33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 190300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 3 | 20250514 | 190200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20250514 | 190100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20250514 | 190000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20250514 | 185900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20250514 | 185800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20250514 | 185700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20250514 | 185600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20250514 | 185500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20250514 | 185400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20250514 | 185300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20250514 | 185200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20250514 | 185100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20250514 | 185000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20250514 | 184900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20250514 | 184800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20250514 | 184700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20250514 | 184600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20250514 | 184500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20250514 | 184400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20250514 | 184300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20250514 | 184200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20250514 | 184100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20250514 | 184000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20250514 | 183900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20250514 | 183800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20250514 | 183700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20250514 | 183600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20250514 | 183500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20250514 | 183400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20250514 | 183300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 33 | 20250514 | 183200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20250514 | 183100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20250514 | 183000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20250514 | 182900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20250514 | 182800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20250514 | 182700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20250514 | 182600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20250514 | 182500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20250514 | 182400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20250514 | 182300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20250514 | 182200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20250514 | 182100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20250514 | 182000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20250514 | 181900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20250514 | 181800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20250514 | 181700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20250514 | 181600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20250514 | 181500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20250514 | 181400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20250514 | 181300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20250514 | 181200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20250514 | 181100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20250514 | 181000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20250514 | 180900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20250514 | 180800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20250514 | 180700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20250514 | 180600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20250514 | 180500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20250514 | 180400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20250514 | 180300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 63 | 20250514 | 180200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20250514 | 180100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20250514 | 180000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20250514 | 175900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20250514 | 175800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20250514 | 175700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20250514 | 175600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20250514 | 175500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20250514 | 175400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20250514 | 175300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20250514 | 175200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20250514 | 175100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20250514 | 175000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20250514 | 174900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20250514 | 174800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20250514 | 174700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20250514 | 174600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20250514 | 174500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20250514 | 174400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20250514 | 174300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20250514 | 174200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20250514 | 174100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20250514 | 174000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20250514 | 173900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20250514 | 173800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20250514 | 173700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20250514 | 173600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20250514 | 173500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20250514 | 173400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20250514 | 173300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 93 | 20250514 | 173200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20250514 | 173100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20250514 | 173000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20250514 | 172900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20250514 | 172800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20250514 | 172700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20250514 | 172600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20250514 | 172500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20250514 | 172400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20250514 | 172300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20250514 | 172200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20250514 | 172100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20250514 | 172000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20250514 | 171900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20250514 | 171800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20250514 | 171700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20250514 | 171600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20250514 | 171500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20250514 | 171400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20250514 | 171300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20250514 | 171200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20250514 | 171100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20250514 | 171000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20250514 | 170900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20250514 | 170800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20250514 | 170700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20250514 | 170600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20250514 | 170500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20250514 | 170400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20250514 | 170300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 123 | 20250514 | 170200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20250514 | 170100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20250514 | 170000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20250514 | 165900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20250514 | 165800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20250514 | 165700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20250514 | 165600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20250514 | 165500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20250514 | 165400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20250514 | 165300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20250514 | 165200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20250514 | 165100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20250514 | 165000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20250514 | 164900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20250514 | 164800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20250514 | 164700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20250514 | 164600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20250514 | 164500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20250514 | 164400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20250514 | 164300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20250514 | 164200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20250514 | 164100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20250514 | 164000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20250514 | 163900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20250514 | 163800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20250514 | 163700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20250514 | 163600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20250514 | 163500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20250514 | 163400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20250514 | 163300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 153 | 20250514 | 163200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20250514 | 163100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20250514 | 163000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20250514 | 162900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20250514 | 162800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20250514 | 162700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20250514 | 162600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20250514 | 162500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20250514 | 162400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20250514 | 162300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20250514 | 162200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20250514 | 162100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20250514 | 162000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20250514 | 161900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20250514 | 161800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20250514 | 161700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20250514 | 161600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20250514 | 161500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20250514 | 161400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20250514 | 161300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20250514 | 161200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20250514 | 161100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20250514 | 161000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20250514 | 160900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20250514 | 160800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20250514 | 160700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20250514 | 160600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20250514 | 160500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20250514 | 160400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20250514 | 160300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 183 | 20250514 | 160200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20250514 | 160100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20250514 | 160000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20250514 | 155900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20250514 | 155800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20250514 | 155700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20250514 | 155600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20250514 | 155500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20250514 | 155400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20250514 | 155300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20250514 | 155200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20250514 | 155100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20250514 | 155000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20250514 | 154900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20250514 | 154800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20250514 | 154700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20250514 | 154600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20250514 | 154500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20250514 | 154400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20250514 | 154300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20250514 | 154200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20250514 | 154100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20250514 | 154000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20250514 | 153900 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20250514 | 153800 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20250514 | 153700 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20250514 | 153600 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20250514 | 153500 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20250514 | 153400 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20250514 | 153300 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 213 | 20250514 | 153200 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20250514 | 153100 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20250514 | 153000 | 36760752075 | 35850 | 35850 | 35850 | 35850 | 23290 |
| 216 | 20250514 | 152900 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20250514 | 152800 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20250514 | 152700 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20250514 | 152600 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20250514 | 152500 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20250514 | 152400 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20250514 | 152300 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20250514 | 152200 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20250514 | 152100 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20250514 | 152000 | 35925805575 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20250514 | 151900 | 35925805575 | 35850 | 35850 | 35900 | 35800 | 1401 |
| 227 | 20250514 | 151800 | 35875582375 | 35850 | 35825 | 35850 | 35800 | 1061 |
| 228 | 20250514 | 151700 | 35837550775 | 35850 | 35800 | 35850 | 35750 | 2847 |
| 229 | 20250514 | 151600 | 35735670725 | 35800 | 35750 | 35800 | 35700 | 4805 |
| 230 | 20250514 | 151500 | 35563878100 | 35750 | 35750 | 35750 | 35700 | 2021 |
| 231 | 20250514 | 151400 | 35491687375 | 35750 | 35750 | 35800 | 35700 | 2603 |
| 232 | 20250514 | 151300 | 35398678425 | 35750 | 35750 | 35800 | 35700 | 2461 |
| 233 | 20250514 | 151200 | 35310708125 | 35750 | 35700 | 35800 | 35700 | 7399 |
| 234 | 20250514 | 151100 | 35046272875 | 35750 | 35700 | 35750 | 35700 | 2329 |
| 235 | 20250514 | 151000 | 34963087450 | 35700 | 35750 | 35800 | 35700 | 10405 |
| 236 | 20250514 | 150900 | 34591340450 | 35750 | 35750 | 35800 | 35750 | 2715 |
| 237 | 20250514 | 150800 | 34494264600 | 35800 | 35800 | 35800 | 35750 | 2920 |
| 238 | 20250514 | 150700 | 34389826800 | 35750 | 35800 | 35850 | 35750 | 4471 |
| 239 | 20250514 | 150600 | 34229782300 | 35800 | 35800 | 35850 | 35800 | 1173 |
| 240 | 20250514 | 150500 | 34187785500 | 35800 | 35800 | 35850 | 35800 | 2202 |
| 241 | 20250514 | 150400 | 34108924900 | 35800 | 35800 | 35850 | 35800 | 1551 |
| 242 | 20250514 | 150300 | 34053396300 | 35800 | 35850 | 35850 | 35800 | 2092 |
| 243 | 20250514 | 150200 | 33978448850 | 35800 | 35850 | 35850 | 35800 | 2125 |
| 244 | 20250514 | 150100 | 33902356450 | 35800 | 35850 | 35900 | 35800 | 2827 |
| 245 | 20250514 | 150000 | 33801040625 | 35850 | 35825 | 35900 | 35825 | 2450 |
