30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 190500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 3 | 20250516 | 190400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 4 | 20250516 | 190300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 5 | 20250516 | 190200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 6 | 20250516 | 190100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 7 | 20250516 | 190000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 8 | 20250516 | 185900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 9 | 20250516 | 185800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 10 | 20250516 | 185700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 11 | 20250516 | 185600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 12 | 20250516 | 185500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 13 | 20250516 | 185400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 14 | 20250516 | 185300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 15 | 20250516 | 185200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 16 | 20250516 | 185100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 17 | 20250516 | 185000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 18 | 20250516 | 184900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 19 | 20250516 | 184800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 20 | 20250516 | 184700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 21 | 20250516 | 184600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 22 | 20250516 | 184500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 23 | 20250516 | 184400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 24 | 20250516 | 184300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 25 | 20250516 | 184200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 26 | 20250516 | 184100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 27 | 20250516 | 184000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 28 | 20250516 | 183900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 29 | 20250516 | 183800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 30 | 20250516 | 183700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 31 | 20250516 | 183600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 32 | 20250516 | 183500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 33 | 20250516 | 183400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 34 | 20250516 | 183300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 35 | 20250516 | 183200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 36 | 20250516 | 183100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 37 | 20250516 | 183000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 38 | 20250516 | 182900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 39 | 20250516 | 182800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 40 | 20250516 | 182700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 41 | 20250516 | 182600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 42 | 20250516 | 182500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 43 | 20250516 | 182400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 44 | 20250516 | 182300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 45 | 20250516 | 182200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 46 | 20250516 | 182100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 47 | 20250516 | 182000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 48 | 20250516 | 181900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 49 | 20250516 | 181800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 50 | 20250516 | 181700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 51 | 20250516 | 181600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 52 | 20250516 | 181500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 53 | 20250516 | 181400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 54 | 20250516 | 181300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 55 | 20250516 | 181200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 56 | 20250516 | 181100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 57 | 20250516 | 181000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 58 | 20250516 | 180900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 59 | 20250516 | 180800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 