | 112600 | 86137395000 | 74000 | 74100 | 74100 | 74000 | 464 |
| 459 | 20250515 | 112500 | 86103035100 | 74100 | 74100 | 74100 | 74000 | 751 |
| 460 | 20250515 | 112400 | 86047409350 | 74000 | 74100 | 74100 | 74000 | 1594 |
| 461 | 20250515 | 112300 | 85929427250 | 74100 | 74000 | 74100 | 74000 | 318 |
| 462 | 20250515 | 112200 | 85905881300 | 74100 | 74000 | 74100 | 74000 | 347 |
| 463 | 20250515 | 112100 | 85880183350 | 74000 | 74000 | 74050 | 73900 | 1082 |
| 464 | 20250515 | 112000 | 85800117350 | 74000 | 74100 | 74100 | 73900 | 1769 |
| 465 | 20250515 | 111900 | 85669261000 | 74100 | 74000 | 74100 | 74000 | 970 |
| 466 | 20250515 | 111800 | 85597408850 | 74000 | 74100 | 74100 | 74000 | 579 |
| 467 | 20250515 | 111700 | 85554526850 | 74000 | 73900 | 74100 | 73900 | 1972 |
| 468 | 20250515 | 111600 | 85408623350 | 74000 | 73900 | 74000 | 73900 | 629 |
| 469 | 20250515 | 111500 | 85362117200 | 73900 | 74050 | 74100 | 73900 | 669 |
| 470 | 20250515 | 111400 | 85312607000 | 74000 | 74000 | 74100 | 73900 | 613 |
| 471 | 20250515 | 111300 | 85267229400 | 74100 | 74100 | 74100 | 74000 | 701 |
| 472 | 20250515 | 111200 | 85215340900 | 74100 | 74100 | 74200 | 74000 | 4830 |
| 473 | 20250515 | 111100 | 84857616650 | 74200 | 74200 | 74300 | 74100 | 1955 |
| 474 | 20250515 | 111000 | 84712550600 | 74200 | 74200 | 74300 | 74100 | 3127 |
| 475 | 20250515 | 110900 | 84480507800 | 74300 | 74200 | 74300 | 74100 | 3518 |
| 476 | 20250515 | 110800 | 84219471850 | 74200 | 74150 | 74300 | 74100 | 3388 |
| 477 | 20250515 | 110700 | 83968071500 | 74200 | 74200 | 74300 | 74100 | 8238 |
| 478 | 20250515 | 110600 | 83356832650 | 74200 | 73900 | 74200 | 73800 | 20577 |
| 479 | 20250515 | 110500 | 81833943050 | 73900 | 73900 | 73900 | 73800 | 749 |
| 480 | 20250515 | 110400 | 81778600250 | 73900 | 73800 | 73900 | 73700 | 3128 |
| 481 | 20250515 | 110300 | 81547729550 | 73750 | 73700 | 73800 | 73700 | 593 |
| 482 | 20250515 | 110200 | 81503990100 | 73700 | 73800 | 73800 | 73600 | 1109 |
| 483 | 20250515 | 110100 | 81422251500 | 73700 | 73800 | 73800 | 73700 | 2032 |
| 484 | 20250515 | 110000 | 81272464400 | 73800 | 73800 | 73800 | 73700 | 1909 |
| 485 | 20250515 | 105900 | 81131619150 | 73800 | 73800 | 73800 | 73700 | 682 |
| 486 | 20250515 | 105800 | 81081319800 | 73800 | 73800 | 73800 | 73700 | 924 |
| 487 | 20250515 | 105700 | 81013162100 | 73800 | 73800 | 73800 | 73700 | 642 |
| 488 | 20250515 | 105600 | 80965799000 | 73700 | 73800 | 73800 | 73700 | 691 |
| 489 | 20250515 | 105500 | 80914823200 | 73700 | 73700 | 73800 | 73600 | 6434 |
| 490 | 20250515 | 105400 | 80440550900 | 73700 | 73700 | 73700 | 73600 | 483 |
| 491 | 20250515 | 105300 | 80404971800 | 73700 | 73700 | 73700 | 73600 | 1324 |
| 492 | 20250515 | 105200 | 80307452600 | 73700 | 73650 | 73700 | 73500 | 2685 |
| 493 | 20250515 | 105100 | 80109805050 | 73600 | 73500 | 73700 | 73500 | 4265 |
| 494 | 20250515 | 105000 | 79795859700 | 73600 | 73500 | 73600 | 73500 | 579 |
