33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 190400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 3 | 20250514 | 190300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20250514 | 190200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20250514 | 190100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20250514 | 190000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20250514 | 185900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20250514 | 185800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20250514 | 185700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20250514 | 185600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20250514 | 185500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20250514 | 185400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20250514 | 185300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20250514 | 185200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20250514 | 185100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20250514 | 185000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20250514 | 184900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20250514 | 184800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20250514 | 184700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20250514 | 184600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20250514 | 184500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20250514 | 184400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20250514 | 184300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20250514 | 184200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20250514 | 184100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20250514 | 184000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20250514 | 183900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20250514 | 183800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20250514 | 183700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20250514 | 183600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20250514 | 183500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20250514 | 183400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 33 | 20250514 | 183300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20250514 | 183200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20250514 | 183100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20250514 | 183000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20250514 | 182900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20250514 | 182800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20250514 | 182700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20250514 | 182600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20250514 | 182500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20250514 | 182400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20250514 | 182300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20250514 | 182200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20250514 | 182100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20250514 | 182000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20250514 | 181900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20250514 | 181800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20250514 | 181700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20250514 | 181600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20250514 | 181500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20250514 | 181400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20250514 | 181300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20250514 | 181200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20250514 | 181100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20250514 | 181000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20250514 | 180900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20250514 | 180800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20250514 | 180700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20250514 | 180600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20250514 | 180500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20250514 | 180400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 63 | 20250514 | 180300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20250514 | 180200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20250514 | 180100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20250514 | 180000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20250514 | 175900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20250514 | 175800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20250514 | 175700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20250514 | 175600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20250514 | 175500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20250514 | 175400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20250514 | 175300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20250514 | 175200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20250514 | 175100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20250514 | 175000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20250514 | 174900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20250514 | 174800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20250514 | 174700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20250514 | 174600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20250514 | 174500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20250514 | 174400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20250514 | 174300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20250514 | 174200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20250514 | 174100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20250514 | 174000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20250514 | 173900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20250514 | 173800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20250514 | 173700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20250514 | 173600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20250514 | 173500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20250514 | 173400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 93 | 20250514 | 173300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20250514 | 173200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20250514 | 173100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20250514 | 173000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20250514 | 172900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20250514 | 172800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20250514 | 172700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20250514 | 172600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20250514 | 172500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20250514 | 172400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20250514 | 172300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20250514 | 172200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20250514 | 172100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20250514 | 172000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20250514 | 171900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20250514 | 171800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20250514 | 171700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20250514 | 171600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20250514 | 171500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20250514 | 171400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20250514 | 171300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20250514 | 171200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20250514 | 171100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20250514 | 171000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20250514 | 170900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20250514 | 170800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20250514 | 170700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20250514 | 170600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20250514 | 170500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20250514 | 170400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 123 | 20250514 | 170300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20250514 | 170200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20250514 | 170100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20250514 | 170000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20250514 | 165900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20250514 | 165800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20250514 | 165700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20250514 | 165600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20250514 | 165500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20250514 | 165400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20250514 | 165300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20250514 | 165200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20250514 | 165100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20250514 | 165000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20250514 | 164900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20250514 | 164800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20250514 | 164700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20250514 | 164600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20250514 | 164500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20250514 | 164400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20250514 | 164300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20250514 | 164200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20250514 | 164100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20250514 | 164000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20250514 | 163900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20250514 | 163800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20250514 | 163700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20250514 | 163600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20250514 | 163500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20250514 | 163400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 153 | 20250514 | 163300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20250514 | 163200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20250514 | 163100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20250514 | 163000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20250514 | 162900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20250514 | 162800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20250514 | 162700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20250514 | 162600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20250514 | 162500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20250514 | 162400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20250514 | 162300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20250514 | 162200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20250514 | 162100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20250514 | 