60 | 20250516 | 180700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 61 | 20250516 | 180600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 62 | 20250516 | 180500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 63 | 20250516 | 180400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 64 | 20250516 | 180300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 65 | 20250516 | 180200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 66 | 20250516 | 180100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 67 | 20250516 | 180000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 68 | 20250516 | 175900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 69 | 20250516 | 175800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 70 | 20250516 | 175700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 71 | 20250516 | 175600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 72 | 20250516 | 175500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 73 | 20250516 | 175400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 74 | 20250516 | 175300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 75 | 20250516 | 175200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 76 | 20250516 | 175100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 77 | 20250516 | 175000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 78 | 20250516 | 174900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 79 | 20250516 | 174800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 80 | 20250516 | 174700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 81 | 20250516 | 174600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 82 | 20250516 | 174500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 83 | 20250516 | 174400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 84 | 20250516 | 174300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 85 | 20250516 | 174200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 86 | 20250516 | 174100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 87 | 20250516 | 174000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 88 | 20250516 | 173900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 89 | 20250516 | 173800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 90 | 20250516 | 173700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 91 | 20250516 | 173600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 92 | 20250516 | 173500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 93 | 20250516 | 173400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 94 | 20250516 | 173300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 95 | 20250516 | 173200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 96 | 20250516 | 173100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 97 | 20250516 | 173000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 98 | 20250516 | 172900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 99 | 20250516 | 172800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 100 | 20250516 | 172700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 101 | 20250516 | 172600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 102 | 20250516 | 172500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 103 | 20250516 | 172400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 104 | 20250516 | 172300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 105 | 20250516 | 172200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 106 | 20250516 | 172100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 107 | 20250516 | 172000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 108 | 20250516 | 171900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 109 | 20250516 | 171800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 110 | 20250516 | 171700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 111 | 20250516 | 171600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 112 | 20250516 | 171500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 113 | 20250516 | 171400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 114 | 20250516 | 171300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 115 | 20250516 | 171200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 116 | 20250516 | 171100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 117 | 20250516 | 