32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 190600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 3 | 20250514 | 190500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250514 | 190400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250514 | 190300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250514 | 190200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250514 | 190100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250514 | 190000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250514 | 185900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250514 | 185800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250514 | 185700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250514 | 185600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250514 | 185500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250514 | 185400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250514 | 185300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250514 | 185200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250514 | 185100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250514 | 185000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250514 | 184900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250514 | 184800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250514 | 184700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250514 | 184600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250514 | 184500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250514 | 184400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250514 | 184300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250514 | 184200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250514 | 184100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250514 | 184000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250514 | 183900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250514 | 183800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250514 | 183700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250514 | 183600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 33 | 20250514 | 183500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250514 | 183400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250514 | 183300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250514 | 183200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250514 | 183100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250514 | 183000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250514 | 182900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250514 | 182800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250514 | 182700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250514 | 182600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250514 | 182500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250514 | 182400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250514 | 182300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250514 | 182200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250514 | 182100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250514 | 182000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250514 | 181900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250514 | 181800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250514 | 181700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250514 | 181600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250514 | 181500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250514 | 181400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250514 | 181300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250514 | 181200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250514 | 181100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250514 | 181000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250514 | 180900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250514 | 180800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250514 | 180700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250514 | 180600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 63 | 20250514 | 180500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250514 | 180400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250514 | 180300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250514 | 180200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250514 | 180100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250514 | 180000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250514 | 175900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250514 | 175800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250514 | 175700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250514 | 175600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250514 | 175500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250514 | 175400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250514 | 175300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250514 | 175200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250514 | 175100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250514 | 175000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250514 | 174900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250514 | 174800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250514 | 174700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250514 | 174600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250514 | 174500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250514 | 