162000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20250514 | 161900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20250514 | 161800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20250514 | 161700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20250514 | 161600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20250514 | 161500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20250514 | 161400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20250514 | 161300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20250514 | 161200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20250514 | 161100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20250514 | 161000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20250514 | 160900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20250514 | 160800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20250514 | 160700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20250514 | 160600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20250514 | 160500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20250514 | 160400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 183 | 20250514 | 160300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20250514 | 160200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20250514 | 160100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20250514 | 160000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20250514 | 155900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20250514 | 155800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20250514 | 155700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20250514 | 155600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20250514 | 155500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20250514 | 155400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20250514 | 155300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20250514 | 155200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20250514 | 155100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20250514 | 155000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20250514 | 154900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20250514 | 154800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20250514 | 154700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20250514 | 154600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20250514 | 154500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20250514 | 154400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20250514 | 154300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20250514 | 154200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20250514 | 154100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20250514 | 154000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20250514 | 153900 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20250514 | 153800 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20250514 | 153700 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20250514 | 153600 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20250514 | 153500 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20250514 | 153400 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 213 | 20250514 | 153300 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20250514 | 153200 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20250514 | 153100 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20250514 | 153000 | 22230430250 | 36300 | 36300 | 36300 | 36300 | 11865 |
| 217 | 20250514 | 152900 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20250514 | 152800 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20250514 | 152700 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20250514 | 152600 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20250514 | 152500 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20250514 | 152400 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20250514 | 152300 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 224 | 20250514 | 152200 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 225 | 20250514 | 152100 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 226 | 20250514 | 152000 | 21799730750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 227 | 20250514 | 151900 | 21799730750 | 36300 | 36250 | 36300 | 36250 | 659 |
| 228 | 20250514 | 151800 | 21775838750 | 36300 | 36250 | 36300 | 36200 | 4714 |
| 229 | 20250514 | 151700 | 21604963475 | 36250 | 36250 | 36250 | 36200 | 1892 |
| 230 | 20250514 | 151600 | 21536427500 | 36200 | 36250 | 36250 | 36200 | 807 |
| 231 | 20250514 | 151500 | 21507193650 | 36200 | 36300 | 36300 | 36200 | 1509 |
| 232 | 20250514 | 151400 | 21452496400 | 36250 | 36250 | 36300 | 36200 | 1635 |
| 233 | 20250514 | 151300 | 21393230500 | 36200 | 36300 | 36350 | 36200 | 1999 |
| 234 | 20250514 | 151200 | 21320723000 | 36300 | 36350 | 36350 | 36250 | 1494 |
| 235 | 20250514 | 151100 | 21266518700 | 36250 | 36350 | 36350 | 36250 | 1250 |
| 236 | 20250514 | 151000 | 21221165500 | 36350 | 36300 | 36350 | 36250 | 1568 |
| 237 | 20250514 | 150900 | 21164269950 | 36200 | 36350 | 36350 | 36200 | 3127 |
| 238 | 20250514 | 150800 | 21050792500 | 36350 | 36300 | 36350 | 36250 | 3691 |
| 239 | 20250514 | 150700 | 20916800900 | 36250 | 36250 | 36300 | 36200 | 1835 |
| 240 | 20250514 | 150600 | 20850310900 | 36200 | 36250 | 36300 | 36200 | 1093 |
| 241 | 20250514 | 150500 | 20810694350 | 36250 | 36200 | 36250 | 36200 | 2658 |
| 242 | 20250514 | 150400 | 20714438650 | 36250 | 36250 | 36250 | 36150 | 1773 |
| 243 | 20250514 | 150300 | 20650229500 | 36200 | 36200 | 36250 | 36150 | 1623 |
| 244 | 20250514 | 150200 | 20591468500 | 36200 | 36200 | 36200 | 36150 | 1991 |