| 246 | 20250514 | 145900 | 33713159500 | 35825 | 35800 | 35850 | 35800 | 2841 |
| 247 | 20250514 | 145800 | 33611362350 | 35850 | 35850 | 35850 | 35800 | 2172 |
| 248 | 20250514 | 145700 | 33533568200 | 35850 | 35800 | 35850 | 35750 | 4526 |
| 249 | 20250514 | 145600 | 33371518425 | 35800 | 35800 | 35850 | 35750 | 12765 |
| 250 | 20250514 | 145500 | 32914573725 | 35850 | 35850 | 35900 | 35800 | 4186 |
| 251 | 20250514 | 145400 | 32764537125 | 35850 | 35850 | 35900 | 35850 | 1121 |
| 252 | 20250514 | 145300 | 32724343075 | 35850 | 35850 | 35900 | 35850 | 1270 |
| 253 | 20250514 | 145200 | 32678782050 | 35850 | 35900 | 35950 | 35850 | 1586 |
| 254 | 20250514 | 145100 | 32621874625 | 35950 | 35850 | 35950 | 35850 | 5208 |
| 255 | 20250514 | 145000 | 32434895775 | 35850 | 35850 | 35900 | 35850 | 2628 |
| 256 | 20250514 | 144900 | 32340677200 | 35850 | 35850 | 35900 | 35850 | 2606 |
| 257 | 20250514 | 144800 | 32247237300 | 35900 | 35850 | 35900 | 35850 | 4626 |
| 258 | 20250514 | 144700 | 32081312800 | 35850 | 35850 | 35900 | 35850 | 3042 |
| 259 | 20250514 | 144600 | 31972215675 | 35850 | 35900 | 35950 | 35850 | 3369 |
| 260 | 20250514 | 144500 | 31851301950 | 35900 | 35950 | 35950 | 35900 | 6466 |
| 261 | 20250514 | 144400 | 31619101100 | 35900 | 35900 | 35950 | 35900 | 2101 |
| 262 | 20250514 | 144300 | 31543640975 | 35900 | 35900 | 35950 | 35900 | 1865 |
| 263 | 20250514 | 144200 | 31476664875 | 35900 | 35900 | 35950 | 35900 | 2518 |
| 264 | 20250514 | 144100 | 31386244675 | 35900 | 35900 | 35950 | 35900 | 4243 |
| 265 | 20250514 | 144000 | 31233908600 | 35850 | 35900 | 35950 | 35850 | 5721 |
| 266 | 20250514 | 143900 | 31028595300 | 35950 | 35900 | 35950 | 35900 | 1227 |
| 267 | 20250514 | 143800 | 30984538900 | 35900 | 35900 | 35950 | 35900 | 3760 |
| 268 | 20250514 | 143700 | 30849522200 | 35900 | 35950 | 35950 | 35900 | 3295 |
| 269 | 20250514 | 143600 | 30731210750 | 35900 | 35950 | 35950 | 35900 | 2193 |
| 270 | 20250514 | 143500 | 30652438200 | 35900 | 35950 | 35950 | 35900 | 2699 |
| 271 | 20250514 | 143400 | 30555500375 | 35900 | 35950 | 36000 | 35900 | 2132 |
| 272 | 20250514 | 143300 | 30478890175 | 35950 | 35950 | 36000 | 35950 | 1899 |
| 273 | 20250514 | 143200 | 30410620475 | 35950 | 35950 | 36000 | 35900 | 3234 |
| 274 | 20250514 | 143100 | 30294354725 | 35950 | 35900 | 35950 | 35900 | 4457 |
| 275 | 20250514 | 143000 | 30134231475 | 35950 | 35900 | 35950 | 35900 | 3186 |
| 276 | 20250514 | 142900 | 30019782625 | 35900 | 35950 | 35950 | 35900 | 1262 |
| 277 | 20250514 | 142800 | 29974453175 | 35900 | 35900 | 35950 | 35900 | 2943 |
| 278 | 20250514 | 142700 | 29868767175 | 35950 | 35900 | 35950 | 35900 | 2660 |
| 279 | 20250514 | 142600 | 29773185725 | 35950 | 35900 | 35950 | 35900 | 1657 |
| 280 | 20250514 | 142500 | 29713685725 | 35900 | 35900 | 35950 | 35900 | 2779 |
| 281 | 20250514 | 142400 | 29613897350 | 35950 | 35900 | 35950 | 35900 | 4143 |
| 282 | 20250514 | 142300 | 29465122000 | 35950 | 35950 | 35950 | 35900 | 2695 |
| 283 | 20250514 | 142200 | 29368318050 | 35950 | 35950 | 36000 | 35900 | 1641 |
| 284 | 20250514 | 142100 | 29309332550 | 35950 | 35900 | 36000 | 35900 | 21656 |
| 285 | 20250514 | 142000 | 28530969675 | 35900 | 35950 | 35950 | 35900 | 2713 |
| 286 | 20250514 | 141900 | 28433556750 | 35900 | 35950 | 35950 | 35900 | 2398 |
| 287 | 20250514 | 141800 | 28347424500 | 35950 | 35950 | 36000 | 35900 | 3805 |
| 288 | 20250514 | 141700 | 28210676650 | 35950 | 35950 | 36000 | 35950 | 1607 |
| 289 | 20250514 | 141600 | 28152900400 | 35950 | 35950 | 36000 | 35950 | 3615 |
| 290 | 20250514 | 141500 | 28022934950 | 35950 | 36000 | 36050 | 35950 | 11544 |
| 291 | 20250514 | 141400 | 27607409550 | 36000 | 36000 | 36050 | 36000 | 3628 |
| 292 | 20250514 | 141300 | 27476795950 | 36000 | 36000 | 36050 | 36000 | 1488 |
| 293 | 20250514 | 141200 | 27423227100 | 36000 | 36000 | 36050 | 36000 | 2495 |
| 294 | 20250514 | 141100 | 27333353900 | 36050 | 36050 | 36050 | 36000 | 2300 |
| 295 | 20250514 | 141000 | 27250531650 | 36000 | 36050 | 36050 | 36000 | 2348 |
| 296 | 20250514 | 140900 | 27165964950 | 36000 | 36000 | 36050 | 36000 | 6736 |
| 297 | 20250514 | 140800 | 26923338575 | 36000 | 36050 | 36050 | 36000 | 3591 |
| 298 | 20250514 | 140700 | 26794034775 | 36000 | 36050 | 36050 | 36000 | 1929 |
| 299 | 20250514 | 140600 | 26724557975 | 36000 | 36050 | 36100 | 36000 | 9973 |
| 300 | 20250514 | 140500 | 26365017550 | 36050 | 36000 | 36100 | 36000 | 25424 |
| 301 | 20250514 | 140400 | 25448772300 | 36050 | 36000 | 36050 | 36000 | 5103 |
| 302 | 20250514 | 140300 | 25264876525 | 36000 | 36000 | 36050 | 36000 | 2332 |
| 303 | 20250514 | 140200 | 25180865525 | 36000 | 36050 | 36050 | 36000 | 2880 |
| 304 | 20250514 | 140100 | 25077134300 | 36000 | 36050 | 36050 | 36000 | 2277 |
| 305 | 20250514 | 140000 | 24995111075 | 36050 | 36050 | 36050 | 36000 | 3921 |
| 306 | 20250514 | 135900 | 24853865025 | 36050 | 36100 | 36150 | 36050 | 16865 |
| 307 | 20250514 | 135800 | 24245526925 | 36100 | 36100 | 36150 | 36100 | 3738 |
| 308 | 20250514 | 135700 | 24110580825 | 36100 | 36100 | 36150 | 36100 | 2593 |
| 309 | 20250514 | 135600 | 24016971775 | 36150 | 36150 | 36150 | 36100 | 1628 |
| 310 | 20250514 | 135500 | 23958198675 | 36100 | 36100 | 36150 | 36100 | 1944 |
| 311 | 20250514 | 135400 | 23887966825 | 36100 | 36150 | 36150 | 36100 | 1569 |
| 312 | 20250514 | 135300 | 23831308675 | 36150 | 36150 | 36200 | 36100 | 3259 |
| 313 | 20250514 | 135200 | 23713540975 | 36150 | 36150 | 36200 | 36150 | 1525 |
| 314 | 20250514 | 135100 | 23658411325 | 36150 | 36150 | 36200 | 36150 | 3292 |
| 315 | 20250514 | 135000 | 23539402225 | 36150 | 36150 | 36200 | 36150 | 1928 |
| 316 | 20250514 | 134900 | 23469694275 | 36200 | 36150 | 36200 | 36150 | 744 |