171000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 118 | 20250516 | 170900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 119 | 20250516 | 170800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 120 | 20250516 | 170700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 121 | 20250516 | 170600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 122 | 20250516 | 170500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 123 | 20250516 | 170400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 124 | 20250516 | 170300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 125 | 20250516 | 170200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 126 | 20250516 | 170100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 127 | 20250516 | 170000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 128 | 20250516 | 165900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 129 | 20250516 | 165800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 130 | 20250516 | 165700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 131 | 20250516 | 165600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 132 | 20250516 | 165500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 133 | 20250516 | 165400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 134 | 20250516 | 165300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 135 | 20250516 | 165200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 136 | 20250516 | 165100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 137 | 20250516 | 165000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 138 | 20250516 | 164900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 139 | 20250516 | 164800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 140 | 20250516 | 164700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 141 | 20250516 | 164600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 142 | 20250516 | 164500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 143 | 20250516 | 164400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 144 | 20250516 | 164300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 145 | 20250516 | 164200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 146 | 20250516 | 164100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 147 | 20250516 | 164000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 148 | 20250516 | 163900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 149 | 20250516 | 163800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 150 | 20250516 | 163700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 151 | 20250516 | 163600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 152 | 20250516 | 163500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 153 | 20250516 | 163400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 154 | 20250516 | 163300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 155 | 20250516 | 163200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 156 | 20250516 | 163100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 157 | 20250516 | 163000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 158 | 20250516 | 162900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 159 | 20250516 | 162800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 160 | 20250516 | 162700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 161 | 20250516 | 162600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 162 | 20250516 | 162500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 163 | 20250516 | 162400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 164 | 20250516 | 162300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 165 | 20250516 | 162200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 166 | 20250516 | 162100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 167 | 20250516 | 162000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 168 | 20250516 | 161900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 169 | 20250516 | 161800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 170 | 20250516 | 161700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 171 | 20250516 | 161600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 172 | 20250516 | 161500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 173 | 20250516 | 161400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 174 | 20250516 | 161300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 