| 245 | 20250514 | 150100 | 20519441425 | 36200 | 36200 | 36250 | 36150 | 3064 |
| 246 | 20250514 | 150000 | 20408550625 | 36200 | 36250 | 36250 | 36150 | 2023 |
| 247 | 20250514 | 145900 | 20335323875 | 36250 | 36200 | 36250 | 36200 | 1917 |
| 248 | 20250514 | 145800 | 20265915725 | 36250 | 36250 | 36250 | 36150 | 1192 |
| 249 | 20250514 | 145700 | 20222763075 | 36250 | 36250 | 36250 | 36200 | 1525 |
| 250 | 20250514 | 145600 | 20167531875 | 36250 | 36250 | 36250 | 36150 | 1741 |
| 251 | 20250514 | 145500 | 20104491325 | 36250 | 36150 | 36250 | 36150 | 1143 |
| 252 | 20250514 | 145400 | 20063120725 | 36200 | 36250 | 36250 | 36150 | 1843 |
| 253 | 20250514 | 145300 | 19996399675 | 36250 | 36250 | 36300 | 36150 | 1058 |
| 254 | 20250514 | 145200 | 19958082775 | 36250 | 36250 | 36300 | 36200 | 1532 |
| 255 | 20250514 | 145100 | 19902591625 | 36250 | 36200 | 36250 | 36200 | 1324 |
| 256 | 20250514 | 145000 | 19854647225 | 36200 | 36250 | 36250 | 36200 | 1444 |
| 257 | 20250514 | 144900 | 19802354775 | 36200 | 36200 | 36250 | 36150 | 1529 |
| 258 | 20250514 | 144800 | 19747019725 | 36150 | 36200 | 36200 | 36150 | 1309 |
| 259 | 20250514 | 144700 | 19699681125 | 36200 | 36200 | 36200 | 36150 | 766 |
| 260 | 20250514 | 144600 | 19671982475 | 36150 | 36150 | 36200 | 36150 | 1525 |
| 261 | 20250514 | 144500 | 19616834575 | 36150 | 36150 | 36200 | 36150 | 1666 |
| 262 | 20250514 | 144400 | 19556588075 | 36200 | 36250 | 36250 | 36150 | 904 |
| 263 | 20250514 | 144300 | 19523888225 | 36200 | 36200 | 36250 | 36150 | 1333 |
| 264 | 20250514 | 144200 | 19475627425 | 36200 | 36200 | 36250 | 36200 | 989 |
| 265 | 20250514 | 144100 | 19439817425 | 36200 | 36250 | 36250 | 36200 | 1373 |
| 266 | 20250514 | 144000 | 19390102625 | 36250 | 36300 | 36300 | 36200 | 501 |
| 267 | 20250514 | 143900 | 19371953425 | 36250 | 36200 | 36300 | 36200 | 1297 |
| 268 | 20250514 | 143800 | 19324958275 | 36250 | 36250 | 36300 | 36200 | 1528 |
| 269 | 20250514 | 143700 | 19269587475 | 36250 | 36300 | 36300 | 36250 | 579 |
| 270 | 20250514 | 143600 | 19248597775 | 36300 | 36250 | 36300 | 36200 | 1574 |
| 271 | 20250514 | 143500 | 19191528825 | 36250 | 36250 | 36350 | 36250 | 1015 |
| 272 | 20250514 | 143400 | 19154714175 | 36300 | 36250 | 36350 | 36250 | 1393 |
| 273 | 20250514 | 143300 | 19104168625 | 36250 | 36250 | 36300 | 36250 | 1671 |
| 274 | 20250514 | 143200 | 19043562975 | 36300 | 36300 | 36350 | 36250 | 1018 |
| 275 | 20250514 | 143100 | 19006610675 | 36350 | 36350 | 36400 | 36250 | 1924 |
| 276 | 20250514 | 143000 | 18936741675 | 36350 | 36350 | 36350 | 36300 | 1076 |
| 277 | 20250514 | 142900 | 18897654225 | 36350 | 36350 | 36350 | 36300 | 413 |
| 278 | 20250514 | 142800 | 18882648075 | 36350 | 36350 | 36400 | 36300 | 750 |
| 279 | 20250514 | 142700 | 18855407525 | 36350 | 36350 | 36400 | 36300 | 304 |
| 280 | 20250514 | 142600 | 18844364100 | 36350 | 36400 | 36450 | 36300 | 666 |
| 281 | 20250514 | 142500 | 18820150500 | 36350 | 36350 | 36350 | 36300 | 541 |
| 282 | 20250514 | 142400 | 18800495200 | 36300 | 36350 | 36400 | 36300 | 931 |
| 283 | 20250514 | 142300 | 18766666200 | 36300 | 36400 | 36400 | 36300 | 1893 |
| 284 | 20250514 | 142200 | 18697865650 | 36350 | 36400 | 36400 | 36350 | 642 |
| 285 | 20250514 | 142100 | 18674519700 | 36400 | 36450 | 36500 | 36400 | 6225 |
| 286 | 20250514 | 142000 | 18447788175 | 36475 | 36525 | 36525 | 36450 | 2103 |
| 287 | 20250514 | 141900 | 18371056575 | 36500 | 36500 | 36550 | 36500 | 953 |
| 288 | 20250514 | 141800 | 18336262825 | 36550 | 36525 | 36550 | 36450 | 813 |
| 289 | 20250514 | 141700 | 18306590175 | 36525 | 36500 | 36550 | 36500 | 771 |
| 290 | 20250514 | 141600 | 18278444875 | 36550 | 36550 | 36550 | 36500 | 450 |
| 291 | 20250514 | 141500 | 18262013675 | 36550 | 36500 | 36550 | 36500 | 435 |
| 292 | 20250514 | 141400 | 18246123475 | 36500 | 36500 | 36500 | 36450 | 678 |
| 293 | 20250514 | 141300 | 18221376525 | 36500 | 36500 | 36500 | 36450 | 607 |
| 294 | 20250514 | 141200 | 18199228075 | 36550 | 36450 | 36550 | 36450 | 840 |
| 295 | 20250514 | 141100 | 18168566375 | 36500 | 36450 | 36500 | 36450 | 665 |
| 296 | 20250514 | 141000 | 18144310925 | 36500 | 36500 | 36500 | 36450 | 250 |
| 297 | 20250514 | 140900 | 18135187125 | 36450 | 36500 | 36500 | 36450 | 278 |
| 298 | 20250514 | 140800 | 18125053975 | 36500 | 36500 | 36500 | 36450 | 509 |
| 299 | 20250514 | 140700 | 18106478375 | 36450 | 36500 | 36500 | 36450 | 1689 |
| 300 | 20250514 | 140600 | 18044899825 | 36500 | 36500 | 36500 | 36450 | 175 |
| 301 | 20250514 | 140500 | 18038513425 | 36500 | 36500 | 36500 | 36450 | 885 |
| 302 | 20250514 | 140400 | 18006235175 | 36450 | 36500 | 36500 | 36450 | 162 |
| 303 | 20250514 | 140300 | 18000323375 | 36450 | 36500 | 36500 | 36450 | 1250 |
| 304 | 20250514 | 140200 | 17954743925 | 36500 | 36500 | 36500 | 36450 | 221 |
| 305 | 20250514 | 140100 | 17946679625 | 36450 | 36500 | 36500 | 36450 | 1504 |
| 306 | 20250514 | 140000 | 17891801725 | 36500 | 36450 | 36500 | 36450 | 194 |
| 307 | 20250514 | 135900 | 17884723025 | 36450 | 36450 | 36500 | 36400 | 431 |
| 308 | 20250514 | 135800 | 17869019075 | 36450 | 36450 | 36500 | 36400 | 960 |
| 309 | 20250514 | 135700 | 17834032925 | 36500 | 36450 | 36500 | 36450 | 96 |
| 310 | 20250514 | 135600 | 17830532725 | 36450 | 36400 | 36450 | 36400 | 672 |
| 311 | 20250514 | 135500 | 17806056425 | 36450 | 36450 | 36450 | 36400 | 469 |
| 312 | 20250514 | 135400 | 17788962475 | 36450 | 36400 | 36450 | 36400 | 719 |
| 313 | 20250514 | 135300 | 17762782825 | 36400 | 36450 | 36450 | 36400 | 237 |
| 314 | 20250514 | 135200 | 17754145225 | 36450 | 36425 | 36450 | 36400 | 410 |
| 315 | 20250514 | 135100 | 17739215825 | 36450 | 36400 | 36450 | 36400 | 374 |
| 316 | 20250514 | 135000 | 17725588375 | 36450 | 36500 | 36500 | 36400 | 534 |