| 317 | 20250514 | 134800 | 23442792275 | 36200 | 36150 | 36200 | 36150 | 1409 |
| 318 | 20250514 | 134700 | 23391846575 | 36150 | 36100 | 36200 | 36100 | 3147 |
| 319 | 20250514 | 134600 | 23278084975 | 36150 | 36200 | 36250 | 36100 | 10592 |
| 320 | 20250514 | 134500 | 22895045275 | 36200 | 36200 | 36250 | 36200 | 2207 |
| 321 | 20250514 | 134400 | 22815137775 | 36200 | 36250 | 36300 | 36200 | 3146 |
| 322 | 20250514 | 134300 | 22701116425 | 36250 | 36250 | 36300 | 36250 | 1457 |
| 323 | 20250514 | 134200 | 22648290725 | 36250 | 36300 | 36300 | 36250 | 1102 |
| 324 | 20250514 | 134100 | 22608313725 | 36250 | 36300 | 36300 | 36250 | 2756 |
| 325 | 20250514 | 134000 | 22508298225 | 36300 | 36300 | 36350 | 36300 | 1212 |
| 326 | 20250514 | 133900 | 22464302175 | 36300 | 36350 | 36350 | 36300 | 786 |
| 327 | 20250514 | 133800 | 22435759825 | 36350 | 36350 | 36400 | 36300 | 1327 |
| 328 | 20250514 | 133700 | 22387529575 | 36350 | 36450 | 36450 | 36350 | 1715 |
| 329 | 20250514 | 133600 | 22325133575 | 36400 | 36350 | 36400 | 36300 | 2707 |
| 330 | 20250514 | 133500 | 22226734175 | 36350 | 36400 | 36450 | 36350 | 829 |
| 331 | 20250514 | 133400 | 22196559575 | 36400 | 36400 | 36400 | 36350 | 2540 |
| 332 | 20250514 | 133300 | 22104140975 | 36400 | 36350 | 36400 | 36350 | 1678 |
| 333 | 20250514 | 133200 | 22043116775 | 36350 | 36350 | 36400 | 36350 | 1195 |
| 334 | 20250514 | 133100 | 21999674425 | 36350 | 36400 | 36450 | 36350 | 873 |
| 335 | 20250514 | 133000 | 21967895525 | 36450 | 36400 | 36450 | 36400 | 1779 |
| 336 | 20250514 | 132900 | 21903131075 | 36450 | 36400 | 36450 | 36400 | 3258 |
| 337 | 20250514 | 132800 | 21784486175 | 36400 | 36450 | 36450 | 36400 | 982 |
| 338 | 20250514 | 132700 | 21748738375 | 36400 | 36400 | 36500 | 36350 | 1385 |
| 339 | 20250514 | 132600 | 21698304075 | 36350 | 36450 | 36500 | 36350 | 2343 |
| 340 | 20250514 | 132500 | 21612936025 | 36400 | 36400 | 36450 | 36300 | 2714 |
| 341 | 20250514 | 132400 | 21514221725 | 36350 | 36350 | 36400 | 36350 | 2210 |
| 342 | 20250514 | 132300 | 21433851625 | 36400 | 36300 | 36450 | 36300 | 2601 |
| 343 | 20250514 | 132200 | 21339236975 | 36300 | 36250 | 36350 | 36250 | 3019 |
| 344 | 20250514 | 132100 | 21229659975 | 36250 | 36300 | 36300 | 36250 | 1957 |
| 345 | 20250514 | 132000 | 21158655475 | 36350 | 36350 | 36400 | 36300 | 600 |
| 346 | 20250514 | 131900 | 21136855875 | 36350 | 36350 | 36400 | 36300 | 1644 |
| 347 | 20250514 | 131800 | 21077136450 | 36350 | 36350 | 36400 | 36300 | 2257 |
| 348 | 20250514 | 131700 | 20995072650 | 36350 | 36300 | 36400 | 36300 | 1097 |
| 349 | 20250514 | 131600 | 20955198400 | 36350 | 36250 | 36400 | 36250 | 2941 |
| 350 | 20250514 | 131500 | 20848361850 | 36250 | 36250 | 36300 | 36200 | 1272 |
| 351 | 20250514 | 131400 | 20802254400 | 36250 | 36250 | 36300 | 36200 | 1578 |
| 352 | 20250514 | 131300 | 20745053925 | 36300 | 36250 | 36300 | 36200 | 1540 |
| 353 | 20250514 | 131200 | 20689232625 | 36250 | 36200 | 36300 | 36200 | 899 |
| 354 | 20250514 | 131100 | 20656626725 | 36200 | 36150 | 36300 | 36150 | 2408 |
| 355 | 20250514 | 131000 | 20569400425 | 36150 | 36200 | 36200 | 36150 | 1198 |
| 356 | 20250514 | 130900 | 20526072175 | 36150 | 36250 | 36250 | 36150 | 1422 |
| 357 | 20250514 | 130800 | 20474597425 | 36250 | 36300 | 36350 | 36200 | 3568 |
| 358 | 20250514 | 130700 | 20345135325 | 36300 | 36200 | 36350 | 36200 | 3653 |
| 359 | 20250514 | 130600 | 20212754325 | 36200 | 36200 | 36250 | 36200 | 1014 |
| 360 | 20250514 | 130500 | 20176046125 | 36200 | 36250 | 36250 | 36200 | 832 |
| 361 | 20250514 | 130400 | 20145919875 | 36250 | 36200 | 36250 | 36200 | 1304 |
| 362 | 20250514 | 130300 | 20098700975 | 36200 | 36200 | 36350 | 36200 | 1132 |
| 363 | 20250514 | 130200 | 20057687925 | 36200 | 36250 | 36300 | 36200 | 3723 |
| 364 | 20250514 | 130100 | 19922728475 | 36200 | 36200 | 36250 | 36200 | 1121 |
| 365 | 20250514 | 130000 | 19882137825 | 36200 | 36200 | 36250 | 36200 | 1741 |
| 366 | 20250514 | 125900 | 19819104725 | 36200 | 36200 | 36250 | 36200 | 1938 |
| 367 | 20250514 | 125800 | 19748942600 | 36200 | 36250 | 36300 | 36200 | 2391 |
| 368 | 20250514 | 125700 | 19662304200 | 36250 | 36350 | 36350 | 36250 | 2830 |
| 369 | 20250514 | 125600 | 19559633050 | 36300 | 36325 | 36350 | 36250 | 1250 |
| 370 | 20250514 | 125500 | 19514233325 | 36325 | 36250 | 36350 | 36250 | 1886 |
| 371 | 20250514 | 125400 | 19445813425 | 36250 | 36300 | 36350 | 36250 | 1030 |
| 372 | 20250514 | 125300 | 19408460625 | 36300 | 36250 | 36350 | 36250 | 1518 |
| 373 | 20250514 | 125200 | 19353369625 | 36250 | 36300 | 36300 | 36250 | 1095 |
| 374 | 20250514 | 125100 | 19313661725 | 36350 | 36350 | 36350 | 36300 | 995 |
| 375 | 20250514 | 125000 | 19277539775 | 36300 | 36325 | 36350 | 36250 | 1490 |
| 376 | 20250514 | 124900 | 19223457175 | 36300 | 36350 | 36350 | 36300 | 439 |
| 377 | 20250514 | 124800 | 19207517350 | 36300 | 36350 | 36400 | 36300 | 689 |
| 378 | 20250514 | 124700 | 19182478600 | 36350 | 36300 | 36375 | 36250 | 2130 |
| 379 | 20250514 | 124600 | 19105131350 | 36300 | 36300 | 36350 | 36300 | 976 |
| 380 | 20250514 | 124500 | 19069685200 | 36300 | 36250 | 36400 | 36250 | 2766 |
| 381 | 20250514 | 124400 | 18969209150 | 36250 | 36250 | 36300 | 36250 | 568 |
| 382 | 20250514 | 124300 | 18948618100 | 36250 | 36250 | 36300 | 36250 | 1153 |
| 383 | 20250514 | 124200 | 18906821500 | 36250 | 36250 | 36300 | 36250 | 321 |
| 384 | 20250514 | 124100 | 18895182400 | 36250 | 36250 | 36300 | 36200 | 955 |
| 385 | 20250514 | 124000 | 18860555400 | 36300 | 36250 | 36300 | 36250 | 1256 |
| 386 | 20250514 | 123900 | 18815020700 | 36250 | 36300 | 36350 | 36250 | 719 |
| 387 | 20250514 | 123800 | 18788935150 | 36250 | 36300 | 36300 | 36250 | 1329 |
| 388 | 20250514 | 123700 | 18740738500 | 36300 | 36250 | 36350 | 36250 | 650 |