175 | 20250516 | 161200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 176 | 20250516 | 161100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 177 | 20250516 | 161000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 178 | 20250516 | 160900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 179 | 20250516 | 160800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 180 | 20250516 | 160700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 181 | 20250516 | 160600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 182 | 20250516 | 160500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 183 | 20250516 | 160400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 184 | 20250516 | 160300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 185 | 20250516 | 160200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20250516 | 160100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20250516 | 160000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20250516 | 155900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20250516 | 155800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20250516 | 155700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20250516 | 155600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20250516 | 155500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20250516 | 155400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20250516 | 155300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20250516 | 155200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 196 | 20250516 | 155100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 197 | 20250516 | 155000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 198 | 20250516 | 154900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 199 | 20250516 | 154800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 200 | 20250516 | 154700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 201 | 20250516 | 154600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 202 | 20250516 | 154500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 203 | 20250516 | 154400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 204 | 20250516 | 154300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 205 | 20250516 | 154200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 206 | 20250516 | 154100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 207 | 20250516 | 154000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 208 | 20250516 | 153900 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 209 | 20250516 | 153800 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 210 | 20250516 | 153700 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 211 | 20250516 | 153600 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 212 | 20250516 | 153500 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 213 | 20250516 | 153400 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 214 | 20250516 | 153300 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20250516 | 153200 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20250516 | 153100 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20250516 | 153000 | 3548365671 | 3555 | 3555 | 3555 | 3555 | 15108 |
| 218 | 20250516 | 152900 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20250516 | 152800 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20250516 | 152700 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20250516 | 152600 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 222 | 20250516 | 152500 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 223 | 20250516 | 152400 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 224 | 20250516 | 152300 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 225 | 20250516 | 152200 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 226 | 20250516 | 152100 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 227 | 20250516 | 152000 | 3494656731 | 3555 | 3555 | 3555 | 3555 | 0 |
| 228 | 20250516 | 151900 | 3494656731 | 3555 | 3550 | 3555 | 3545 | 2671 |
| 229 | 20250516 | 151800 | 3485174326 | 3545 | 3545 | 3545 | 3545 | 342 |
| 230 | 20250516 | 151700 | 3483961936 | 3545 | 3550 | 3550 | 3540 | 3209 |
| 231 | 20250516 | 151600 | 3472583486 | 3550 | 3545 | 3550 | 3545 | 531 |
| 232 | 20250516 | 151500 | 3470698636 | 3550 | 3545 | 3550 | 3540 | 3646 |
| 233 | 20250516 | 151400 | 3457772886 | 3545 | 3540 | 3550 | 3540 | 39 |