| 317 | 20250514 | 134900 | 17706137725 | 36500 | 36450 | 36500 | 36400 | 507 |
| 318 | 20250514 | 134800 | 17687650725 | 36450 | 36450 | 36500 | 36400 | 908 |
| 319 | 20250514 | 134700 | 17654567125 | 36400 | 36450 | 36450 | 36400 | 201 |
| 320 | 20250514 | 134600 | 17647242225 | 36400 | 36450 | 36450 | 36400 | 673 |
| 321 | 20250514 | 134500 | 17622736975 | 36450 | 36500 | 36500 | 36400 | 561 |
| 322 | 20250514 | 134400 | 17602285375 | 36450 | 36450 | 36500 | 36450 | 682 |
| 323 | 20250514 | 134300 | 17577419725 | 36450 | 36450 | 36500 | 36450 | 299 |
| 324 | 20250514 | 134200 | 17566507775 | 36400 | 36500 | 36500 | 36400 | 1035 |
| 325 | 20250514 | 134100 | 17528790075 | 36500 | 36450 | 36500 | 36400 | 1284 |
| 326 | 20250514 | 134000 | 17481985175 | 36400 | 36500 | 36500 | 36400 | 323 |
| 327 | 20250514 | 133900 | 17470210225 | 36450 | 36450 | 36500 | 36400 | 625 |
| 328 | 20250514 | 133800 | 17447436775 | 36450 | 36500 | 36500 | 36450 | 544 |
| 329 | 20250514 | 133700 | 17427595075 | 36500 | 36500 | 36500 | 36450 | 447 |
| 330 | 20250514 | 133600 | 17411293475 | 36450 | 36500 | 36500 | 36450 | 462 |
| 331 | 20250514 | 133500 | 17394433675 | 36450 | 36500 | 36500 | 36450 | 806 |
| 332 | 20250514 | 133400 | 17365029875 | 36500 | 36500 | 36550 | 36500 | 493 |
| 333 | 20250514 | 133300 | 17347021275 | 36450 | 36400 | 36550 | 36400 | 3441 |
| 334 | 20250514 | 133200 | 17221617675 | 36450 | 36450 | 36450 | 36400 | 396 |
| 335 | 20250514 | 133100 | 17207192525 | 36400 | 36450 | 36450 | 36400 | 787 |
| 336 | 20250514 | 133000 | 17178525125 | 36400 | 36500 | 36500 | 36400 | 967 |
| 337 | 20250514 | 132900 | 17143249475 | 36500 | 36500 | 36500 | 36450 | 647 |
| 338 | 20250514 | 132800 | 17119652075 | 36500 | 36450 | 36500 | 36450 | 78 |
| 339 | 20250514 | 132700 | 17116808925 | 36450 | 36500 | 36500 | 36450 | 868 |
| 340 | 20250514 | 132600 | 17085141425 | 36500 | 36500 | 36550 | 36450 | 2114 |
| 341 | 20250514 | 132500 | 17007981725 | 36500 | 36500 | 36550 | 36500 | 544 |
| 342 | 20250514 | 132400 | 16988110925 | 36500 | 36550 | 36550 | 36450 | 561 |
| 343 | 20250514 | 132300 | 16967627275 | 36550 | 36500 | 36550 | 36500 | 281 |
| 344 | 20250514 | 132200 | 16957361925 | 36500 | 36500 | 36550 | 36500 | 515 |
| 345 | 20250514 | 132100 | 16938555275 | 36500 | 36550 | 36550 | 36500 | 81 |
| 346 | 20250514 | 132000 | 16935595925 | 36500 | 36500 | 36550 | 36500 | 1025 |
| 347 | 20250514 | 131900 | 16898172975 | 36500 | 36550 | 36550 | 36500 | 232 |
| 348 | 20250514 | 131800 | 16889703025 | 36550 | 36500 | 36550 | 36500 | 701 |
| 349 | 20250514 | 131700 | 16864101075 | 36550 | 36550 | 36550 | 36550 | 250 |
| 350 | 20250514 | 131600 | 16854963575 | 36500 | 36550 | 36550 | 36500 | 1151 |
| 351 | 20250514 | 131500 | 16812917375 | 36550 | 36550 | 36550 | 36550 | 600 |
| 352 | 20250514 | 131400 | 16790987375 | 36600 | 36550 | 36600 | 36500 | 2065 |
| 353 | 20250514 | 131300 | 16715522975 | 36525 | 36550 | 36550 | 36500 | 531 |
| 354 | 20250514 | 131200 | 16696118825 | 36550 | 36550 | 36550 | 36500 | 524 |
| 355 | 20250514 | 131100 | 16676983425 | 36500 | 36500 | 36550 | 36500 | 302 |
| 356 | 20250514 | 131000 | 16665956475 | 36500 | 36550 | 36600 | 36500 | 738 |
| 357 | 20250514 | 130900 | 16638989700 | 36550 | 36600 | 36600 | 36500 | 549 |
| 358 | 20250514 | 130800 | 16618935600 | 36600 | 36550 | 36600 | 36550 | 2362 |
| 359 | 20250514 | 130700 | 16532593950 | 36550 | 36550 | 36575 | 36500 | 2869 |
| 360 | 20250514 | 130600 | 16427747600 | 36550 | 36550 | 36550 | 36500 | 108 |
| 361 | 20250514 | 130500 | 16423801450 | 36550 | 36525 | 36550 | 36500 | 838 |
| 362 | 20250514 | 130400 | 16393189375 | 36525 | 36500 | 36550 | 36500 | 863 |
| 363 | 20250514 | 130300 | 16361681750 | 36500 | 36500 | 36500 | 36450 | 587 |
| 364 | 20250514 | 130200 | 16340271250 | 36450 | 36500 | 36500 | 36450 | 404 |
| 365 | 20250514 | 130100 | 16325533650 | 36500 | 36500 | 36550 | 36450 | 598 |
| 366 | 20250514 | 130000 | 16303708125 | 36500 | 36500 | 36550 | 36475 | 391 |
| 367 | 20250514 | 125900 | 16289432600 | 36450 | 36450 | 36500 | 36450 | 1610 |
| 368 | 20250514 | 125800 | 16230692800 | 36450 | 36450 | 36500 | 36450 | 919 |
| 369 | 20250514 | 125700 | 16197191800 | 36450 | 36450 | 36500 | 36400 | 663 |
| 370 | 20250514 | 125600 | 16173026200 | 36450 | 36400 | 36450 | 36350 | 322 |
| 371 | 20250514 | 125500 | 16161295200 | 36350 | 36350 | 36450 | 36350 | 951 |
| 372 | 20250514 | 125400 | 16126677450 | 36400 | 36400 | 36400 | 36350 | 247 |
| 373 | 20250514 | 125300 | 16117688450 | 36350 | 36400 | 36400 | 36350 | 582 |
| 374 | 20250514 | 125200 | 16096520950 | 36400 | 36350 | 36400 | 36350 | 315 |
| 375 | 20250514 | 125100 | 16085069700 | 36400 | 36350 | 36450 | 36350 | 347 |
| 376 | 20250514 | 125000 | 16072442150 | 36400 | 36400 | 36450 | 36350 | 606 |
| 377 | 20250514 | 124900 | 16050390900 | 36400 | 36450 | 36450 | 36400 | 510 |
| 378 | 20250514 | 124800 | 16031824550 | 36450 | 36450 | 36450 | 36350 | 718 |
| 379 | 20250514 | 124700 | 16005697500 | 36400 | 36400 | 36450 | 36400 | 223 |
| 380 | 20250514 | 124600 | 15997575900 | 36400 | 36400 | 36450 | 36350 | 1449 |
| 381 | 20250514 | 124500 | 15944831250 | 36400 | 36350 | 36400 | 36350 | 768 |
| 382 | 20250514 | 124400 | 15916882000 | 36350 | 36350 | 36400 | 36350 | 324 |
| 383 | 20250514 | 124300 | 15905103000 | 36350 | 36400 | 36400 | 36350 | 504 |
| 384 | 20250514 | 124200 | 15886767450 | 36300 | 36400 | 36400 | 36300 | 362 |
| 385 | 20250514 | 124100 | 15873610200 | 36400 | 36400 | 36400 | 36350 | 67 |
| 386 | 20250514 | 124000 | 15871174500 | 36400 | 36350 | 36400 | 36300 | 793 |
| 387 | 20250514 | 123900 | 15842337300 | 36300 | 36350 | 36350 | 36300 | 321 |
| 388 | 20250514 | 123800 | 15830672900 | 36300 | 36300 | 36350 | 36300 | 701 |