| 389 | 20250514 | 123600 | 18717154650 | 36250 | 36300 | 36300 | 36250 | 1130 |
| 390 | 20250514 | 123500 | 18676153200 | 36300 | 36300 | 36350 | 36300 | 1355 |
| 391 | 20250514 | 123400 | 18626963500 | 36300 | 36300 | 36350 | 36300 | 596 |
| 392 | 20250514 | 123300 | 18605324750 | 36300 | 36300 | 36350 | 36300 | 1485 |
| 393 | 20250514 | 123200 | 18551416550 | 36350 | 36350 | 36350 | 36300 | 2691 |
| 394 | 20250514 | 123100 | 18453640300 | 36350 | 36400 | 36450 | 36350 | 1310 |
| 395 | 20250514 | 123000 | 18405999050 | 36400 | 36400 | 36450 | 36400 | 677 |
| 396 | 20250514 | 122900 | 18381352950 | 36400 | 36400 | 36450 | 36400 | 837 |
| 397 | 20250514 | 122800 | 18350885550 | 36400 | 36450 | 36500 | 36400 | 969 |
| 398 | 20250514 | 122700 | 18315605850 | 36450 | 36400 | 36450 | 36400 | 1008 |
| 399 | 20250514 | 122600 | 18278894350 | 36400 | 36400 | 36450 | 36350 | 2029 |
| 400 | 20250514 | 122500 | 18205031550 | 36400 | 36400 | 36450 | 36400 | 621 |
| 401 | 20250514 | 122400 | 18182424150 | 36400 | 36400 | 36450 | 36400 | 1121 |
| 402 | 20250514 | 122300 | 18141609250 | 36400 | 36400 | 36450 | 36400 | 705 |
| 403 | 20250514 | 122200 | 18115935500 | 36400 | 36400 | 36450 | 36400 | 432 |
| 404 | 20250514 | 122100 | 18100208050 | 36400 | 36450 | 36500 | 36400 | 1021 |
| 405 | 20250514 | 122000 | 18063002450 | 36450 | 36450 | 36450 | 36400 | 1106 |
| 406 | 20250514 | 121900 | 18022692600 | 36450 | 36500 | 36500 | 36400 | 1288 |
| 407 | 20250514 | 121800 | 17975730000 | 36500 | 36450 | 36550 | 36400 | 1638 |
| 408 | 20250514 | 121700 | 17915982500 | 36500 | 36450 | 36500 | 36450 | 1481 |
| 409 | 20250514 | 121600 | 17861992050 | 36450 | 36450 | 36500 | 36450 | 975 |
| 410 | 20250514 | 121500 | 17826449650 | 36450 | 36450 | 36500 | 36450 | 469 |
| 411 | 20250514 | 121400 | 17809354100 | 36450 | 36500 | 36550 | 36450 | 1020 |
| 412 | 20250514 | 121300 | 17772124700 | 36500 | 36550 | 36550 | 36500 | 818 |
| 413 | 20250514 | 121200 | 17742253050 | 36500 | 36500 | 36550 | 36450 | 1535 |
| 414 | 20250514 | 121100 | 17686226050 | 36500 | 36550 | 36550 | 36500 | 550 |
| 415 | 20250514 | 121000 | 17666144850 | 36500 | 36550 | 36550 | 36500 | 734 |
| 416 | 20250514 | 120900 | 17639335800 | 36550 | 36500 | 36600 | 36500 | 2555 |
| 417 | 20250514 | 120800 | 17545947700 | 36500 | 36500 | 36550 | 36500 | 743 |
| 418 | 20250514 | 120700 | 17518816350 | 36500 | 36500 | 36550 | 36500 | 1637 |
| 419 | 20250514 | 120600 | 17459063500 | 36500 | 36500 | 36550 | 36500 | 531 |
| 420 | 20250514 | 120500 | 17439679700 | 36550 | 36550 | 36550 | 36500 | 1534 |
| 421 | 20250514 | 120400 | 17383686700 | 36500 | 36500 | 36550 | 36500 | 1038 |
| 422 | 20250514 | 120300 | 17345798400 | 36500 | 36550 | 36550 | 36500 | 288 |
| 423 | 20250514 | 120200 | 17335281525 | 36500 | 36550 | 36550 | 36500 | 752 |
| 424 | 20250514 | 120100 | 17307828425 | 36500 | 36500 | 36550 | 36450 | 850 |
| 425 | 20250514 | 120000 | 17276790775 | 36500 | 36500 | 36550 | 36450 | 657 |
| 426 | 20250514 | 115900 | 17252797225 | 36500 | 36500 | 36550 | 36500 | 531 |
| 427 | 20250514 | 115800 | 17233408525 | 36500 | 36500 | 36550 | 36500 | 808 |
| 428 | 20250514 | 115700 | 17203901275 | 36500 | 36550 | 36550 | 36500 | 378 |
| 429 | 20250514 | 115600 | 17190103775 | 36500 | 36450 | 36600 | 36450 | 1589 |
| 430 | 20250514 | 115500 | 17132047225 | 36450 | 36500 | 36550 | 36450 | 596 |
| 431 | 20250514 | 115400 | 17110303725 | 36500 | 36500 | 36550 | 36450 | 546 |
| 432 | 20250514 | 115300 | 17090374025 | 36500 | 36475 | 36550 | 36450 | 1084 |
| 433 | 20250514 | 115200 | 17050827400 | 36475 | 36450 | 36500 | 36400 | 644 |
| 434 | 20250514 | 115100 | 17027363825 | 36450 | 36450 | 36500 | 36400 | 472 |
| 435 | 20250514 | 115000 | 17010175875 | 36400 | 36450 | 36500 | 36400 | 1052 |
| 436 | 20250514 | 114900 | 16971837875 | 36450 | 36500 | 36500 | 36450 | 491 |
| 437 | 20250514 | 114800 | 16953940325 | 36450 | 36550 | 36550 | 36450 | 1762 |
| 438 | 20250514 | 114700 | 16889644525 | 36550 | 36550 | 36550 | 36500 | 625 |
| 439 | 20250514 | 114600 | 16866829725 | 36500 | 36500 | 36550 | 36450 | 495 |
| 440 | 20250514 | 114500 | 16848772575 | 36450 | 36450 | 36550 | 36450 | 2371 |
| 441 | 20250514 | 114400 | 16762244575 | 36450 | 36450 | 36500 | 36450 | 422 |
| 442 | 20250514 | 114300 | 16746861375 | 36450 | 36450 | 36500 | 36450 | 1410 |
| 443 | 20250514 | 114200 | 16695463725 | 36450 | 36450 | 36500 | 36450 | 425 |
| 444 | 20250514 | 114100 | 16679970725 | 36450 | 36500 | 36500 | 36450 | 225 |
| 445 | 20250514 | 114000 | 16671767325 | 36450 | 36400 | 36500 | 36400 | 1228 |
| 446 | 20250514 | 113900 | 16626994575 | 36450 | 36450 | 36450 | 36400 | 995 |
| 447 | 20250514 | 113800 | 16590748600 | 36400 | 36400 | 36450 | 36400 | 296 |
| 448 | 20250514 | 113700 | 16579970050 | 36400 | 36400 | 36450 | 36400 | 524 |
| 449 | 20250514 | 113600 | 16560895800 | 36400 | 36400 | 36450 | 36400 | 362 |
| 450 | 20250514 | 113500 | 16547716250 | 36400 | 36400 | 36450 | 36400 | 383 |
| 451 | 20250514 | 113400 | 16533774475 | 36400 | 36450 | 36550 | 36400 | 1389 |
| 452 | 20250514 | 113300 | 16483102475 | 36450 | 36400 | 36500 | 36400 | 2047 |
| 453 | 20250514 | 113200 | 16408479125 | 36400 | 36400 | 36450 | 36400 | 1180 |
| 454 | 20250514 | 113100 | 16365520025 | 36400 | 36450 | 36500 | 36400 | 661 |
| 455 | 20250514 | 113000 | 16341446325 | 36450 | 36450 | 36500 | 36450 | 464 |
| 456 | 20250514 | 112900 | 16324530275 | 36500 | 36450 | 36500 | 36400 | 1002 |
| 457 | 20250514 | 112800 | 16288008000 | 36450 | 36500 | 36500 | 36450 | 2259 |
| 458 | 20250514 | 112700 | 16205598150 | 36450 | 36400 | 36500 | 36400 | 1019 |
| 459 | 20250514 | 112600 | 16168438750 | 36450 | 36400 | 36450 | 36400 | 597 |
| 460 | 20250514 | 112500 | 16146695025 | 36450 | 36400 | 36450 | 36400 | 1212 |