| 234 | 20250516 | 151300 | 3457634596 | 3550 | 3540 | 3550 | 3540 | 4039 |
| 235 | 20250516 | 151200 | 3443332481 | 3545 | 3545 | 3545 | 3545 | 1039 |
| 236 | 20250516 | 151100 | 3439649226 | 3545 | 3545 | 3545 | 3540 | 800 |
| 237 | 20250516 | 151000 | 3436813991 | 3545 | 3550 | 3550 | 3540 | 389 |
| 238 | 20250516 | 150900 | 3435434941 | 3550 | 3545 | 3550 | 3545 | 6960 |
| 239 | 20250516 | 150800 | 3410756421 | 3545 | 3550 | 3550 | 3545 | 1330 |
| 240 | 20250516 | 150700 | 3406037466 | 3550 | 3540 | 3550 | 3535 | 4116 |
| 241 | 20250516 | 150600 | 3391456581 | 3540 | 3535 | 3540 | 3535 | 713 |
| 242 | 20250516 | 150500 | 3388936076 | 3530 | 3535 | 3540 | 3530 | 1454 |
| 243 | 20250516 | 150400 | 3383796156 | 3535 | 3530 | 3535 | 3530 | 2325 |
| 244 | 20250516 | 150300 | 3375588711 | 3535 | 3535 | 3540 | 3530 | 79 |
| 245 | 20250516 | 150200 | 3375309461 | 3535 | 3530 | 3535 | 3530 | 802 |
| 246 | 20250516 | 150100 | 3372477226 | 3530 | 3530 | 3530 | 3525 | 999 |
| 247 | 20250516 | 150000 | 3368954641 | 3535 | 3530 | 3535 | 3530 | 1092 |
| 248 | 20250516 | 145900 | 3365099781 | 3530 | 3530 | 3530 | 3530 | 1513 |
| 249 | 20250516 | 145800 | 3359758891 | 3535 | 3540 | 3540 | 3535 | 2282 |
| 250 | 20250516 | 145700 | 3351692016 | 3535 | 3540 | 3540 | 3535 | 462 |
| 251 | 20250516 | 145600 | 3350057791 | 3535 | 3545 | 3545 | 3535 | 272 |
| 252 | 20250516 | 145500 | 3349094726 | 3540 | 3540 | 3540 | 3540 | 817 |
| 253 | 20250516 | 145400 | 3346202546 | 3540 | 3540 | 3540 | 3540 | 1071 |
| 254 | 20250516 | 145300 | 3342411206 | 3535 | 3540 | 3540 | 3535 | 205 |
| 255 | 20250516 | 145200 | 3341686506 | 3535 | 3535 | 3535 | 3535 | 61 |
| 256 | 20250516 | 145100 | 3341470871 | 3535 | 3540 | 3545 | 3535 | 1513 |
| 257 | 20250516 | 145000 | 3336115476 | 3540 | 3540 | 3540 | 3540 | 385 |
| 258 | 20250516 | 144900 | 3334752576 | 3545 | 3535 | 3545 | 3535 | 299 |
| 259 | 20250516 | 144800 | 3333693856 | 3540 | 3540 | 3540 | 3540 | 235 |
| 260 | 20250516 | 144700 | 3332861956 | 3540 | 3545 | 3550 | 3540 | 3978 |
| 261 | 20250516 | 144600 | 3318775846 | 3545 | 3545 | 3545 | 3545 | 524 |
| 262 | 20250516 | 144500 | 3316918266 | 3545 | 3555 | 3555 | 3545 | 482 |
| 263 | 20250516 | 144400 | 3315208056 | 3555 | 3555 | 3555 | 3540 | 205 |
| 264 | 20250516 | 144300 | 3314479326 | 3545 | 3555 | 3555 | 3545 | 5409 |
| 265 | 20250516 | 144200 | 3295262506 | 3560 | 3560 | 3565 | 3555 | 1852 |
| 266 | 20250516 | 144100 | 3288669111 | 3555 | 3550 | 3560 | 3550 | 8229 |
| 267 | 20250516 | 144000 | 3259416096 | 3550 | 3545 | 3555 | 3545 | 1721 |
| 268 | 20250516 | 143900 | 3253305551 | 3550 | 3550 | 3550 | 3550 | 144 |
| 269 | 20250516 | 143800 | 3252794351 | 3550 | 3550 | 3550 | 3545 | 554 |
| 270 | 20250516 | 143700 | 3250828406 | 3550 | 3545 | 3550 | 3545 | 718 |
| 271 | 20250516 | 143600 | 3248279806 | 3545 | 3540 | 3545 | 3540 | 221 |
| 272 | 20250516 | 143500 | 3247496866 | 3545 | 3545 | 3545 | 3545 | 11 |
| 273 | 20250516 | 143400 | 3247457871 | 3545 | 3545 | 3550 | 3545 | 1076 |
| 274 | 20250516 | 143300 | 3243642276 | 3540 | 3535 | 3540 | 3535 | 747 |
| 275 | 20250516 | 143200 | 3240997931 | 3540 | 3540 | 3540 | 3540 | 403 |
| 276 | 20250516 | 143100 | 3239571311 | 3540 | 3540 | 3540 | 3540 | 134 |
| 277 | 20250516 | 143000 | 3239096951 | 3535 | 3535 | 3540 | 3535 | 440 |
| 278 | 20250516 | 142900 | 3237540376 | 3535 | 3530 | 3535 | 3530 | 1845 |
| 279 | 20250516 | 142800 | 3231022526 | 3530 | 3525 | 3540 | 3525 | 2403 |
| 280 | 20250516 | 142700 | 3222522836 | 3525 | 3525 | 3530 | 3525 | 13 |
| 281 | 20250516 | 142600 | 3222476991 | 3525 | 3530 | 3530 | 3525 | 317 |
| 282 | 20250516 | 142500 | 3221359551 | 3530 | 3525 | 3530 | 3525 | 1087 |
| 283 | 20250516 | 142400 | 3217523941 | 3525 | 3525 | 3530 | 3525 | 103 |
| 284 | 20250516 | 142300 | 3217160861 | 3530 | 3525 | 3530 | 3525 | 1136 |
| 285 | 20250516 | 142200 | 3213150791 | 3520 | 3530 | 3530 | 3520 | 2720 |
| 286 | 20250516 | 142100 | 3203567276 | 3530 | 3525 | 3530 | 3525 | 523 |
| 287 | 20250516 | 142000 | 3201722391 | 3525 | 3530 | 3530 | 3525 | 137 |
| 288 | 20250516 | 141900 | 3201238931 | 3530 | 3535 | 3540 | 3520 | 3117 |
| 289 | 20250516 | 141800 | 3190249716 | 3530 | 3525 | 3530 | 3525 | 2119 |
| 290 | 20250516 | 141700 | 3182777341 | 3520 | 3530 | 3530 | 3520 | 16 |
| 291 | 20250516 | 141600 | 3182720991 | 3530 | 3525 | 3530 | 3520 | 1257 |