| 389 | 20250514 | 123700 | 15805206550 | 36350 | 36300 | 36350 | 36300 | 409 |
| 390 | 20250514 | 123600 | 15790359400 | 36300 | 36300 | 36350 | 36300 | 805 |
| 391 | 20250514 | 123500 | 15761118375 | 36300 | 36300 | 36350 | 36300 | 296 |
| 392 | 20250514 | 123400 | 15750372825 | 36300 | 36400 | 36400 | 36300 | 780 |
| 393 | 20250514 | 123300 | 15722031300 | 36300 | 36350 | 36400 | 36250 | 1953 |
| 394 | 20250514 | 123200 | 15651102600 | 36400 | 36300 | 36400 | 36300 | 198 |
| 395 | 20250514 | 123100 | 15643897050 | 36400 | 36350 | 36400 | 36300 | 679 |
| 396 | 20250514 | 123000 | 15619226500 | 36350 | 36350 | 36400 | 36350 | 698 |
| 397 | 20250514 | 122900 | 15593853400 | 36350 | 36350 | 36400 | 36350 | 1403 |
| 398 | 20250514 | 122800 | 15542838550 | 36400 | 36400 | 36400 | 36350 | 333 |
| 399 | 20250514 | 122700 | 15530728950 | 36400 | 36450 | 36450 | 36350 | 1350 |
| 400 | 20250514 | 122600 | 15481611450 | 36450 | 36400 | 36450 | 36400 | 562 |
| 401 | 20250514 | 122500 | 15461142350 | 36400 | 36450 | 36450 | 36350 | 1828 |
| 402 | 20250514 | 122400 | 15394610300 | 36400 | 36400 | 36450 | 36400 | 142 |
| 403 | 20250514 | 122300 | 15389439450 | 36400 | 36400 | 36450 | 36400 | 519 |
| 404 | 20250514 | 122200 | 15370546700 | 36450 | 36400 | 36450 | 36400 | 398 |
| 405 | 20250514 | 122100 | 15356045850 | 36400 | 36450 | 36450 | 36400 | 449 |
| 406 | 20250514 | 122000 | 15339694650 | 36400 | 36400 | 36450 | 36400 | 661 |
| 407 | 20250514 | 121900 | 15315626300 | 36450 | 36500 | 36500 | 36400 | 516 |
| 408 | 20250514 | 121800 | 15296815450 | 36450 | 36400 | 36450 | 36400 | 940 |
| 409 | 20250514 | 121700 | 15262570900 | 36400 | 36400 | 36450 | 36400 | 68 |
| 410 | 20250514 | 121600 | 15260094000 | 36450 | 36450 | 36450 | 36400 | 1715 |
| 411 | 20250514 | 121500 | 15197656600 | 36400 | 36500 | 36500 | 36400 | 5103 |
| 412 | 20250514 | 121400 | 15011671500 | 36500 | 36500 | 36500 | 36450 | 585 |
| 413 | 20250514 | 121300 | 14990338100 | 36500 | 36500 | 36500 | 36450 | 113 |
| 414 | 20250514 | 121200 | 14986216150 | 36500 | 36500 | 36500 | 36450 | 1103 |
| 415 | 20250514 | 121100 | 14945983100 | 36500 | 36500 | 36525 | 36475 | 260 |
| 416 | 20250514 | 121000 | 14936493000 | 36500 | 36500 | 36550 | 36450 | 367 |
| 417 | 20250514 | 120900 | 14923097750 | 36550 | 36500 | 36550 | 36500 | 1002 |
| 418 | 20250514 | 120800 | 14886515650 | 36550 | 36500 | 36550 | 36500 | 514 |
| 419 | 20250514 | 120700 | 14867745650 | 36500 | 36550 | 36550 | 36500 | 400 |
| 420 | 20250514 | 120600 | 14853138600 | 36550 | 36550 | 36550 | 36500 | 383 |
| 421 | 20250514 | 120500 | 14839157450 | 36550 | 36500 | 36550 | 36450 | 578 |
| 422 | 20250514 | 120400 | 14818060975 | 36550 | 36550 | 36550 | 36500 | 915 |
| 423 | 20250514 | 120300 | 14784656925 | 36550 | 36500 | 36550 | 36500 | 996 |
| 424 | 20250514 | 120200 | 14748298875 | 36500 | 36550 | 36600 | 36500 | 399 |
| 425 | 20250514 | 120100 | 14733717025 | 36550 | 36550 | 36550 | 36550 | 1257 |
| 426 | 20250514 | 120000 | 14687773675 | 36550 | 36600 | 36600 | 36550 | 148 |
| 427 | 20250514 | 115900 | 14682357925 | 36600 | 36600 | 36600 | 36550 | 891 |
| 428 | 20250514 | 115800 | 14649771500 | 36600 | 36600 | 36600 | 36550 | 1010 |
| 429 | 20250514 | 115700 | 14612811800 | 36600 | 36550 | 36600 | 36550 | 424 |
| 430 | 20250514 | 115600 | 14597309050 | 36500 | 36600 | 36600 | 36500 | 252 |
| 431 | 20250514 | 115500 | 14588095350 | 36550 | 36550 | 36600 | 36500 | 913 |
| 432 | 20250514 | 115400 | 14554705400 | 36600 | 36600 | 36600 | 36500 | 439 |
| 433 | 20250514 | 115300 | 14538654200 | 36600 | 36550 | 36600 | 36500 | 561 |
| 434 | 20250514 | 115200 | 14518167200 | 36550 | 36550 | 36600 | 36500 | 1758 |
| 435 | 20250514 | 115100 | 14453964900 | 36600 | 36550 | 36600 | 36550 | 939 |
| 436 | 20250514 | 115000 | 14419623050 | 36550 | 36600 | 36600 | 36550 | 302 |
| 437 | 20250514 | 114900 | 14408575850 | 36600 | 36600 | 36650 | 36600 | 2166 |
| 438 | 20250514 | 114800 | 14329287400 | 36650 | 36650 | 36700 | 36600 | 4180 |
| 439 | 20250514 | 114700 | 14176280250 | 36650 | 36750 | 36750 | 36600 | 1798 |
| 440 | 20250514 | 114600 | 14110309000 | 36750 | 36550 | 36750 | 36550 | 13982 |
| 441 | 20250514 | 114500 | 13597546250 | 36600 | 36600 | 36600 | 36550 | 2026 |
| 442 | 20250514 | 114400 | 13523462750 | 36600 | 36600 | 36600 | 36550 | 1947 |
| 443 | 20250514 | 114300 | 13452222050 | 36550 | 36600 | 36650 | 36550 | 939 |
| 444 | 20250514 | 114200 | 13417845200 | 36600 | 36650 | 36700 | 36550 | 6613 |
| 445 | 20250514 | 114100 | 13175478900 | 36650 | 36550 | 36650 | 36500 | 7584 |
| 446 | 20250514 | 114000 | 12898003200 | 36550 | 36550 | 36550 | 36450 | 8600 |
| 447 | 20250514 | 113900 | 12584028400 | 36550 | 36550 | 36550 | 36500 | 413 |
| 448 | 20250514 | 113800 | 12568948150 | 36550 | 36550 | 36550 | 36500 | 3941 |
| 449 | 20250514 | 113700 | 12424943050 | 36500 | 36550 | 36550 | 36500 | 788 |
| 450 | 20250514 | 113600 | 12396155850 | 36500 | 36550 | 36550 | 36500 | 1284 |
| 451 | 20250514 | 113500 | 12349271300 | 36550 | 36600 | 36600 | 36550 | 6875 |
| 452 | 20250514 | 113400 | 12097986900 | 36550 | 36600 | 36600 | 36550 | 2012 |
| 453 | 20250514 | 113300 | 12024373025 | 36600 | 36600 | 36600 | 36550 | 759 |
| 454 | 20250514 | 113200 | 11996596400 | 36550 | 36550 | 36600 | 36550 | 1639 |
| 455 | 20250514 | 113100 | 11936665000 | 36550 | 36500 | 36550 | 36500 | 3063 |
| 456 | 20250514 | 113000 | 11824727750 | 36550 | 36500 | 36550 | 36500 | 782 |
| 457 | 20250514 | 112900 | 11796164950 | 36550 | 36550 | 36550 | 36500 | 619 |
| 458 | 20250514 | 112800 | 11773557100 | 36550 | 36500 | 36550 | 36450 | 11789 |
| 459 | 20250514 | 112700 | 11343204350 | 36500 | 36450 | 36500 | 36450 | 7666 |
| 460 | 20250514 | 112600 | 11063664950 | 36400 | 36400 | 36450 | 36400 | 2674 |
| 461 | 20250514 | 112500 | 10966325650 | 36450 | 36350 | 36450 | 36350 | 2650 |