| 461 | 20250514 | 112400 | 16102531075 | 36400 | 36300 | 36400 | 36300 | 2878 |
| 462 | 20250514 | 112300 | 15997946200 | 36300 | 36300 | 36350 | 36300 | 384 |
| 463 | 20250514 | 112200 | 15984002275 | 36300 | 36300 | 36350 | 36300 | 718 |
| 464 | 20250514 | 112100 | 15957936125 | 36300 | 36250 | 36350 | 36250 | 1333 |
| 465 | 20250514 | 112000 | 15909555825 | 36250 | 36250 | 36300 | 36250 | 344 |
| 466 | 20250514 | 111900 | 15897085025 | 36250 | 36300 | 36300 | 36250 | 478 |
| 467 | 20250514 | 111800 | 15879752225 | 36250 | 36250 | 36300 | 36250 | 546 |
| 468 | 20250514 | 111700 | 15859956325 | 36250 | 36300 | 36350 | 36250 | 584 |
| 469 | 20250514 | 111600 | 15838761875 | 36300 | 36350 | 36350 | 36300 | 708 |
| 470 | 20250514 | 111500 | 15813049675 | 36350 | 36350 | 36400 | 36350 | 521 |
| 471 | 20250514 | 111400 | 15794109675 | 36350 | 36350 | 36400 | 36350 | 331 |
| 472 | 20250514 | 111300 | 15782074875 | 36350 | 36350 | 36450 | 36300 | 2064 |
| 473 | 20250514 | 111200 | 15706995375 | 36350 | 36250 | 36350 | 36250 | 1439 |
| 474 | 20250514 | 111100 | 15654742175 | 36250 | 36250 | 36300 | 36250 | 1571 |
| 475 | 20250514 | 111000 | 15597786825 | 36250 | 36300 | 36300 | 36250 | 499 |
| 476 | 20250514 | 110900 | 15579691225 | 36300 | 36250 | 36300 | 36250 | 300 |
| 477 | 20250514 | 110800 | 15568814625 | 36300 | 36300 | 36300 | 36250 | 484 |
| 478 | 20250514 | 110700 | 15551259525 | 36300 | 36300 | 36350 | 36250 | 674 |
| 479 | 20250514 | 110600 | 15526797925 | 36350 | 36250 | 36350 | 36250 | 1636 |
| 480 | 20250514 | 110500 | 15467417925 | 36350 | 36300 | 36350 | 36250 | 2496 |
| 481 | 20250514 | 110400 | 15376818375 | 36300 | 36200 | 36300 | 36200 | 1485 |
| 482 | 20250514 | 110300 | 15322991225 | 36250 | 36200 | 36250 | 36200 | 866 |
| 483 | 20250514 | 110200 | 15291617425 | 36200 | 36200 | 36250 | 36200 | 351 |
| 484 | 20250514 | 110100 | 15278908825 | 36200 | 36200 | 36250 | 36200 | 341 |
| 485 | 20250514 | 110000 | 15266562575 | 36200 | 36250 | 36250 | 36200 | 306 |
| 486 | 20250514 | 105900 | 15255484050 | 36225 | 36200 | 36250 | 36150 | 1236 |
| 487 | 20250514 | 105800 | 15210748600 | 36200 | 36200 | 36200 | 36150 | 647 |
| 488 | 20250514 | 105700 | 15187340200 | 36150 | 36150 | 36200 | 36150 | 760 |
| 489 | 20250514 | 105600 | 15159857150 | 36150 | 36200 | 36200 | 36150 | 1714 |
| 490 | 20250514 | 105500 | 15097831000 | 36150 | 36150 | 36200 | 36100 | 1848 |
| 491 | 20250514 | 105400 | 15031031600 | 36150 | 36125 | 36150 | 36100 | 1035 |
| 492 | 20250514 | 105300 | 14993656875 | 36100 | 36100 | 36150 | 36100 | 484 |
| 493 | 20250514 | 105200 | 14976175425 | 36150 | 36100 | 36150 | 36100 | 363 |
| 494 | 20250514 | 105100 | 14963067075 | 36150 | 36100 | 36150 | 36050 | 1738 |
| 495 | 20250514 | 105000 | 14900308475 | 36100 | 36100 | 36100 | 36050 | 561 |
| 496 | 20250514 | 104900 | 14880072875 | 36100 | 36050 | 36150 | 36050 | 4085 |
| 497 | 20250514 | 104800 | 14732581925 | 36050 | 36050 | 36100 | 36000 | 1138 |
| 498 | 20250514 | 104700 | 14691558425 | 36100 | 36000 | 36100 | 36000 | 5330 |
| 499 | 20250514 | 104600 | 14499430275 | 36050 | 36050 | 36050 | 36000 | 1583 |
| 500 | 20250514 | 104500 | 14442404925 | 36000 | 36050 | 36050 | 36000 | 1065 |
| 501 | 20250514 | 104400 | 14404027950 | 36000 | 36050 | 36100 | 36000 | 3324 |
| 502 | 20250514 | 104300 | 14284211850 | 36050 | 36050 | 36100 | 36050 | 891 |
| 503 | 20250514 | 104200 | 14252083800 | 36050 | 36050 | 36100 | 36050 | 1439 |
| 504 | 20250514 | 104100 | 14200205875 | 36100 | 36050 | 36100 | 36050 | 1012 |
| 505 | 20250514 | 104000 | 14163700375 | 36050 | 36000 | 36100 | 36000 | 2264 |
| 506 | 20250514 | 103900 | 14082092825 | 36050 | 36000 | 36100 | 36000 | 1423 |
| 507 | 20250514 | 103800 | 14030815550 | 36100 | 36100 | 36150 | 36000 | 24684 |
| 508 | 20250514 | 103700 | 13141265175 | 36100 | 36150 | 36200 | 36100 | 2721 |
| 509 | 20250514 | 103600 | 13042908875 | 36150 | 36150 | 36200 | 36150 | 722 |
| 510 | 20250514 | 103500 | 13016802075 | 36150 | 36200 | 36250 | 36150 | 2741 |
| 511 | 20250514 | 103400 | 12917576775 | 36200 | 36200 | 36250 | 36150 | 1179 |
| 512 | 20250514 | 103300 | 12874905575 | 36200 | 36100 | 36250 | 36100 | 3102 |
| 513 | 20250514 | 103200 | 12762699975 | 36100 | 36050 | 36150 | 36050 | 1204 |
| 514 | 20250514 | 103100 | 12719242675 | 36050 | 36100 | 36150 | 36050 | 3389 |
| 515 | 20250514 | 103000 | 12596898825 | 36100 | 36100 | 36150 | 36100 | 4473 |
| 516 | 20250514 | 102900 | 12435417925 | 36100 | 36150 | 36200 | 36100 | 3787 |
| 517 | 20250514 | 102800 | 12298543850 | 36150 | 36150 | 36200 | 36150 | 682 |
| 518 | 20250514 | 102700 | 12273881250 | 36150 | 36150 | 36200 | 36150 | 973 |
| 519 | 20250514 | 102600 | 12238692050 | 36150 | 36250 | 36250 | 36150 | 3217 |
| 520 | 20250514 | 102500 | 12122178700 | 36250 | 36200 | 36300 | 36200 | 1244 |
| 521 | 20250514 | 102400 | 12077114450 | 36200 | 36100 | 36300 | 36100 | 5028 |
| 522 | 20250514 | 102300 | 11895017400 | 36150 | 36150 | 36150 | 36100 | 2104 |
| 523 | 20250514 | 102200 | 11819002150 | 36150 | 36150 | 36150 | 36100 | 1431 |
| 524 | 20250514 | 102100 | 11767285250 | 36150 | 36100 | 36150 | 36100 | 3371 |
| 525 | 20250514 | 102000 | 11645460600 | 36150 | 36150 | 36150 | 36100 | 3913 |
| 526 | 20250514 | 101900 | 11504036350 | 36150 | 36200 | 36200 | 36100 | 3072 |
| 527 | 20250514 | 101800 | 11392978400 | 36200 | 36150 | 36200 | 36150 | 488 |
| 528 | 20250514 | 101700 | 11375336550 | 36150 | 36150 | 36200 | 36100 | 1856 |
| 529 | 20250514 | 101600 | 11308241350 | 36150 | 36200 | 36200 | 36100 | 7105 |
| 530 | 20250514 | 101500 | 11051404325 | 36200 | 36250 | 36250 | 36200 | 3598 |
| 531 | 20250514 | 101400 | 10921155925 | 36250 | 36300 | 36300 | 36200 | 2164 |
| 532 | 20250514 | 101300 | 10842739925 | 36250 | 36250 | 36300 | 36200 | 2496 |