| 292 | 20250516 | 141500 | 3178291046 | 3530 | 3530 | 3530 | 3530 | 3 |
| 293 | 20250516 | 141400 | 3178280456 | 3525 | 3525 | 3525 | 3520 | 604 |
| 294 | 20250516 | 141300 | 3176153851 | 3525 | 3525 | 3525 | 3525 | 175 |
| 295 | 20250516 | 141200 | 3175536976 | 3525 | 3525 | 3530 | 3520 | 2511 |
| 296 | 20250516 | 141100 | 3166695661 | 3510 | 3530 | 3530 | 3510 | 4694 |
| 297 | 20250516 | 141000 | 3150177111 | 3530 | 3525 | 3530 | 3525 | 2603 |
| 298 | 20250516 | 140900 | 3140994396 | 3525 | 3520 | 3525 | 3517 | 752 |
| 299 | 20250516 | 140800 | 3138347174 | 3520 | 3520 | 3520 | 3520 | 249 |
| 300 | 20250516 | 140700 | 3137470694 | 3520 | 3520 | 3520 | 3520 | 963 |
| 301 | 20250516 | 140600 | 3134080934 | 3525 | 3520 | 3525 | 3520 | 1231 |
| 302 | 20250516 | 140500 | 3129742219 | 3520 | 3520 | 3520 | 3515 | 1920 |
| 303 | 20250516 | 140400 | 3122988819 | 3520 | 3520 | 3525 | 3520 | 1735 |
| 304 | 20250516 | 140300 | 3116879154 | 3520 | 3520 | 3520 | 3520 | 156 |
| 305 | 20250516 | 140200 | 3116330034 | 3520 | 3520 | 3520 | 3520 | 245 |
| 306 | 20250516 | 140100 | 3115467634 | 3515 | 3515 | 3515 | 3515 | 1057 |
| 307 | 20250516 | 140000 | 3111752279 | 3520 | 3515 | 3520 | 3515 | 449 |
| 308 | 20250516 | 135900 | 3110173344 | 3510 | 3510 | 3510 | 3510 | 115 |
| 309 | 20250516 | 135800 | 3109769694 | 3520 | 3520 | 3520 | 3520 | 159 |
| 310 | 20250516 | 135700 | 3109210014 | 3520 | 3510 | 3520 | 3510 | 170 |
| 311 | 20250516 | 135600 | 3108611934 | 3505 | 3505 | 3505 | 3505 | 91 |
| 312 | 20250516 | 135500 | 3108292979 | 3505 | 3500 | 3505 | 3500 | 246 |
| 313 | 20250516 | 135400 | 3107431959 | 3500 | 3500 | 3500 | 3500 | 173 |
| 314 | 20250516 | 135300 | 3106826459 | 3495 | 3500 | 3500 | 3490 | 406 |
| 315 | 20250516 | 135200 | 3105408984 | 3490 | 3500 | 3500 | 3490 | 444 |
| 316 | 20250516 | 135100 | 3103857844 | 3495 | 3495 | 3495 | 3495 | 500 |
| 317 | 20250516 | 135000 | 3102110344 | 3495 | 3500 | 3500 | 3495 | 1292 |
| 318 | 20250516 | 134900 | 3097594604 | 3495 | 3495 | 3495 | 3490 | 969 |
| 319 | 20250516 | 134800 | 3094207969 | 3495 | 3490 | 3495 | 3490 | 1632 |
| 320 | 20250516 | 134700 | 3088509789 | 3490 | 3490 | 3495 | 3485 | 2199 |
| 321 | 20250516 | 134600 | 3080837599 | 3490 | 3490 | 3490 | 3485 | 3113 |
| 322 | 20250516 | 134500 | 3069983654 | 3490 | 3490 | 3500 | 3490 | 1668 |
| 323 | 20250516 | 134400 | 3064153449 | 3495 | 3490 | 3495 | 3490 | 4625 |
| 324 | 20250516 | 134300 | 3048010504 | 3490 | 3495 | 3495 | 3490 | 244 |
| 325 | 20250516 | 134200 | 3047157729 | 3495 | 3495 | 3495 | 3495 | 1648 |
| 326 | 20250516 | 134100 | 3041397969 | 3495 | 3495 | 3500 | 3495 | 775 |
| 327 | 20250516 | 134000 | 3038688674 | 3495 | 3495 | 3495 | 3495 | 738 |
| 328 | 20250516 | 133900 | 3036109364 | 3495 | 3495 | 3495 | 3495 | 0 |
| 329 | 20250516 | 133800 | 3036109364 | 3495 | 3495 | 3495 | 3495 | 271 |
| 330 | 20250516 | 133700 | 3035162219 | 3495 | 3495 | 3495 | 3495 | 448 |
| 331 | 20250516 | 133600 | 3033596459 | 3495 | 3495 | 3500 | 3495 | 355 |
| 332 | 20250516 | 133500 | 3032355704 | 3495 | 3495 | 3495 | 3495 | 842 |
| 333 | 20250516 | 133400 | 3029412914 | 3495 | 3510 | 3510 | 3490 | 13874 |
| 334 | 20250516 | 133300 | 2980878009 | 3510 | 3510 | 3510 | 3510 | 200 |
| 335 | 20250516 | 133200 | 2980176009 | 3510 | 3510 | 3510 | 3510 | 225 |
| 336 | 20250516 | 133100 | 2979386259 | 3510 | 3510 | 3510 | 3510 | 906 |
| 337 | 20250516 | 133000 | 2976206199 | 3510 | 3510 | 3510 | 3510 | 6 |
| 338 | 20250516 | 132900 | 2976185139 | 3510 | 3515 | 3515 | 3510 | 1502 |
| 339 | 20250516 | 132800 | 2970910584 | 3515 | 3510 | 3515 | 3510 | 1642 |
| 340 | 20250516 | 132700 | 2965138959 | 3510 | 3510 | 3510 | 3510 | 410 |
| 341 | 20250516 | 132600 | 2963699859 | 3510 | 3505 | 3510 | 3505 | 3574 |
| 342 | 20250516 | 132500 | 2951169329 | 3505 | 3510 | 3510 | 3505 | 516 |
| 343 | 20250516 | 132400 | 2949358174 | 3510 | 3510 | 3510 | 3505 | 40 |
| 344 | 20250516 | 132300 | 2949217784 | 3510 | 3510 | 3510 | 3510 | 119 |
| 345 | 20250516 | 132200 | 2948800094 | 3510 | 3510 | 3510 | 3505 | 452 |
| 346 | 20250516 | 132100 | 2947213629 | 3510 | 3505 | 3510 | 3505 | 1936 |
| 347 | 20250516 | 132000 | 2940419769 | 3510 | 3510 | 3510 | 3505 | 1087 |
| 348 | 20250516 | 131900 | 2936604424 | 3510 | 3510 | 3510 | 3505 | 3318 |
| 349 | 20250516 | 131800 | 2924963254 | 3510 | 3510 | 3515 | 3510 | 249 |
| 350 | 20250516 | 131700 | 2924089094 | 3510 | 3515 | 3515 | 3510 | 1227 |