| 462 | 20250514 | 112400 | 10869916650 | 36400 | 36350 | 36400 | 36350 | 448 |
| 463 | 20250514 | 112300 | 10853612500 | 36350 | 36400 | 36450 | 36350 | 1323 |
| 464 | 20250514 | 112200 | 10805468800 | 36400 | 36400 | 36450 | 36400 | 2781 |
| 465 | 20250514 | 112100 | 10704224550 | 36400 | 36400 | 36400 | 36350 | 4618 |
| 466 | 20250514 | 112000 | 10536180400 | 36400 | 36300 | 36400 | 36300 | 5736 |
| 467 | 20250514 | 111900 | 10327818750 | 36250 | 36300 | 36300 | 36250 | 551 |
| 468 | 20250514 | 111800 | 10307834800 | 36300 | 36300 | 36300 | 36250 | 1142 |
| 469 | 20250514 | 111700 | 10266402150 | 36250 | 36250 | 36300 | 36200 | 1194 |
| 470 | 20250514 | 111600 | 10223117900 | 36250 | 36250 | 36250 | 36200 | 1623 |
| 471 | 20250514 | 111500 | 10164348900 | 36250 | 36250 | 36300 | 36200 | 1288 |
| 472 | 20250514 | 111400 | 10117665600 | 36300 | 36250 | 36300 | 36200 | 1212 |
| 473 | 20250514 | 111300 | 10073745000 | 36250 | 36250 | 36300 | 36250 | 994 |
| 474 | 20250514 | 111200 | 10037706450 | 36250 | 36275 | 36300 | 36250 | 443 |
| 475 | 20250514 | 111100 | 10021641675 | 36250 | 36250 | 36300 | 36200 | 690 |
| 476 | 20250514 | 111000 | 9996625950 | 36250 | 36300 | 36300 | 36200 | 1045 |
| 477 | 20250514 | 110900 | 9958754100 | 36300 | 36300 | 36300 | 36250 | 346 |
| 478 | 20250514 | 110800 | 9946195900 | 36300 | 36300 | 36300 | 36200 | 2783 |
| 479 | 20250514 | 110700 | 9845214150 | 36300 | 36200 | 36300 | 36200 | 4694 |
| 480 | 20250514 | 110600 | 9675144050 | 36200 | 36200 | 36200 | 36100 | 682 |
| 481 | 20250514 | 110500 | 9650482700 | 36150 | 36150 | 36200 | 36150 | 563 |
| 482 | 20250514 | 110400 | 9630120350 | 36200 | 36200 | 36200 | 36150 | 434 |
| 483 | 20250514 | 110300 | 9614423400 | 36200 | 36150 | 36200 | 36150 | 2625 |
| 484 | 20250514 | 110200 | 9519519600 | 36150 | 36100 | 36150 | 36050 | 1672 |
| 485 | 20250514 | 110100 | 9459113000 | 36150 | 36100 | 36150 | 36100 | 855 |
| 486 | 20250514 | 110000 | 9428239950 | 36050 | 36000 | 36100 | 36000 | 825 |
| 487 | 20250514 | 105900 | 9398502650 | 36000 | 36000 | 36050 | 36000 | 557 |
| 488 | 20250514 | 105800 | 9378444000 | 36000 | 36000 | 36050 | 36000 | 287 |
| 489 | 20250514 | 105700 | 9368108950 | 36000 | 36050 | 36050 | 35950 | 458 |
| 490 | 20250514 | 105600 | 9351625250 | 36000 | 36000 | 36050 | 35950 | 640 |
| 491 | 20250514 | 105500 | 9328594650 | 36000 | 35950 | 36000 | 35950 | 439 |
| 492 | 20250514 | 105400 | 9312805650 | 35950 | 36000 | 36000 | 35950 | 170 |
| 493 | 20250514 | 105300 | 9306689250 | 36000 | 36000 | 36050 | 35950 | 510 |
| 494 | 20250514 | 105200 | 9288329350 | 36000 | 36000 | 36050 | 35950 | 1482 |
| 495 | 20250514 | 105100 | 9234979700 | 36000 | 36000 | 36050 | 36000 | 459 |
| 496 | 20250514 | 105000 | 9218450000 | 36050 | 36000 | 36100 | 36000 | 303 |
| 497 | 20250514 | 104900 | 9207530450 | 36000 | 36050 | 36100 | 36000 | 833 |
| 498 | 20250514 | 104800 | 9177499300 | 36050 | 36100 | 36100 | 36050 | 313 |
| 499 | 20250514 | 104700 | 9166215050 | 36050 | 36050 | 36100 | 36050 | 1212 |
| 500 | 20250514 | 104600 | 9122487150 | 36100 | 36100 | 36100 | 36050 | 249 |
| 501 | 20250514 | 104500 | 9113498600 | 36050 | 36050 | 36100 | 36050 | 595 |
| 502 | 20250514 | 104400 | 9092040950 | 36100 | 36100 | 36100 | 36000 | 631 |
| 503 | 20250514 | 104300 | 9069292350 | 36050 | 36100 | 36100 | 36050 | 340 |
| 504 | 20250514 | 104200 | 9057025700 | 36100 | 36150 | 36150 | 36050 | 541 |
| 505 | 20250514 | 104100 | 9037497250 | 36100 | 36100 | 36150 | 36050 | 393 |
| 506 | 20250514 | 104000 | 9023311600 | 36050 | 36050 | 36100 | 36050 | 639 |
| 507 | 20250514 | 103900 | 9000271250 | 36100 | 36100 | 36100 | 36050 | 285 |
| 508 | 20250514 | 103800 | 8989986200 | 36100 | 36150 | 36150 | 36050 | 958 |
| 509 | 20250514 | 103700 | 8955407150 | 36150 | 36100 | 36150 | 36100 | 346 |
| 510 | 20250514 | 103600 | 8942916300 | 36100 | 36100 | 36150 | 36050 | 1066 |
| 511 | 20250514 | 103500 | 8904425200 | 36100 | 36200 | 36200 | 36100 | 3368 |
| 512 | 20250514 | 103400 | 8782732450 | 36150 | 36175 | 36200 | 36150 | 307 |
| 513 | 20250514 | 103300 | 8771627600 | 36200 | 36200 | 36250 | 36150 | 1203 |
| 514 | 20250514 | 103200 | 8728087550 | 36200 | 36200 | 36200 | 36150 | 213 |
| 515 | 20250514 | 103100 | 8720378700 | 36200 | 36200 | 36250 | 36150 | 1458 |
| 516 | 20250514 | 103000 | 8667598600 | 36250 | 36200 | 36250 | 36200 | 469 |
| 517 | 20250514 | 102900 | 8650601150 | 36250 | 36250 | 36250 | 36200 | 1017 |
| 518 | 20250514 | 102800 | 8613746450 | 36250 | 36200 | 36250 | 36150 | 1646 |
| 519 | 20250514 | 102700 | 8554115200 | 36200 | 36200 | 36250 | 36150 | 1345 |
| 520 | 20250514 | 102600 | 8505431750 | 36150 | 36150 | 36200 | 36100 | 3179 |
| 521 | 20250514 | 102500 | 8390479300 | 36100 | 36150 | 36150 | 36100 | 754 |
| 522 | 20250514 | 102400 | 8363247775 | 36150 | 36150 | 36150 | 36100 | 277 |
| 523 | 20250514 | 102300 | 8353238425 | 36150 | 36150 | 36150 | 36100 | 1109 |
| 524 | 20250514 | 102200 | 8313162175 | 36150 | 36150 | 36150 | 36100 | 1277 |
| 525 | 20250514 | 102100 | 8267044575 | 36150 | 36100 | 36150 | 36050 | 182 |
| 526 | 20250514 | 102000 | 8260473075 | 36100 | 36100 | 36100 | 36050 | 582 |
| 527 | 20250514 | 101900 | 8239465300 | 36100 | 36050 | 36100 | 36050 | 626 |
| 528 | 20250514 | 101800 | 8216872200 | 36050 | 36100 | 36100 | 36050 | 584 |
| 529 | 20250514 | 101700 | 8195796225 | 36100 | 36100 | 36100 | 36050 | 319 |
| 530 | 20250514 | 101600 | 8184287175 | 36100 | 36100 | 36100 | 36050 | 268 |
| 531 | 20250514 | 101500 | 8174615550 | 36100 | 36100 | 36100 | 36050 | 617 |
| 532 | 20250514 | 101400 | 8152345250 | 36100 | 36100 | 36100 | 36050 | 313 |
| 533 | 20250514 | 101300 | 8141046400 | 36100 | 36100 | 36150 | 36050 | 482 |