| 495 | 20250515 | 104900 | 79753262200 | 73500 | 73600 | 73600 | 73500 | 1235 |
| 496 | 20250515 | 104800 | 79662374300 | 73700 | 73650 | 73700 | 73600 | 1599 |
| 497 | 20250515 | 104700 | 79544623900 | 73700 | 73700 | 73700 | 73600 | 719 |
| 498 | 20250515 | 104600 | 79491691700 | 73700 | 73600 | 73700 | 73600 | 841 |
| 499 | 20250515 | 104500 | 79429754950 | 73700 | 73700 | 73700 | 73500 | 2266 |
| 500 | 20250515 | 104400 | 79262994600 | 73600 | 73600 | 73700 | 73600 | 642 |
| 501 | 20250515 | 104300 | 79215718650 | 73600 | 73700 | 73700 | 73600 | 565 |
| 502 | 20250515 | 104200 | 79174109200 | 73600 | 73600 | 73700 | 73600 | 600 |
| 503 | 20250515 | 104100 | 79129899100 | 73600 | 73650 | 73700 | 73600 | 546 |
| 504 | 20250515 | 104000 | 79089679700 | 73600 | 73600 | 73700 | 73500 | 2793 |
| 505 | 20250515 | 103900 | 78884098400 | 73600 | 73500 | 73600 | 73500 | 594 |
| 506 | 20250515 | 103800 | 78840402700 | 73600 | 73500 | 73600 | 73400 | 3066 |
| 507 | 20250515 | 103700 | 78615002800 | 73400 | 73400 | 73500 | 73400 | 1148 |
| 508 | 20250515 | 103600 | 78530685100 | 73400 | 73500 | 73500 | 73400 | 2047 |
| 509 | 20250515 | 103500 | 78380354900 | 73400 | 73400 | 73500 | 73400 | 2182 |
| 510 | 20250515 | 103400 | 78220173500 | 73400 | 73500 | 73600 | 73400 | 2436 |
| 511 | 20250515 | 103300 | 78041177800 | 73600 | 73600 | 73600 | 73500 | 1363 |
| 512 | 20250515 | 103200 | 77940924350 | 73600 | 73600 | 73600 | 73500 | 868 |
| 513 | 20250515 | 103100 | 77877092250 | 73600 | 73500 | 73600 | 73500 | 2738 |
| 514 | 20250515 | 103000 | 77675783450 | 73400 | 73500 | 73500 | 73400 | 538 |
| 515 | 20250515 | 102900 | 77636250350 | 73500 | 73500 | 73600 | 73400 | 581 |
| 516 | 20250515 | 102800 | 77593542450 | 73500 | 73400 | 73600 | 73300 | 3848 |
| 517 | 20250515 | 102700 | 77310872150 | 73300 | 73400 | 73400 | 73300 | 649 |
| 518 | 20250515 | 102600 | 77263244800 | 73400 | 73500 | 73500 | 73300 | 2307 |
| 519 | 20250515 | 102500 | 77093777600 | 73550 | 73500 | 73600 | 73400 | 975 |
| 520 | 20250515 | 102400 | 77022093300 | 73500 | 73500 | 73500 | 73400 | 2019 |
| 521 | 20250515 | 102300 | 76873722350 | 73500 | 73500 | 73500 | 73400 | 630 |
| 522 | 20250515 | 102200 | 76827449050 | 73500 | 73400 | 73500 | 73400 | 1123 |
| 523 | 20250515 | 102100 | 76745003450 | 73500 | 73300 | 73500 | 73300 | 2625 |
| 524 | 20250515 | 102000 | 76552269150 | 73400 | 73400 | 73400 | 73300 | 925 |
| 525 | 20250515 | 101900 | 76484447400 | 73300 | 73350 | 73400 | 73300 | 1330 |
| 526 | 20250515 | 101800 | 76386916450 | 73300 | 73200 | 73400 | 73200 | 3119 |
| 527 | 20250515 | 101700 | 76158301450 | 73200 | 73400 | 73400 | 73200 | 3230 |
| 528 | 20250515 | 101600 | 75921680150 | 73400 | 73700 | 73700 | 73300 | 6052 |
| 529 | 20250515 | 101500 | 75477196850 | 73700 | 73600 | 73700 | 73600 | 1332 |
| 530 | 20250515 | 101400 | 75379054400 | 73700 | 73700 | 73700 | 73600 | 1261 |
| 531 | 20250515 | 101300 | 75286211300 | 73600 | 73500 | 73700 | 73500 | 1787 |