174400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250514 | 174300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250514 | 174200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250514 | 174100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250514 | 174000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250514 | 173900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250514 | 173800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250514 | 173700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250514 | 173600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 93 | 20250514 | 173500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250514 | 173400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250514 | 173300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250514 | 173200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250514 | 173100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250514 | 173000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250514 | 172900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250514 | 172800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250514 | 172700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250514 | 172600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250514 | 172500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250514 | 172400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250514 | 172300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250514 | 172200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250514 | 172100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250514 | 172000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250514 | 171900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250514 | 171800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250514 | 171700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250514 | 171600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250514 | 171500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250514 | 171400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250514 | 171300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250514 | 171200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250514 | 171100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250514 | 171000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250514 | 170900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250514 | 170800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250514 | 170700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250514 | 170600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 123 | 20250514 | 170500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250514 | 170400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250514 | 170300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250514 | 170200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250514 | 170100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250514 | 170000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250514 | 165900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250514 | 165800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250514 | 165700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250514 | 165600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250514 | 165500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250514 | 165400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250514 | 165300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250514 | 165200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250514 | 165100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250514 | 165000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250514 | 164900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250514 | 164800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250514 | 164700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250514 | 164600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250514 | 164500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250514 | 164400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250514 | 164300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250514 | 164200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250514 | 164100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250514 | 164000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250514 | 163900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250514 | 163800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250514 | 163700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250514 | 163600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 153 | 20250514 | 163500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250514 | 163400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250514 | 163300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250514 | 163200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250514 | 163100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250514 | 163000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250514 | 162900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250514 | 162800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250514 | 162700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250514 | 162600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250514 | 162500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250514 | 162400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250514 | 162300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250514 | 162200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250514 | 162100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250514 | 162000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250514 | 161900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250514 | 161800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250514 | 161700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250514 | 161600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250514 | 161500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250514 | 161400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250514 | 161300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250514 | 161200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250514 | 161100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250514 | 161000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250514 | 160900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250514 | 160800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250514 | 160700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250514 | 160600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 183 | 20250514 | 160500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250514 | 160400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250514 | 160300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250514 | 160200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250514 | 160100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250514 | 160000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250514 | 155900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250514 | 155800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250514 | 155700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250514 | 155600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250514 | 155500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250514 | 155400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250514 | 155300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250514 | 155200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250514 | 155100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250514 | 155000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250514 | 154900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250514 | 154800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250514 | 154700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250514 | 154600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250514 | 154500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20250514 | 154400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20250514 | 154300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20250514 | 154200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20250514 | 154100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20250514 | 154000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20250514 | 153900 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20250514 | 153800 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20250514 | 153700 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20250514 | 153600 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 213 | 20250514 | 153500 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20250514 | 153400 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20250514 | 153300 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20250514 | 153200 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20250514 | 153100 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20250514 | 153000 | 4363428225 | 22550 | 22550 | 22550 | 22550 | 1876 |
| 219 | 20250514 | 152900 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250514 | 152800 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250514 | 152700 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250514 | 152600 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250514 | 152500 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250514 | 152400 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250514 | 152300 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250514 | 152200 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250514 | 152100 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250514 | 152000 | 4321124425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250514 | 151900 | 4321124425 | 22600 | 22550 | 22600 | 22550 | 68 |
| 230 | 20250514 | 151800 | 4319587775 | 22550 | 22600 | 22600 | 22550 | 544 |
| 231 | 20250514 | 151700 | 4307301625 | 22550 | 22600 | 22650 | 22550 | 323 |
| 232 | 20250514 | 151600 | 4300004725 | 22650 | 22600 | 22650 | 22550 | 370 |
| 233 | 20250514 | 151500 | 4291640625 | 22550 | 22600 | 22600 | 22550 | 643 |
| 234 | 20250514 | 151400 | 4277115825 | 22600 | 22600 | 22650 | 22550 | 828 |
| 235 | 20250514 | 151300 | 4258404925 | 22600 | 22650 | 22650 | 22550 | 1151 |
| 236 | 20250514 | 151200 | 4232390875 | 22600 | 22600 | 22650 | 22550 | 928 |
| 237 | 20250514 | 151100 | 4211415175 | 22550 | 22650 | 22650 | 22550 | 755 |
| 238 | 20250514 | 151000 | 4194352775 | 22600 | 22700 | 22700 | 22550 | 2020 |
| 239 | 20250514 | 150900 | 4148735225 | 22700 | 22650 | 22700 | 22600 | 651 |
| 240 | 20250514 | 150800 | 4133990525 | 22600 | 22600 | 22650 | 22550 | 896 |
| 241 | 20250514 | 150700 | 4113722175 | 22550 | 22700 | 22700 | 22550 | 1136 |
| 242 | 20250514 | 150600 | 4088032775 | 22600 | 22650 | 22700 | 22550 | 671 |
| 243 | 20250514 | 150500 | 4072845675 | 22600 | 22600 | 22650 | 22550 | 734 |
| 244 | 20250514 | 150400 | 4056250875 | 22600 | 22600 | 22650 | 22550 | 577 |
| 245 | 20250514 | 150300 | 4043206225 | 22600 | 22550 | 22650 | 22550 | 900 |
| 246 | 20250514 | 150200 | 4022871675 | 22550 | 22500 | 22600 | 22500 | 1167 |