| 534 | 20250514 | 101200 | 8123650400 | 36150 | 36100 | 36150 | 36050 | 692 |
| 535 | 20250514 | 101100 | 8098664350 | 36100 | 36150 | 36150 | 36100 | 298 |
| 536 | 20250514 | 101000 | 8087897400 | 36150 | 36100 | 36150 | 36050 | 1360 |
| 537 | 20250514 | 100900 | 8038795200 | 36100 | 36150 | 36150 | 36100 | 1876 |
| 538 | 20250514 | 100800 | 7970983650 | 36100 | 36100 | 36150 | 36050 | 2703 |
| 539 | 20250514 | 100700 | 7873413300 | 36100 | 36050 | 36100 | 36000 | 740 |
| 540 | 20250514 | 100600 | 7846729150 | 36050 | 36000 | 36050 | 35950 | 1639 |
| 541 | 20250514 | 100500 | 7787673150 | 36000 | 36000 | 36050 | 35950 | 1208 |
| 542 | 20250514 | 100400 | 7744192200 | 36000 | 36000 | 36000 | 35950 | 2165 |
| 543 | 20250514 | 100300 | 7666346400 | 35950 | 35950 | 36000 | 35900 | 1415 |
| 544 | 20250514 | 100200 | 7615460100 | 35900 | 35950 | 35950 | 35900 | 346 |
| 545 | 20250514 | 100100 | 7603024550 | 35950 | 35900 | 35950 | 35900 | 809 |
| 546 | 20250514 | 100000 | 7573971800 | 35900 | 35950 | 35950 | 35900 | 199 |
| 547 | 20250514 | 095900 | 7566820400 | 35900 | 35900 | 35950 | 35900 | 405 |
| 548 | 20250514 | 095800 | 7552273550 | 35900 | 35950 | 36000 | 35850 | 1336 |
| 549 | 20250514 | 095700 | 7504249800 | 35900 | 35950 | 35950 | 35900 | 1898 |
| 550 | 20250514 | 095600 | 7436111200 | 35900 | 35950 | 35950 | 35900 | 275 |
| 551 | 20250514 | 095500 | 7426230150 | 35950 | 35900 | 35950 | 35850 | 657 |
| 552 | 20250514 | 095400 | 7402631500 | 35900 | 35850 | 35950 | 35850 | 2316 |
| 553 | 20250514 | 095300 | 7319542800 | 35950 | 35900 | 35950 | 35900 | 1446 |
| 554 | 20250514 | 095200 | 7267621150 | 35900 | 35900 | 35950 | 35900 | 358 |
| 555 | 20250514 | 095100 | 7254765000 | 35950 | 35950 | 35950 | 35900 | 442 |
| 556 | 20250514 | 095000 | 7238877250 | 35950 | 35950 | 36000 | 35950 | 227 |
| 557 | 20250514 | 094900 | 7230715625 | 35950 | 35950 | 35950 | 35900 | 1221 |
| 558 | 20250514 | 094800 | 7186844325 | 35950 | 35900 | 36000 | 35900 | 1357 |
| 559 | 20250514 | 094700 | 7138089475 | 35950 | 35900 | 35950 | 35900 | 1753 |
| 560 | 20250514 | 094600 | 7075151775 | 35900 | 35900 | 35900 | 35850 | 1065 |
| 561 | 20250514 | 094500 | 7036925375 | 35900 | 35900 | 35900 | 35850 | 272 |
| 562 | 20250514 | 094400 | 7027162825 | 35900 | 35850 | 35900 | 35850 | 640 |
| 563 | 20250514 | 094300 | 7004215425 | 35850 | 35900 | 35900 | 35800 | 2606 |
| 564 | 20250514 | 094200 | 6910784675 | 35900 | 35900 | 35900 | 35850 | 294 |
| 565 | 20250514 | 094100 | 6900234025 | 35900 | 35950 | 35950 | 35850 | 892 |
| 566 | 20250514 | 094000 | 6868202975 | 35950 | 35900 | 35950 | 35900 | 228 |
| 567 | 20250514 | 093900 | 6860012975 | 35900 | 35900 | 35950 | 35900 | 1458 |
| 568 | 20250514 | 093800 | 6807661875 | 35900 | 35900 | 35900 | 35850 | 806 |
| 569 | 20250514 | 093700 | 6778732225 | 35850 | 35950 | 36000 | 35850 | 2659 |
| 570 | 20250514 | 093600 | 6683219575 | 35950 | 36000 | 36000 | 35900 | 1756 |
| 571 | 20250514 | 093500 | 6620075575 | 36000 | 36000 | 36000 | 36000 | 230 |
| 572 | 20250514 | 093400 | 6611795575 | 36000 | 35950 | 36000 | 35950 | 408 |
| 573 | 20250514 | 093300 | 6597110775 | 36000 | 35950 | 36000 | 35900 | 3197 |
| 574 | 20250514 | 093200 | 6482106825 | 35950 | 35925 | 35950 | 35900 | 1106 |
| 575 | 20250514 | 093100 | 6442382275 | 35950 | 35950 | 35950 | 35900 | 689 |
| 576 | 20250514 | 093000 | 6417614825 | 35900 | 35950 | 35950 | 35900 | 1932 |
| 577 | 20250514 | 092900 | 6348238575 | 35950 | 35950 | 35950 | 35900 | 538 |
| 578 | 20250514 | 092800 | 6328900425 | 35900 | 35900 | 35950 | 35850 | 1209 |
| 579 | 20250514 | 092700 | 6285464925 | 35900 | 35900 | 35950 | 35850 | 807 |
| 580 | 20250514 | 092600 | 6256494475 | 35950 | 35900 | 35950 | 35900 | 1438 |
| 581 | 20250514 | 092500 | 6204864025 | 35900 | 35950 | 36000 | 35850 | 4530 |
| 582 | 20250514 | 092400 | 6042137675 | 35950 | 35950 | 36000 | 35950 | 1594 |
| 583 | 20250514 | 092300 | 5984823475 | 35950 | 36050 | 36050 | 35950 | 3330 |
| 584 | 20250514 | 092200 | 5864911225 | 36050 | 36100 | 36100 | 36050 | 1420 |
| 585 | 20250514 | 092100 | 5813706275 | 36100 | 36050 | 36150 | 36050 | 2126 |
| 586 | 20250514 | 092000 | 5737018425 | 36100 | 36100 | 36150 | 36050 | 1499 |
| 587 | 20250514 | 091900 | 5682918325 | 36100 | 36250 | 36250 | 36100 | 3013 |
| 588 | 20250514 | 091800 | 5573904025 | 36250 | 36250 | 36300 | 36200 | 3616 |
| 589 | 20250514 | 091700 | 5442747475 | 36300 | 36150 | 36300 | 36150 | 3852 |
| 590 | 20250514 | 091600 | 5303168825 | 36200 | 36150 | 36250 | 36150 | 1853 |
| 591 | 20250514 | 091500 | 5236130625 | 36150 | 36100 | 36200 | 36000 | 5154 |
| 592 | 20250514 | 091400 | 5050028325 | 36050 | 36000 | 36100 | 35950 | 4061 |
| 593 | 20250514 | 091300 | 4903709925 | 36000 | 36000 | 36050 | 35975 | 5543 |
| 594 | 20250514 | 091200 | 4704014325 | 36000 | 36050 | 36050 | 36000 | 2126 |
| 595 | 20250514 | 091100 | 4627375825 | 36000 | 36200 | 36200 | 36000 | 4911 |
| 596 | 20250514 | 091000 | 4450189175 | 36200 | 36200 | 36300 | 36150 | 3778 |
| 597 | 20250514 | 090900 | 4313352925 | 36250 | 36450 | 36500 | 36200 | 4956 |
| 598 | 20250514 | 090800 | 4133115725 | 36500 | 36250 | 36550 | 36200 | 33471 |
| 599 | 20250514 | 090700 | 2915808750 | 36200 | 36100 | 36350 | 36000 | 24259 |
| 600 | 20250514 | 090600 | 2037298750 | 36150 | 36000 | 36150 | 36000 | 6916 |
| 601 | 20250514 | 090500 | 1787531500 | 36000 | 35900 | 36000 | 35850 | 3534 |
| 602 | 20250514 | 090400 | 1660445900 | 35900 | 35800 | 35900 | 35800 | 2261 |
| 603 | 20250514 | 090300 | 1579367650 | 35850 | 35750 | 35850 | 35700 | 3238 |
| 604 | 20250514 | 090200 | 1463527900 | 35750 | 35850 | 35900 | 35700 | 3548 |
| 605 | 20250514 | 090100 | 1336538150 | 35900 | 35900 | 35900 | 35800 | 3082 |
| 606 | 20250514 | 090000 | 1225991550 | 35850 | 35950 | 36350 | 35825 | 34018 |