| 532 | 20250515 | 101200 | 75154703500 | 73500 | 73500 | 73600 | 73400 | 2107 |
| 533 | 20250515 | 101100 | 74999813350 | 73400 | 73400 | 73500 | 73400 | 970 |
| 534 | 20250515 | 101000 | 74928561050 | 73400 | 73400 | 73500 | 73400 | 2507 |
| 535 | 20250515 | 100900 | 74744441200 | 73500 | 73400 | 73500 | 73400 | 805 |
| 536 | 20250515 | 100800 | 74685326900 | 73500 | 73400 | 73500 | 73400 | 1126 |
| 537 | 20250515 | 100700 | 74602648800 | 73500 | 73500 | 73500 | 73200 | 9707 |
| 538 | 20250515 | 100600 | 73891588100 | 73400 | 73400 | 73500 | 73300 | 6708 |
| 539 | 20250515 | 100500 | 73399334850 | 73400 | 73500 | 73500 | 73300 | 4679 |
| 540 | 20250515 | 100400 | 73055984250 | 73500 | 73600 | 73700 | 73400 | 2754 |
| 541 | 20250515 | 100300 | 72853570950 | 73600 | 73700 | 73700 | 73500 | 2036 |
| 542 | 20250515 | 100200 | 72703711500 | 73700 | 73700 | 73800 | 73600 | 1532 |
| 543 | 20250515 | 100100 | 72590877900 | 73700 | 73600 | 73700 | 73500 | 3069 |
| 544 | 20250515 | 100000 | 72365069800 | 73500 | 73600 | 73600 | 73500 | 3486 |
| 545 | 20250515 | 095900 | 72108611400 | 73500 | 73700 | 73700 | 73500 | 2861 |
| 546 | 20250515 | 095800 | 71898127300 | 73700 | 73600 | 73700 | 73500 | 3924 |
| 547 | 20250515 | 095700 | 71609326400 | 73600 | 73800 | 73800 | 73400 | 10839 |
| 548 | 20250515 | 095600 | 70812532500 | 73700 | 73900 | 73900 | 73700 | 2620 |
| 549 | 20250515 | 095500 | 70619172800 | 73900 | 74100 | 74100 | 73800 | 4176 |
| 550 | 20250515 | 095400 | 70310221400 | 74100 | 73900 | 74100 | 73900 | 6167 |
| 551 | 20250515 | 095300 | 69853824100 | 73900 | 74000 | 74000 | 73900 | 4579 |
| 552 | 20250515 | 095200 | 69515036200 | 74000 | 73900 | 74000 | 73800 | 2744 |
| 553 | 20250515 | 095100 | 69312264700 | 74000 | 73900 | 74000 | 73800 | 4176 |
| 554 | 20250515 | 095000 | 69003665750 | 73900 | 73700 | 73900 | 73600 | 4465 |
| 555 | 20250515 | 094900 | 68674412850 | 73700 | 73700 | 73700 | 73500 | 1864 |
| 556 | 20250515 | 094800 | 68537182450 | 73600 | 73600 | 73700 | 73500 | 2841 |
| 557 | 20250515 | 094700 | 68328132950 | 73600 | 74000 | 74000 | 73600 | 5225 |
| 558 | 20250515 | 094600 | 67942459100 | 73900 | 73800 | 74000 | 73800 | 6373 |
| 559 | 20250515 | 094500 | 67471645200 | 73700 | 73600 | 73800 | 73600 | 2367 |
| 560 | 20250515 | 094400 | 67297179400 | 73700 | 73300 | 73700 | 73200 | 9611 |
| 561 | 20250515 | 094300 | 66591986350 | 73300 | 73500 | 73500 | 73300 | 7455 |
| 562 | 20250515 | 094200 | 66045124750 | 73400 | 73600 | 73700 | 73400 | 2390 |
| 563 | 20250515 | 094100 | 65869430250 | 73600 | 73400 | 73700 | 73400 | 4307 |
| 564 | 20250515 | 094000 | 65552659750 | 73500 | 73600 | 73600 | 73400 | 3157 |
| 565 | 20250515 | 093900 | 65320601350 | 73500 | 73500 | 73600 | 73400 | 1654 |
| 566 | 20250515 | 093800 | 65199027100 | 73500 | 73600 | 73700 | 73500 | 3697 |
| 567 | 20250515 | 093700 | 64927160800 | 73600 | 73600 | 73600 | 73500 | 1760 |
| 568 | 20250515 | 093600 | 64797715350 | 73600 | 73600 | 73700 | 73600 | 3186 |