| 247 | 20250514 | 150100 | 3996532225 | 22500 | 22550 | 22600 | 22500 | 914 |
| 248 | 20250514 | 150000 | 3975903925 | 22600 | 22600 | 22650 | 22550 | 587 |
| 249 | 20250514 | 145900 | 3962636425 | 22550 | 22600 | 22650 | 22550 | 868 |
| 250 | 20250514 | 145800 | 3943021975 | 22550 | 22600 | 22650 | 22550 | 530 |
| 251 | 20250514 | 145700 | 3931030625 | 22600 | 22600 | 22650 | 22550 | 890 |
| 252 | 20250514 | 145600 | 3910914425 | 22550 | 22600 | 22600 | 22550 | 599 |
| 253 | 20250514 | 145500 | 3897377775 | 22550 | 22550 | 22550 | 22500 | 1033 |
| 254 | 20250514 | 145400 | 3874088575 | 22550 | 22600 | 22650 | 22500 | 1063 |
| 255 | 20250514 | 145300 | 3850092625 | 22600 | 22600 | 22650 | 22550 | 671 |
| 256 | 20250514 | 145200 | 3834920925 | 22600 | 22650 | 22650 | 22550 | 615 |
| 257 | 20250514 | 145100 | 3821012375 | 22600 | 22650 | 22650 | 22600 | 854 |
| 258 | 20250514 | 145000 | 3801669725 | 22600 | 22650 | 22700 | 22550 | 1079 |
| 259 | 20250514 | 144900 | 3777287525 | 22600 | 22600 | 22700 | 22600 | 818 |
| 260 | 20250514 | 144800 | 3758762625 | 22650 | 22650 | 22700 | 22600 | 601 |
| 261 | 20250514 | 144700 | 3745147325 | 22650 | 22650 | 22700 | 22600 | 707 |
| 262 | 20250514 | 144600 | 3729129925 | 22650 | 22700 | 22700 | 22600 | 590 |
| 263 | 20250514 | 144500 | 3715772775 | 22700 | 22650 | 22700 | 22600 | 1337 |
| 264 | 20250514 | 144400 | 3685454775 | 22650 | 22650 | 22650 | 22600 | 505 |
| 265 | 20250514 | 144300 | 3674020825 | 22600 | 22650 | 22650 | 22600 | 926 |
| 266 | 20250514 | 144200 | 3653055425 | 22650 | 22650 | 22650 | 22600 | 569 |
| 267 | 20250514 | 144100 | 3640167925 | 22650 | 22600 | 22650 | 22550 | 980 |
| 268 | 20250514 | 144000 | 3617999325 | 22600 | 22600 | 22600 | 22550 | 744 |
| 269 | 20250514 | 143900 | 3601194675 | 22600 | 22600 | 22600 | 22550 | 811 |
| 270 | 20250514 | 143800 | 3582874275 | 22600 | 22650 | 22650 | 22500 | 621 |
| 271 | 20250514 | 143700 | 3568845025 | 22650 | 22600 | 22650 | 22600 | 992 |
| 272 | 20250514 | 143600 | 3546400275 | 22550 | 22650 | 22650 | 22550 | 559 |
| 273 | 20250514 | 143500 | 3533756125 | 22600 | 22600 | 22650 | 22550 | 1460 |
| 274 | 20250514 | 143400 | 3500806575 | 22600 | 22600 | 22650 | 22550 | 602 |
| 275 | 20250514 | 143300 | 3487193175 | 22600 | 22600 | 22650 | 22550 | 829 |
| 276 | 20250514 | 143200 | 3468454475 | 22550 | 22600 | 22600 | 22550 | 367 |
| 277 | 20250514 | 143100 | 3460160475 | 22550 | 22650 | 22700 | 22550 | 2968 |
| 278 | 20250514 | 143000 | 3393057850 | 22650 | 22650 | 22700 | 22650 | 504 |
| 279 | 20250514 | 142900 | 3381636650 | 22650 | 22700 | 22700 | 22600 | 408 |
| 280 | 20250514 | 142800 | 3372396100 | 22700 | 22650 | 22750 | 22600 | 1269 |
| 281 | 20250514 | 142700 | 3343633200 | 22750 | 22700 | 22750 | 22650 | 669 |
| 282 | 20250514 | 142600 | 3328454950 | 22700 | 22700 | 22750 | 22650 | 493 |
| 283 | 20250514 | 142500 | 3317271550 | 22650 | 22750 | 22750 | 22650 | 647 |
| 284 | 20250514 | 142400 | 3302566850 | 22750 | 22750 | 22750 | 22700 | 289 |
| 285 | 20250514 | 142300 | 3295992750 | 22750 | 22750 | 22750 | 22700 | 1047 |
| 286 | 20250514 | 142200 | 3272201350 | 22750 | 22750 | 22750 | 22700 | 355 |
| 287 | 20250514 | 142100 | 3264125250 | 22750 | 22750 | 22800 | 22750 | 541 |
| 288 | 20250514 | 142000 | 3251798800 | 22750 | 22750 | 22800 | 22750 | 328 |
| 289 | 20250514 | 141900 | 3244322600 | 22800 | 22750 | 22800 | 22700 | 432 |
| 290 | 20250514 | 141800 | 3234487250 | 22750 | 22700 | 22750 | 22700 | 622 |
| 291 | 20250514 | 141700 | 3220354375 | 22750 | 22800 | 22800 | 22750 | 903 |
| 292 | 20250514 | 141600 | 3199790025 | 22750 | 22800 | 22800 | 22700 | 917 |
| 293 | 20250514 | 141500 | 3178911500 | 22775 | 22800 | 22800 | 22750 | 411 |
| 294 | 20250514 | 141400 | 3169541025 | 22800 | 22800 | 22800 | 22750 | 275 |
| 295 | 20250514 | 141300 | 3163271275 | 22800 | 22800 | 22800 | 22750 | 420 |
| 296 | 20250514 | 141200 | 3153695925 | 22800 | 22750 | 22800 | 22750 | 245 |
| 297 | 20250514 | 141100 | 3148110125 | 22800 | 22750 | 22800 | 22750 | 1179 |
| 298 | 20250514 | 141000 | 3121266325 | 22750 | 22750 | 22800 | 22750 | 616 |
| 299 | 20250514 | 140900 | 3107225725 | 22800 | 22800 | 22800 | 22750 | 470 |
| 300 | 20250514 | 140800 | 3096509975 | 22750 | 22800 | 22800 | 22750 | 311 |
| 301 | 20250514 | 140700 | 3089419375 | 22750 | 22800 | 22800 | 22750 | 367 |
| 302 | 20250514 | 140600 | 3081052025 | 22800 | 22750 | 22800 | 22750 | 309 |
| 303 | 20250514 | 140500 | 3074008225 | 22800 | 22800 | 22800 | 22750 | 865 |
| 304 | 20250514 | 140400 | 3054286425 | 22750 | 22750 | 22800 | 22750 | 436 |
| 305 | 20250514 | 140300 | 3044353025 | 22750 | 22750 | 22800 | 22700 | 1847 |
| 306 | 20250514 | 140200 | 3002332600 | 22750 | 22700 | 22750 | 22700 | 316 |
| 307 | 20250514 | 140100 | 2995143900 | 22750 | 22800 | 22800 | 22750 | 573 |
| 308 | 20250514 | 140000 | 2982096300 | 22750 | 22750 | 22800 | 22750 | 653 |
| 309 | 20250514 | 135900 | 2967230450 | 22800 | 22750 | 22800 | 22750 | 957 |
| 310 | 20250514 | 135800 | 2945411350 | 22750 | 22750 | 22800 | 22750 | 139 |
| 311 | 20250514 | 135700 | 2942244250 | 22750 | 22800 | 22800 | 22750 | 359 |
| 312 | 20250514 | 135600 | 2934060050 | 22750 | 22800 | 22800 | 22750 | 258 |
| 313 | 20250514 | 135500 | 2928179100 | 22750 | 22800 | 22800 | 22750 | 371 |
| 314 | 20250514 | 135400 | 2919722900 | 22800 | 22800 | 22850 | 22800 | 1374 |
| 315 | 20250514 | 135300 | 2888386900 | 22750 | 22650 | 22800 | 22650 | 5822 |
| 316 | 20250514 | 135200 | 2755900700 | 22700 | 22700 | 22700 | 22650 | 3079 |
| 317 | 20250514 | 135100 | 2686007600 | 22650 | 22600 | 22700 | 22600 | 472 |
| 318 | 20250514 | 135000 | 2675315850 | 22600 | 22650 | 22650 | 22600 | 650 |