| 533 | 20250514 | 101200 | 10752192575 | 36300 | 36250 | 36300 | 36250 | 1148 |
| 534 | 20250514 | 101100 | 10710533025 | 36300 | 36250 | 36350 | 36250 | 1724 |
| 535 | 20250514 | 101000 | 10647964525 | 36250 | 36200 | 36300 | 36200 | 1344 |
| 536 | 20250514 | 100900 | 10599270325 | 36250 | 36150 | 36250 | 36150 | 1362 |
| 537 | 20250514 | 100800 | 10549983725 | 36150 | 36150 | 36200 | 36150 | 789 |
| 538 | 20250514 | 100700 | 10521455225 | 36150 | 36150 | 36200 | 36150 | 2302 |
| 539 | 20250514 | 100600 | 10438158975 | 36200 | 36150 | 36200 | 36150 | 1397 |
| 540 | 20250514 | 100500 | 10387618675 | 36200 | 36300 | 36350 | 36150 | 8820 |
| 541 | 20250514 | 100400 | 10067990975 | 36300 | 36350 | 36350 | 36300 | 3470 |
| 542 | 20250514 | 100300 | 9942011375 | 36350 | 36350 | 36350 | 36300 | 1983 |
| 543 | 20250514 | 100200 | 9870002550 | 36325 | 36350 | 36400 | 36300 | 1191 |
| 544 | 20250514 | 100100 | 9826718175 | 36300 | 36350 | 36400 | 36300 | 3330 |
| 545 | 20250514 | 100000 | 9705697825 | 36350 | 36350 | 36400 | 36350 | 1635 |
| 546 | 20250514 | 095900 | 9646200325 | 36400 | 36400 | 36475 | 36350 | 1558 |
| 547 | 20250514 | 095800 | 9589499500 | 36400 | 36500 | 36500 | 36300 | 13022 |
| 548 | 20250514 | 095700 | 9115532350 | 36550 | 36500 | 36550 | 36500 | 1684 |
| 549 | 20250514 | 095600 | 9054017650 | 36500 | 36500 | 36550 | 36400 | 5801 |
| 550 | 20250514 | 095500 | 8842529000 | 36500 | 36475 | 36500 | 36450 | 2297 |
| 551 | 20250514 | 095400 | 8758703475 | 36475 | 36550 | 36600 | 36475 | 6069 |
| 552 | 20250514 | 095300 | 8537096275 | 36550 | 36550 | 36600 | 36500 | 1183 |
| 553 | 20250514 | 095200 | 8493878375 | 36500 | 36550 | 36550 | 36500 | 1746 |
| 554 | 20250514 | 095100 | 8430100775 | 36500 | 36550 | 36550 | 36500 | 2270 |
| 555 | 20250514 | 095000 | 8347180475 | 36550 | 36550 | 36550 | 36500 | 2983 |
| 556 | 20250514 | 094900 | 8238160275 | 36550 | 36550 | 36600 | 36500 | 3536 |
| 557 | 20250514 | 094800 | 8108940825 | 36550 | 36600 | 36600 | 36550 | 350 |
| 558 | 20250514 | 094700 | 8096146875 | 36600 | 36650 | 36650 | 36550 | 3139 |
| 559 | 20250514 | 094600 | 7981296825 | 36650 | 36600 | 36650 | 36550 | 1962 |
| 560 | 20250514 | 094500 | 7909491975 | 36600 | 36700 | 36700 | 36550 | 6903 |
| 561 | 20250514 | 094400 | 7656742125 | 36700 | 36750 | 36750 | 36700 | 542 |
| 562 | 20250514 | 094300 | 7636849475 | 36750 | 36700 | 36750 | 36700 | 1239 |
| 563 | 20250514 | 094200 | 7591371625 | 36750 | 36700 | 36750 | 36700 | 1815 |
| 564 | 20250514 | 094100 | 7524730575 | 36700 | 36800 | 36800 | 36700 | 2856 |
| 565 | 20250514 | 094000 | 7419847375 | 36800 | 36800 | 36800 | 36750 | 587 |
| 566 | 20250514 | 093900 | 7398262800 | 36750 | 36750 | 36800 | 36750 | 261 |
| 567 | 20250514 | 093800 | 7388666850 | 36750 | 36800 | 36800 | 36750 | 231 |
| 568 | 20250514 | 093700 | 7380176800 | 36800 | 36800 | 36800 | 36750 | 740 |
| 569 | 20250514 | 093600 | 7352978900 | 36700 | 36650 | 36750 | 36600 | 1349 |
| 570 | 20250514 | 093500 | 7303510025 | 36675 | 36800 | 36850 | 36650 | 3356 |
| 571 | 20250514 | 093400 | 7180204075 | 36800 | 36800 | 36850 | 36750 | 737 |
| 572 | 20250514 | 093300 | 7153079475 | 36750 | 36750 | 36900 | 36750 | 3119 |
| 573 | 20250514 | 093200 | 7038270325 | 36700 | 36700 | 36750 | 36650 | 2974 |
| 574 | 20250514 | 093100 | 6929135225 | 36700 | 36700 | 36750 | 36650 | 1083 |
| 575 | 20250514 | 093000 | 6889404125 | 36750 | 36700 | 36750 | 36650 | 2338 |
| 576 | 20250514 | 092900 | 6803579050 | 36700 | 36650 | 36750 | 36650 | 1829 |
| 577 | 20250514 | 092800 | 6736496750 | 36650 | 36800 | 36800 | 36650 | 2138 |
| 578 | 20250514 | 092700 | 6657984900 | 36750 | 36700 | 36800 | 36650 | 2187 |
| 579 | 20250514 | 092600 | 6577654300 | 36700 | 36550 | 36750 | 36550 | 3832 |
| 580 | 20250514 | 092500 | 6437197000 | 36550 | 36550 | 36600 | 36500 | 4760 |
| 581 | 20250514 | 092400 | 6263251500 | 36550 | 36500 | 36550 | 36450 | 14035 |
| 582 | 20250514 | 092300 | 5750594700 | 36550 | 36600 | 36650 | 36500 | 6429 |
| 583 | 20250514 | 092200 | 5515531225 | 36550 | 36500 | 36600 | 36450 | 7445 |
| 584 | 20250514 | 092100 | 5243683375 | 36550 | 36600 | 36600 | 36500 | 7949 |
| 585 | 20250514 | 092000 | 4953051775 | 36600 | 36750 | 36750 | 36500 | 15547 |
| 586 | 20250514 | 091900 | 4384020975 | 36700 | 36950 | 36950 | 36700 | 15397 |
| 587 | 20250514 | 091800 | 3817047575 | 36950 | 36950 | 36950 | 36900 | 413 |
| 588 | 20250514 | 091700 | 3801802275 | 36950 | 37100 | 37100 | 36900 | 6309 |
| 589 | 20250514 | 091600 | 3568560025 | 37100 | 37050 | 37100 | 37000 | 1188 |
| 590 | 20250514 | 091500 | 3524549175 | 37050 | 37050 | 37050 | 37000 | 1157 |
| 591 | 20250514 | 091400 | 3481683425 | 37050 | 37100 | 37150 | 37000 | 2156 |
| 592 | 20250514 | 091300 | 3401778325 | 37100 | 37150 | 37200 | 37100 | 1248 |
| 593 | 20250514 | 091200 | 3355427625 | 37150 | 37150 | 37200 | 37100 | 312 |
| 594 | 20250514 | 091100 | 3343835575 | 37150 | 37200 | 37250 | 37100 | 1983 |
| 595 | 20250514 | 091000 | 3270120125 | 37150 | 37150 | 37200 | 37100 | 2628 |
| 596 | 20250514 | 090900 | 3172529875 | 37100 | 37100 | 37100 | 37000 | 1344 |
| 597 | 20250514 | 090800 | 3122714325 | 37000 | 37050 | 37150 | 37000 | 1895 |
| 598 | 20250514 | 090700 | 3052446275 | 37100 | 36950 | 37100 | 36900 | 1576 |
| 599 | 20250514 | 090600 | 2994127825 | 36950 | 36850 | 37000 | 36800 | 3915 |
| 600 | 20250514 | 090500 | 2849657675 | 36850 | 36900 | 36950 | 36750 | 5189 |
| 601 | 20250514 | 090400 | 2658547725 | 36900 | 37050 | 37150 | 36900 | 6839 |
| 602 | 20250514 | 090300 | 2405083275 | 37000 | 36650 | 37100 | 36650 | 8475 |
| 603 | 20250514 | 090200 | 2092915700 | 36700 | 36850 | 36900 | 36500 | 21979 |
| 604 | 20250514 | 090100 | 1287329150 | 36850 | 37200 | 37300 | 36800 | 22576 |
| 605 | 20250514 | 090000 | 451561750 | 37300 | 37450 | 37450 | 37150 | 12088 |