| 569 | 20250515 | 093500 | 64563059400 | 73600 | 73500 | 73700 | 73400 | 5871 |
| 570 | 20250515 | 093400 | 64131240850 | 73500 | 73600 | 73600 | 73500 | 6051 |
| 571 | 20250515 | 093300 | 63686284400 | 73600 | 73750 | 73800 | 73500 | 3859 |
| 572 | 20250515 | 093200 | 63402069550 | 73800 | 73650 | 73900 | 73600 | 6144 |
| 573 | 20250515 | 093100 | 62948784900 | 73650 | 73500 | 73700 | 73400 | 3695 |
| 574 | 20250515 | 093000 | 62676951350 | 73500 | 73800 | 73900 | 73300 | 18046 |
| 575 | 20250515 | 092900 | 61350112850 | 73700 | 74000 | 74100 | 73700 | 3473 |
| 576 | 20250515 | 092800 | 61093573950 | 74000 | 74000 | 74100 | 73800 | 2982 |
| 577 | 20250515 | 092700 | 60872944400 | 74000 | 74300 | 74300 | 73700 | 10973 |
| 578 | 20250515 | 092600 | 60061209900 | 74300 | 74200 | 74300 | 74100 | 6175 |
| 579 | 20250515 | 092500 | 59602908150 | 74200 | 73900 | 74200 | 73800 | 9724 |
| 580 | 20250515 | 092400 | 58882667750 | 73800 | 74100 | 74100 | 73700 | 6561 |
| 581 | 20250515 | 092300 | 58398187450 | 74000 | 74000 | 74100 | 73800 | 9365 |
| 582 | 20250515 | 092200 | 57705496200 | 74000 | 74100 | 74200 | 73700 | 13637 |
| 583 | 20250515 | 092100 | 56696931300 | 74100 | 73900 | 74300 | 73900 | 9886 |
| 584 | 20250515 | 092000 | 55964207900 | 73900 | 74200 | 74300 | 73900 | 7408 |
| 585 | 20250515 | 091900 | 55415434650 | 74300 | 74400 | 74400 | 74000 | 18278 |
| 586 | 20250515 | 091800 | 54059640950 | 74400 | 74400 | 74600 | 74300 | 18069 |
| 587 | 20250515 | 091700 | 52715058750 | 74400 | 74000 | 74500 | 73800 | 33916 |
| 588 | 20250515 | 091600 | 50200981300 | 74000 | 73900 | 74000 | 73600 | 14756 |
| 589 | 20250515 | 091500 | 49111761200 | 73800 | 73800 | 74000 | 73600 | 18139 |
| 590 | 20250515 | 091400 | 47773259050 | 73600 | 74500 | 74500 | 73600 | 25527 |
| 591 | 20250515 | 091300 | 45886039500 | 74500 | 74400 | 74600 | 74100 | 25976 |
| 592 | 20250515 | 091200 | 43955975400 | 74400 | 74300 | 74600 | 74000 | 23829 |
| 593 | 20250515 | 091100 | 42187164750 | 74200 | 74700 | 75000 | 74200 | 28324 |
| 594 | 20250515 | 091000 | 40069772450 | 74700 | 74600 | 74800 | 74100 | 32331 |
| 595 | 20250515 | 090900 | 37663881050 | 74600 | 75400 | 75500 | 74400 | 36386 |
| 596 | 20250515 | 090800 | 34942028850 | 75400 | 75100 | 75500 | 74800 | 55187 |
| 597 | 20250515 | 090700 | 30790957750 | 75100 | 74800 | 75300 | 74500 | 64112 |
| 598 | 20250515 | 090600 | 25991090550 | 74700 | 73800 | 75000 | 73700 | 91786 |
| 599 | 20250515 | 090500 | 19158514950 | 73800 | 73000 | 73900 | 72900 | 61382 |
| 600 | 20250515 | 090400 | 14645729350 | 73000 | 72100 | 73200 | 72000 | 59580 |
| 601 | 20250515 | 090300 | 10311223450 | 72000 | 72200 | 72300 | 71800 | 16046 |
| 602 | 20250515 | 090200 | 9154635400 | 72200 | 71800 | 72600 | 71600 | 33019 |
| 603 | 20250515 | 090100 | 6767368200 | 71800 | 72300 | 72400 | 71600 | 20589 |
| 604 | 20250515 | 090000 | 5285519200 | 72100 | 72600 | 72600 | 71800 | 73130 |