| 319 | 20250514 | 134900 | 2660616000 | 22650 | 22650 | 22700 | 22600 | 1629 |
| 320 | 20250514 | 134800 | 2623702950 | 22650 | 22650 | 22700 | 22600 | 1801 |
| 321 | 20250514 | 134700 | 2582907400 | 22650 | 22600 | 22650 | 22550 | 1406 |
| 322 | 20250514 | 134600 | 2551129900 | 22600 | 22550 | 22600 | 22550 | 316 |
| 323 | 20250514 | 134500 | 2543990150 | 22600 | 22500 | 22600 | 22500 | 665 |
| 324 | 20250514 | 134400 | 2528995150 | 22550 | 22500 | 22600 | 22500 | 2594 |
| 325 | 20250514 | 134300 | 2470500500 | 22500 | 22500 | 22500 | 22450 | 1424 |
| 326 | 20250514 | 134200 | 2438472300 | 22500 | 22500 | 22500 | 22450 | 400 |
| 327 | 20250514 | 134100 | 2429475900 | 22450 | 22500 | 22500 | 22450 | 1403 |
| 328 | 20250514 | 134000 | 2397923300 | 22450 | 22500 | 22500 | 22400 | 245 |
| 329 | 20250514 | 133900 | 2392412850 | 22450 | 22450 | 22450 | 22400 | 878 |
| 330 | 20250514 | 133800 | 2372701900 | 22450 | 22500 | 22550 | 22400 | 5396 |
| 331 | 20250514 | 133700 | 2251309250 | 22500 | 22450 | 22500 | 22400 | 1181 |
| 332 | 20250514 | 133600 | 2224794050 | 22450 | 22400 | 22450 | 22400 | 591 |
| 333 | 20250514 | 133500 | 2211526550 | 22450 | 22400 | 22450 | 22400 | 176 |
| 334 | 20250514 | 133400 | 2207582250 | 22400 | 22400 | 22450 | 22350 | 2094 |
| 335 | 20250514 | 133300 | 2160676700 | 22400 | 22350 | 22400 | 22350 | 252 |
| 336 | 20250514 | 133200 | 2155032300 | 22350 | 22350 | 22450 | 22350 | 292 |
| 337 | 20250514 | 133100 | 2148486700 | 22450 | 22450 | 22450 | 22350 | 1072 |
| 338 | 20250514 | 133000 | 2124427900 | 22450 | 22350 | 22450 | 22300 | 3616 |
| 339 | 20250514 | 132900 | 2043384800 | 22300 | 22300 | 22350 | 22300 | 48 |
| 340 | 20250514 | 132800 | 2042313250 | 22300 | 22300 | 22350 | 22300 | 50 |
| 341 | 20250514 | 132700 | 2041196050 | 22350 | 22350 | 22350 | 22300 | 30 |
| 342 | 20250514 | 132600 | 2040525750 | 22350 | 22300 | 22350 | 22300 | 76 |
| 343 | 20250514 | 132500 | 2038827450 | 22350 | 22350 | 22350 | 22300 | 50 |
| 344 | 20250514 | 132400 | 2037710050 | 22300 | 22300 | 22300 | 22300 | 6 |
| 345 | 20250514 | 132300 | 2037576250 | 22350 | 22350 | 22350 | 22300 | 89 |
| 346 | 20250514 | 132200 | 2035587350 | 22350 | 22400 | 22400 | 22350 | 159 |
| 347 | 20250514 | 132100 | 2032031900 | 22400 | 22350 | 22400 | 22350 | 35 |
| 348 | 20250514 | 132000 | 2031249550 | 22400 | 22400 | 22400 | 22400 | 90 |
| 349 | 20250514 | 131900 | 2029233550 | 22400 | 22350 | 22400 | 22350 | 151 |
| 350 | 20250514 | 131800 | 2025856850 | 22350 | 22400 | 22400 | 22350 | 37 |
| 351 | 20250514 | 131700 | 2025028550 | 22400 | 22400 | 22400 | 22350 | 64 |
| 352 | 20250514 | 131600 | 2023595250 | 22400 | 22350 | 22400 | 22350 | 48 |
| 353 | 20250514 | 131500 | 2022520850 | 22400 | 22350 | 22400 | 22350 | 81 |
| 354 | 20250514 | 131400 | 2020708400 | 22400 | 22350 | 22400 | 22350 | 66 |
| 355 | 20250514 | 131300 | 2019231350 | 22350 | 22400 | 22400 | 22350 | 87 |
| 356 | 20250514 | 131200 | 2017286550 | 22400 | 22400 | 22400 | 22400 | 23 |
| 357 | 20250514 | 131100 | 2016771350 | 22450 | 22350 | 22450 | 22300 | 5213 |
| 358 | 20250514 | 131000 | 1900036650 | 22350 | 22350 | 22350 | 22350 | 56 |
| 359 | 20250514 | 130900 | 1898785050 | 22300 | 22350 | 22350 | 22300 | 33 |
| 360 | 20250514 | 130800 | 1898048050 | 22350 | 22350 | 22350 | 22350 | 70 |
| 361 | 20250514 | 130700 | 1896483550 | 22350 | 22350 | 22350 | 22350 | 17 |
| 362 | 20250514 | 130600 | 1896103600 | 22350 | 22350 | 22350 | 22300 | 90 |
| 363 | 20250514 | 130500 | 1894093500 | 22350 | 22350 | 22350 | 22350 | 13 |
| 364 | 20250514 | 130400 | 1893802950 | 22350 | 22350 | 22350 | 22350 | 101 |
| 365 | 20250514 | 130300 | 1891545600 | 22300 | 22300 | 22400 | 22300 | 3989 |
| 366 | 20250514 | 130200 | 1802471900 | 22250 | 22250 | 22300 | 22250 | 110 |
| 367 | 20250514 | 130100 | 1800023300 | 22250 | 22300 | 22300 | 22250 | 142 |
| 368 | 20250514 | 130000 | 1796862700 | 22250 | 22300 | 22300 | 22250 | 59 |
| 369 | 20250514 | 125900 | 1795547250 | 22300 | 22300 | 22300 | 22300 | 45 |
| 370 | 20250514 | 125800 | 1794543750 | 22300 | 22300 | 22300 | 22300 | 23 |
| 371 | 20250514 | 125700 | 1794030850 | 22300 | 22300 | 22300 | 22300 | 62 |
| 372 | 20250514 | 125600 | 1792648250 | 22250 | 22250 | 22300 | 22250 | 398 |
| 373 | 20250514 | 125500 | 1783792450 | 22250 | 22250 | 22250 | 22250 | 27 |
| 374 | 20250514 | 125400 | 1783191700 | 22200 | 22250 | 22250 | 22150 | 87 |
| 375 | 20250514 | 125300 | 1781258750 | 22250 | 22200 | 22250 | 22200 | 145 |
| 376 | 20250514 | 125200 | 1778039450 | 22200 | 22200 | 22200 | 22200 | 39 |
| 377 | 20250514 | 125100 | 1777173650 | 22200 | 22200 | 22200 | 22200 | 71 |
| 378 | 20250514 | 125000 | 1775597450 | 22200 | 22250 | 22250 | 22200 | 108 |
| 379 | 20250514 | 124900 | 1773198950 | 22250 | 22250 | 22250 | 22200 | 41 |
| 380 | 20250514 | 124800 | 1772288650 | 22150 | 22200 | 22250 | 22150 | 1084 |
| 381 | 20250514 | 124700 | 1748202900 | 22200 | 22200 | 22200 | 22200 | 32 |
| 382 | 20250514 | 124600 | 1747492500 | 22200 | 22200 | 22200 | 22150 | 123 |
| 383 | 20250514 | 124500 | 1744761950 | 22150 | 22200 | 22200 | 22150 | 732 |
| 384 | 20250514 | 124400 | 1728546750 | 22200 | 22200 | 22200 | 22200 | 156 |
| 385 | 20250514 | 124300 | 1725083550 | 22200 | 22200 | 22200 | 22200 | 50 |
| 386 | 20250514 | 124200 | 1723973550 | 22200 | 22250 | 22250 | 22200 | 1015 |
| 387 | 20250514 | 124100 | 1701440450 | 22250 | 22250 | 22250 | 22250 | 22 |
| 388 | 20250514 | 124000 | 1700950950 | 22250 | 22250 | 22250 | 22250 | 69 |
| 389 | 20250514 | 123900 | 1699415700 | 22200 | 22250 | 22250 | 22200 | 219 |
| 390 | 20250514 | 123800 | 1694552600 | 22250 | 22250 | 22250 | 22250 | 25 |
| 391 | 20250514 | 123700 | 1693996350 | 22250 | 22250 | 22250 | 22250 | 76 |
| 392 | 20250514 | 123600 | 1692305350 | 22250 | 22300 | 22300 | 22250 | 12 |
| 393 | 20250514 | 123500 | 1692038000 | 22300 | 22250 | 22300 | 22250 | 23 |
| 394 | 20250514 | 123400 | 1691526200 | 22250 | 22250 | 22250 | 22250 | 66 |
| 395 | 20250514 | 123300 | 1690057700 | 22250 | 22250 | 22250 | 22250 | 22 |
| 396 | 20250514 | 123200 | 1689568200 | 22250 | 22250 | 22250 | 22250 | 54 |
| 397 | 20250514 | 123100 | 1688366700 | 22250 | 22300 | 22300 | 22250 | 2441 |
| 398 | 20250514 | 123000 | 1634053000 | 22300 | 22300 | 22300 | 22300 | 14 |
| 399 | 20250514 | 122900 | 1633740800 | 22300 | 22300 | 22300 | 22300 | 69 |
| 400 | 20250514 | 122800 | 1632202100 | 22300 | 22300 | 22300 | 22300 | 79 |
| 401 | 20250514 | 122700 | 1630440400 | 22300 | 22300 | 22350 | 22300 | 49 |
| 402 | 20250514 | 122600 | 1629347400 | 22350 | 22300 | 22350 | 22300 | 906 |
| 403 | 20250514 | 122500 | 1609143050 | 22300 | 22300 | 22300 | 22300 | 30 |
| 404 | 20250514 | 122400 | 1608474050 | 22300 | 22300 | 22300 | 22300 | 72 |
| 405 | 20250514 | 122300 | 1606868450 | 22300 | 22300 | 22300 | 22300 | 53 |
| 406 | 20250514 | 122200 | 1605686550 | 22300 | 22350 | 22350 | 22300 | 35 |
| 407 | 20250514 | 122100 | 1604905750 | 22350 | 22300 | 22350 | 22300 | 46 |
| 408 | 20250514 | 122000 | 1603879900 | 22300 | 22300 | 22350 | 22300 | 114 |
| 409 | 20250514 | 121900 | 1601337600 | 22250 | 22250 | 22250 | 22250 | 3 |
| 410 | 20250514 | 121800 | 1601270850 | 22300 | 22300 | 22300 | 22300 | 58 |
| 411 | 20250514 | 121700 | 1599977450 | 22350 | 22300 | 22350 | 22300 | 589 |
| 412 | 20250514 | 121600 | 1586841900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 413 | 20250514 | 121500 | 1586819650 | 22300 | 22250 | 22300 | 22250 | 44 |
| 414 | 20250514 | 121400 | 1585838550 | 22300 | 22300 | 22300 | 22300 | 72 |
| 415 | 20250514 | 121300 | 1584232950 | 22300 | 22300 | 22300 | 22300 | 23 |
| 416 | 20250514 | 121200 | 1583720050 | 22300 | 22350 | 22350 | 22300 | 463 |
| 417 | 20250514 | 121100 | 1573394000 | 22350 | 22300 | 22350 | 22300 | 633 |
| 418 | 20250514 | 121000 | 1559276150 | 22300 | 22300 | 22300 | 22300 | 96 |
| 419 | 20250514 | 120900 | 1557135350 | 22300 | 22300 | 22300 | 22300 | 38 |
| 420 | 20250514 | 120800 | 1556287950 | 22300 | 22300 | 22300 | 22300 | 28 |
| 421 | 20250514 | 120700 | 1555663550 | 22300 | 22300 | 22300 | 22300 | 44 |
| 422 | 20250514 | 120600 | 1554682350 | 22300 | 22300 | 22300 | 22300 | 53 |
| 423 | 20250514 | 120500 | 1553500450 | 22300 | 22300 | 22300 | 22300 | 23 |
| 424 | 20250514 | 120400 | 1552987550 | 22300 | 22250 | 22300 | 22250 | 529 |
| 425 | 20250514 | 120300 | 1541215850 | 22300 | 22300 | 22300 | 22300 | 76 |
| 426 | 20250514 | 120200 | 1539521050 | 22250 | 22250 | 22250 | 22250 | 9 |
| 427 | 20250514 | 120100 | 1539320800 | 22300 | 22300 | 22300 | 22300 | 22 |
| 428 | 20250514 | 120000 | 1538830200 | 22250 | 22300 | 22300 | 22250 | 87 |
| 429 | 20250514 | 115900 | 1536890400 | 22250 | 22300 | 22300 | 22250 | 14 |
| 430 | 20250514 | 115800 | 1536578300 | 22300 | 22300 | 22300 | 22300 | 24 |
| 431 | 20250514 | 115700 | 1536043100 | 22300 | 22300 | 22300 | 22300 | 75 |
| 432 | 20250514 | 115600 | 1534370600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 433 | 20250514 | 115500 | 1534370600 | 22300 | 22300 | 22300 | 22250 | 54 |
| 434 | 20250514 | 115400 | 1533166700 | 22300 | 22300 | 22300 | 22300 | 408 |
| 435 | 20250514 | 115300 | 1524068300 | 22200 | 22250 | 22300 | 22200 | 412 |
| 436 | 20250514 | 115200 | 1514917400 | 22250 | 22250 | 22300 | 22250 | 36 |
| 437 | 20250514 | 115100 | 1514116300 | 22250 | 22250 | 22250 | 22250 | 33 |
| 438 | 20250514 | 115000 | 1513382050 | 22250 | 22250 | 22300 | 22250 | 48 |
| 439 | 20250514 | 114900 | 1512313750 | 22250 | 22250 | 22250 | 22250 | 42 |
| 440 | 20250514 | 114800 | 1511379250 | 22250 | 22250 | 22250 | 22250 | 42 |
| 441 | 20250514 | 114700 | 1510444750 | 22250 | 22250 | 22250 | 22225 | 44 |
| 442 | 20250514 | 114600 | 1509465800 | 22250 | 22250 | 22250 | 22250 | 59 |
| 443 | 20250514 | 114500 | 1508153050 | 22250 | 22250 | 22300 | 22250 | 297 |
| 444 | 20250514 | 114400 | 1501544500 | 22300 | 22250 | 22300 | 22250 | 399 |
| 445 | 20250514 | 114300 | 1492666700 | 22250 | 22300 | 22300 | 22250 | 1010 |
| 446 | 20250514 | 114200 | 1470190150 | 22250 | 22250 | 22250 | 22250 | 72 |
| 447 | 20250514 | 114100 | 1468588150 | 22300 | 22300 | 22300 | 22300 | 29 |
| 448 | 20250514 | 114000 | 1467941450 | 22300 | 22300 | 22300 | 22300 | 80 |
| 449 | 20250514 | 113900 | 1466157450 | 22300 | 22250 | 22300 | 22250 | 3 |
| 450 | 20250514 | 113800 | 1466090600 | 22300 | 22250 | 22300 | 22250 | 23 |
| 451 | 20250514 | 113700 | 1465577750 | 22300 | 22300 | 22300 | 22250 | 79 |
| 452 | 20250514 | 113600 | 1463816200 | 22300 | 22300 | 22300 | 22300 | 34 |
| 453 | 20250514 | 113500 | 1463058000 | 22300 | 22300 | 22300 | 22300 | 43 |
| 454 | 20250514 | 113400 | 1462099100 | 22300 | 22300 | 22300 | 22300 | 22 |
| 455 | 20250514 | 113300 | 1461608500 | 22300 | 22300 | 22300 | 22300 | 41 |
| 456 | 20250514 | 113200 | 1460694200 | 22250 | 22300 | 22300 | 22250 | 354 |
| 457 | 20250514 | 113100 | 1452801150 | 22300 | 22300 | 22300 | 22300 | 28 |
| 458 | 20250514 | 113000 | 1452176750 | 22300 | 22300 | 22300 | 22300 | 258 |
| 459 | 20250514 | 112900 | 1446423350 | 22250 | 22300 | 22300 | 22250 | 81 |
| 460 | 20250514 | 112800 | 1444617250 | 22250 | 22250 | 22250 | 22250 | 13 |
| 461 | 20250514 | 112700 | 1444328000 | 22300 | 22300 | 22300 | 22300 | 72 |
| 462 | 20250514 | 112600 | 1442722400 | 22300 | 22300 | 22300 | 22300 | 116 |
| 463 | 20250514 | 112500 | 1440135600 | 22300 | 22300 | 22300 | 22300 | 15 |
| 464 | 20250514 | 112400 | 1439801100 | 22300 | 22300 | 22300 | 22300 | 24 |
| 465 | 20250514 | 112300 | 1439265900 | 22300 | 22300 | 22300 | 22300 | 121 |
| 466 | 20250514 | 112200 | 1436567600 | 22300 | 22300 | 22300 | 22300 | 13 |
| 467 | 20250514 | 112100 | 1436277700 | 22300 | 22300 | 22300 | 22300 | 23 |
| 468 | 20250514 | 112000 | 1435764800 | 22250 | 22250 | 22250 | 22250 | 66 |
| 469 | 20250514 | 111900 | 1434296300 | 22250 | 22250 | 22250 | 22200 | 50 |
| 470 | 20250514 | 111800 | 1433183850 | 22300 | 22250 | 22300 | 22250 | 81 |
| 471 | 20250514 | 111700 | 1431379050 | 22250 | 22250 | 22250 | 22250 | 80 |
| 472 | 20250514 | 111600 | 1429599050 | 22300 | 22250 | 22300 | 22250 | 176 |
| 473 | 20250514 | 111500 | 1425683000 | 22250 | 22250 | 22300 | 22250 | 83 |
| 474 | 20250514 | 111400 | 1423835100 | 22250 | 22250 | 22250 | 22250 | 24 |
| 475 | 20250514 | 111300 | 1423301100 | 22250 | 22250 | 22250 | 22250 | 101 |
| 476 | 20250514 | 111200 | 1421053850 | 22250 | 22250 | 22250 | 22250 | 60 |
| 477 | 20250514 | 111100 | 1419718850 | 22250 | 22250 | 22250 | 22250 | 43 |
| 478 | 20250514 | 111000 | 1418762100 | 22300 | 22300 | 22300 | 22300 | 41 |
| 479 | 20250514 | 110900 | 1417847800 | 22250 | 22300 | 22300 | 22250 | 105 |
| 480 | 20250514 | 110800 | 1415507350 | 22300 | 22300 | 22300 | 22300 | 6 |
| 481 | 20250514 | 110700 | 1415373550 | 22300 | 22250 | 22300 | 22250 | 83 |
| 482 | 20250514 | 110600 | 1413526750 | 22250 | 22250 | 22250 | 22250 | 172 |
| 483 | 20250514 | 110500 | 1409699750 | 22200 | 22200 | 22200 | 22200 | 1 |
| 484 | 20250514 | 110400 | 1409677550 | 22250 | 22200 | 22250 | 22150 | 701 |
| 485 | 20250514 | 110300 | 1394114350 | 22200 | 22250 | 22250 | 22200 | 1004 |
| 486 | 20250514 | 110200 | 1371821500 | 22200 | 22300 | 22300 | 22200 | 175 |
| 487 | 20250514 | 110100 | 1367927300 | 22250 | 22250 | 22250 | 22250 | 1993 |
| 488 | 20250514 | 110000 | 1323583050 | 22250 | 22200 | 22250 | 22200 | 176 |
| 489 | 20250514 | 105900 | 1319672050 | 22200 | 22250 | 22250 | 22200 | 37 |
| 490 | 20250514 | 105800 | 1318849000 | 22200 | 22250 | 22250 | 22200 | 391 |
| 491 | 20250514 | 105700 | 1310150350 | 22200 | 22250 | 22250 | 22200 | 270 |
| 492 | 20250514 | 105600 | 1304155650 | 22250 | 22250 | 22250 | 22250 | 24 |
| 493 | 20250514 | 105500 | 1303621650 | 22250 | 22250 | 22250 | 22250 | 67 |
| 494 | 20250514 | 105400 | 1302130900 | 22200 | 22200 | 22200 | 22200 | 80 |
| 495 | 20250514 | 105300 | 1300354900 | 22200 | 22200 | 22200 | 22200 | 47 |
| 496 | 20250514 | 105200 | 1299311500 | 22200 | 22200 | 22200 | 22200 | 281 |
| 497 | 20250514 | 105100 | 1293073300 | 22200 | 22200 | 22200 | 22200 | 5 |
| 498 | 20250514 | 105000 | 1292962300 | 22200 | 22200 | 22250 | 22200 | 324 |
| 499 | 20250514 | 104900 | 1285767650 | 22200 | 22250 | 22250 | 22200 | 67 |
| 500 | 20250514 | 104800 | 1284277000 | 22250 | 22250 | 22250 | 22250 | 22 |
| 501 | 20250514 | 104700 | 1283787500 | 22250 | 22250 | 22250 | 22250 | 26 |
| 502 | 20250514 | 104600 | 1283209000 | 22250 | 22250 | 22250 | 22250 | 66 |
| 503 | 20250514 | 104500 | 1281740500 | 22250 | 22250 | 22250 | 22200 | 37 |
| 504 | 20250514 | 104400 | 1280917450 | 22250 | 22250 | 22250 | 22200 | 21 |
| 505 | 20250514 | 104300 | 1280450700 | 22250 | 22200 | 22250 | 22200 | 70 |
| 506 | 20250514 | 104200 | 1278894250 | 22200 | 22200 | 22200 | 22200 | 5 |
| 507 | 20250514 | 104100 | 1278783250 | 22200 | 22200 | 22250 | 22200 | 2330 |
| 508 | 20250514 | 104000 | 1227054550 | 22200 | 22200 | 22200 | 22200 | 50 |
| 509 | 20250514 | 103900 | 1225944550 | 22150 | 22150 | 22200 | 22150 | 53 |
| 510 | 20250514 | 103800 | 1224770450 | 22200 | 22150 | 22200 | 22050 | 831 |
| 511 | 20250514 | 103700 | 1206390300 | 22100 | 22100 | 22100 | 22100 | 54 |
| 512 | 20250514 | 103600 | 1205196900 | 22100 | 22150 | 22150 | 22100 | 143 |
| 513 | 20250514 | 103500 | 1202036350 | 22150 | 22150 | 22200 | 22100 | 1792 |
| 514 | 20250514 | 103400 | 1162401050 | 22200 | 22250 | 22250 | 22200 | 421 |
| 515 | 20250514 | 103300 | 1153054750 | 22250 | 22250 | 22250 | 22250 | 13 |
| 516 | 20250514 | 103200 | 1152765500 | 22250 | 22200 | 22250 | 22200 | 420 |
| 517 | 20250514 | 103100 | 1143440950 | 22200 | 22200 | 22200 | 22200 | 20 |
| 518 | 20250514 | 103000 | 1142996950 | 22250 | 22250 | 22250 | 22200 | 17 |
| 519 | 20250514 | 102900 | 1142618750 | 22200 | 22250 | 22250 | 22200 | 32 |
| 520 | 20250514 | 102800 | 1141906900 | 22250 | 22250 | 22250 | 22250 | 117 |
| 521 | 20250514 | 102700 | 1139303650 | 22300 | 22250 | 22300 | 22250 | 126 |
| 522 | 20250514 | 102600 | 1136499800 | 22250 | 22250 | 22250 | 22250 | 10 |
| 523 | 20250514 | 102500 | 1136277300 | 22250 | 22300 | 22300 | 22250 | 47 |
| 524 | 20250514 | 102400 | 1135231300 | 22250 | 22250 | 22250 | 22250 | 5 |
| 525 | 20250514 | 102300 | 1135120050 | 22250 | 22300 | 22300 | 22250 | 545 |
| 526 | 20250514 | 102200 | 1122993500 | 22300 | 22300 | 22300 | 22300 | 32 |
| 527 | 20250514 | 102100 | 1122279900 | 22300 | 22300 | 22300 | 22300 | 5 |
| 528 | 20250514 | 102000 | 1122168400 | 22300 | 22250 | 22300 | 22250 | 243 |
| 529 | 20250514 | 101900 | 1116750850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 530 | 20250514 | 101800 | 1116750850 | 22250 | 22300 | 22300 | 22250 | 334 |
| 531 | 20250514 | 101700 | 1109313200 | 22300 | 22350 | 22350 | 22300 | 95 |
| 532 | 20250514 | 101600 | 1107194350 | 22350 | 22300 | 22350 | 22300 | 150 |
| 533 | 20250514 | 101500 | 1103848850 | 22300 | 22300 | 22300 | 22300 | 178 |
| 534 | 20250514 | 101400 | 1099879450 | 22300 | 22300 | 22400 | 22300 | 1460 |
| 535 | 20250514 | 101300 | 1067260500 | 22300 | 22250 | 22300 | 22250 | 123 |
| 536 | 20250514 | 101200 | 1064522700 | 22300 | 22300 | 22300 | 22300 | 160 |
| 537 | 20250514 | 101100 | 1060954700 | 22300 | 22300 | 22300 | 22300 | 23 |
| 538 | 20250514 | 101000 | 1060441800 | 22350 | 22300 | 22350 | 22300 | 41 |
| 539 | 20250514 | 100900 | 1059527350 | 22300 | 22350 | 22350 | 22250 | 85 |
| 540 | 20250514 | 100800 | 1057635000 | 22300 | 22300 | 22350 | 22275 | 304 |
| 541 | 20250514 | 100700 | 1050855675 | 22350 | 22300 | 22350 | 22300 | 395 |
| 542 | 20250514 | 100600 | 1042032725 | 22350 | 22350 | 22350 | 22350 | 5 |
| 543 | 20250514 | 100500 | 1041920975 | 22350 | 22300 | 22350 | 22300 | 137 |
| 544 | 20250514 | 100400 | 1038859675 | 22350 | 22350 | 22350 | 22300 | 135 |
| 545 | 20250514 | 100300 | 1035842925 | 22350 | 22250 | 22350 | 22250 | 10243 |
| 546 | 20250514 | 100200 | 807906975 | 22250 | 22250 | 22250 | 22250 | 940 |
| 547 | 20250514 | 100100 | 786991975 | 22300 | 22250 | 22300 | 22200 | 659 |
| 548 | 20250514 | 100000 | 772299225 | 22300 | 22300 | 22300 | 22300 | 199 |
| 549 | 20250514 | 095900 | 767861525 | 22250 | 22250 | 22300 | 22250 | 295 |
| 550 | 20250514 | 095800 | 761290725 | 22200 | 22200 | 22200 | 22200 | 7 |
| 551 | 20250514 | 095700 | 761135325 | 22200 | 22250 | 22250 | 22200 | 207 |
| 552 | 20250514 | 095600 | 756536125 | 22250 | 22300 | 22300 | 22250 | 1269 |
| 553 | 20250514 | 095500 | 728242425 | 22350 | 22350 | 22400 | 22350 | 30 |
| 554 | 20250514 | 095400 | 727571625 | 22300 | 22300 | 22300 | 22300 | 21 |
| 555 | 20250514 | 095300 | 727103325 | 22200 | 22250 | 22400 | 22200 | 2251 |
| 556 | 20250514 | 095200 | 676843325 | 22200 | 22200 | 22200 | 22200 | 4 |
| 557 | 20250514 | 095100 | 676754525 | 22200 | 22200 | 22200 | 22200 | 37 |
| 558 | 20250514 | 095000 | 675933125 | 22200 | 22200 | 22200 | 22200 | 22 |
| 559 | 20250514 | 094900 | 675444725 | 22150 | 22200 | 22200 | 22150 | 270 |
| 560 | 20250514 | 094800 | 669451825 | 22200 | 22200 | 22200 | 22200 | 160 |
| 561 | 20250514 | 094700 | 665899825 | 22250 | 22250 | 22250 | 22250 | 22 |
| 562 | 20250514 | 094600 | 665410325 | 22200 | 22250 | 22250 | 22200 | 504 |
| 563 | 20250514 | 094500 | 654221225 | 22250 | 22250 | 22250 | 22250 | 200 |
| 564 | 20250514 | 094400 | 649771225 | 22250 | 22250 | 22250 | 22250 | 2 |
| 565 | 20250514 | 094300 | 649726725 | 22200 | 22150 | 22200 | 22150 | 132 |
| 566 | 20250514 | 094200 | 646798825 | 22150 | 22200 | 22200 | 22150 | 109 |
| 567 | 20250514 | 094100 | 644381775 | 22250 | 22200 | 22250 | 22200 | 8 |
| 568 | 20250514 | 094000 | 644203875 | 22200 | 22250 | 22250 | 22200 | 152 |
| 569 | 20250514 | 093900 | 640828425 | 22200 | 22250 | 22250 | 22200 | 924 |
| 570 | 20250514 | 093800 | 620293325 | 22250 | 22250 | 22250 | 22250 | 200 |
| 571 | 20250514 | 093700 | 615843325 | 22300 | 22300 | 22350 | 22250 | 329 |
| 572 | 20250514 | 093600 | 608509125 | 22250 | 22300 | 22300 | 22250 | 263 |
| 573 | 20250514 | 093500 | 602655725 | 22300 | 22250 | 22300 | 22250 | 564 |
| 574 | 20250514 | 093400 | 590078725 | 22300 | 22300 | 22300 | 22300 | 133 |
| 575 | 20250514 | 093300 | 587112825 | 22300 | 22250 | 22300 | 22250 | 18 |
| 576 | 20250514 | 093200 | 586711475 | 22250 | 22300 | 22300 | 22200 | 669 |
| 577 | 20250514 | 093100 | 571845675 | 22300 | 22300 | 22300 | 22300 | 479 |
| 578 | 20250514 | 093000 | 561163975 | 22350 | 22350 | 22350 | 22300 | 110 |
| 579 | 20250514 | 092900 | 558709975 | 22350 | 22350 | 22350 | 22350 | 2 |
| 580 | 20250514 | 092800 | 558665275 | 22300 | 22300 | 22350 | 22300 | 53 |
| 581 | 20250514 | 092700 | 557483075 | 22300 | 22250 | 22350 | 22250 | 379 |
| 582 | 20250514 | 092600 | 549043775 | 22250 | 22250 | 22300 | 22250 | 1429 |
| 583 | 20250514 | 092500 | 517189825 | 22200 | 22300 | 22300 | 22200 | 501 |
| 584 | 20250514 | 092400 | 506058225 | 22250 | 22300 | 22300 | 22250 | 114 |
| 585 | 20250514 | 092300 | 503516825 | 22300 | 22300 | 22300 | 22300 | 136 |
| 586 | 20250514 | 092200 | 500484025 | 22300 | 22300 | 22300 | 22300 | 155 |
| 587 | 20250514 | 092100 | 497027525 | 22300 | 22250 | 22300 | 22250 | 70 |
| 588 | 20250514 | 092000 | 495466575 | 22250 | 22250 | 22300 | 22250 | 168 |
| 589 | 20250514 | 091900 | 491725475 | 22250 | 22300 | 22300 | 22250 | 288 |
| 590 | 20250514 | 091800 | 485314825 | 22250 | 22350 | 22350 | 22250 | 136 |
| 591 | 20250514 | 091700 | 482280625 | 22350 | 22250 | 22350 | 22250 | 3713 |
| 592 | 20250514 | 091600 | 399616425 | 22200 | 22200 | 22250 | 22200 | 61 |
| 593 | 20250514 | 091500 | 398261225 | 22250 | 22200 | 22250 | 22200 | 783 |
| 594 | 20250514 | 091400 | 380846325 | 22200 | 22200 | 22250 | 22200 | 254 |
| 595 | 20250514 | 091300 | 375207125 | 22250 | 22150 | 22250 | 22150 | 1278 |
| 596 | 20250514 | 091200 | 346872125 | 22200 | 22200 | 22250 | 22200 | 195 |
| 597 | 20250514 | 091100 | 342542725 | 22200 | 22250 | 22300 | 22200 | 347 |
| 598 | 20250514 | 091000 | 334823425 | 22200 | 22200 | 22250 | 22150 | 615 |
| 599 | 20250514 | 090900 | 321171875 | 22250 | 22300 | 22300 | 22200 | 209 |
| 600 | 20250514 | 090800 | 316525900 | 22300 | 22250 | 22350 | 22250 | 271 |
| 601 | 20250514 | 090700 | 310485900 | 22350 | 22300 | 22350 | 22250 | 858 |
| 602 | 20250514 | 090600 | 291378050 | 22350 | 22400 | 22400 | 22350 | 575 |
| 603 | 20250514 | 090500 | 278526400 | 22350 | 22350 | 22450 | 22350 | 1289 |
| 604 | 20250514 | 090400 | 249654150 | 22350 | 22300 | 22350 | 22300 | 657 |
| 605 | 20250514 | 090300 | 235002750 | 22350 | 22150 | 22350 | 22150 | 1146 |
| 606 | 20250514 | 090200 | 209508850 | 22150 | 22250 | 22250 | 22150 | 2247 |
| 607 | 20250514 | 090100 | 159651850 | 22250 | 22250 | 22300 | 22200 | 288 |
| 608 | 20250514 | 090000 | 153251450 | 22300 | 22250 | 22400 | 22200 | 6880 |