| 351 | 20250516 | 131600 | 2919782016 | 3515 | 3515 | 3515 | 3515 | 30 |
| 352 | 20250516 | 131500 | 2919676566 | 3515 | 3505 | 3515 | 3505 | 118 |
| 353 | 20250516 | 131400 | 2919262126 | 3515 | 3515 | 3515 | 3510 | 545 |
| 354 | 20250516 | 131300 | 2917346986 | 3515 | 3515 | 3515 | 3515 | 521 |
| 355 | 20250516 | 131200 | 2915515671 | 3515 | 3515 | 3515 | 3515 | 104 |
| 356 | 20250516 | 131100 | 2915150111 | 3515 | 3510 | 3515 | 3510 | 939 |
| 357 | 20250516 | 131000 | 2911854111 | 3505 | 3505 | 3510 | 3505 | 718 |
| 358 | 20250516 | 130900 | 2909334651 | 3510 | 3505 | 3510 | 3505 | 22 |
| 359 | 20250516 | 130800 | 2909257511 | 3500 | 3505 | 3505 | 3500 | 185 |
| 360 | 20250516 | 130700 | 2908609821 | 3505 | 3510 | 3510 | 3505 | 2334 |
| 361 | 20250516 | 130600 | 2900426651 | 3505 | 3505 | 3505 | 3505 | 1405 |
| 362 | 20250516 | 130500 | 2895502126 | 3510 | 3510 | 3510 | 3510 | 0 |
| 363 | 20250516 | 130400 | 2895502126 | 3510 | 3505 | 3510 | 3505 | 555 |
| 364 | 20250516 | 130300 | 2893556811 | 3510 | 3505 | 3510 | 3505 | 180 |
| 365 | 20250516 | 130200 | 2892925411 | 3505 | 3507 | 3507 | 3505 | 509 |
| 366 | 20250516 | 130100 | 2891140984 | 3507 | 3505 | 3507 | 3505 | 61 |
| 367 | 20250516 | 130000 | 2890927161 | 3505 | 3510 | 3510 | 3500 | 634 |
| 368 | 20250516 | 125900 | 2888707481 | 3510 | 3505 | 3510 | 3500 | 3023 |
| 369 | 20250516 | 125800 | 2878125291 | 3505 | 3505 | 3505 | 3500 | 10683 |
| 370 | 20250516 | 125700 | 2840731771 | 3505 | 3510 | 3510 | 3500 | 5315 |
| 371 | 20250516 | 125600 | 2822100196 | 3510 | 3510 | 3520 | 3510 | 2643 |
| 372 | 20250516 | 125500 | 2812813811 | 3515 | 3510 | 3515 | 3510 | 83 |
| 373 | 20250516 | 125400 | 2812522121 | 3510 | 3505 | 3510 | 3500 | 5481 |
| 374 | 20250516 | 125300 | 2793290876 | 3505 | 3505 | 3510 | 3505 | 1693 |
| 375 | 20250516 | 125200 | 2787356501 | 3505 | 3505 | 3505 | 3505 | 2 |
| 376 | 20250516 | 125100 | 2787349491 | 3505 | 3505 | 3510 | 3505 | 1076 |
| 377 | 20250516 | 125000 | 2783577761 | 3510 | 3510 | 3510 | 3505 | 241 |
| 378 | 20250516 | 124900 | 2782731901 | 3510 | 3510 | 3515 | 3505 | 122 |
| 379 | 20250516 | 124800 | 2782303686 | 3520 | 3515 | 3520 | 3510 | 1007 |
| 380 | 20250516 | 124700 | 2778764101 | 3505 | 3505 | 3505 | 3505 | 0 |
| 381 | 20250516 | 124600 | 2778764101 | 3505 | 3510 | 3510 | 3505 | 2140 |
| 382 | 20250516 | 124500 | 2771254206 | 3510 | 3515 | 3515 | 3510 | 915 |
| 383 | 20250516 | 124400 | 2768041406 | 3515 | 3515 | 3515 | 3515 | 2471 |
| 384 | 20250516 | 124300 | 2759355841 | 3515 | 3520 | 3520 | 3515 | 1741 |
| 385 | 20250516 | 124200 | 2753234736 | 3520 | 3520 | 3520 | 3520 | 109 |
| 386 | 20250516 | 124100 | 2752851056 | 3520 | 3525 | 3525 | 3520 | 167 |
| 387 | 20250516 | 124000 | 2752262916 | 3520 | 3520 | 3520 | 3515 | 797 |
| 388 | 20250516 | 123900 | 2749457976 | 3520 | 3515 | 3520 | 3515 | 72 |
| 389 | 20250516 | 123800 | 2749204886 | 3515 | 3510 | 3520 | 3510 | 1057 |
| 390 | 20250516 | 123700 | 2745490686 | 3515 | 3520 | 3520 | 3515 | 305 |
| 391 | 20250516 | 123600 | 2744417111 | 3510 | 3520 | 3520 | 3510 | 978 |
| 392 | 20250516 | 123500 | 2740979406 | 3520 | 3520 | 3520 | 3520 | 149 |
| 393 | 20250516 | 123400 | 2740454926 | 3515 | 3520 | 3520 | 3515 | 351 |
| 394 | 20250516 | 123300 | 2739220156 | 3525 | 3525 | 3525 | 3525 | 11 |
| 395 | 20250516 | 123200 | 2739181381 | 3525 | 3520 | 3525 | 3520 | 303 |
| 396 | 20250516 | 123100 | 2738114266 | 3515 | 3515 | 3520 | 3515 | 1598 |
| 397 | 20250516 | 123000 | 2732490671 | 3515 | 3515 | 3515 | 3515 | 183 |
| 398 | 20250516 | 122900 | 2731847426 | 3515 | 3515 | 3515 | 3510 | 226 |
| 399 | 20250516 | 122800 | 2731053096 | 3515 | 3515 | 3515 | 3515 | 162 |
| 400 | 20250516 | 122700 | 2730483666 | 3515 | 3515 | 3515 | 3515 | 198 |
| 401 | 20250516 | 122600 | 2729787696 | 3515 | 3515 | 3515 | 3515 | 199 |
| 402 | 20250516 | 122500 | 2729088211 | 3515 | 3520 | 3520 | 3515 | 350 |
| 403 | 20250516 | 122400 | 2727857551 | 3515 | 3515 | 3515 | 3515 | 201 |
| 404 | 20250516 | 122300 | 2727151036 | 3520 | 3520 | 3520 | 3520 | 539 |
| 405 | 20250516 | 122200 | 2725253756 | 3525 | 3515 | 3525 | 3515 | 3410 |
| 406 | 20250516 | 122100 | 2713244026 | 3515 | 3515 | 3515 | 3515 | 2554 |
| 407 | 20250516 | 122000 | 2704266716 | 3510 | 3510 | 3510 | 3510 | 468 |
| 408 | 20250516 | 121900 | 2702624036 | 3510 | 3505 | 3510 | 3505 | 566 |
| 409 | 20250516 | 121800 | 2700637406 | 3505 | 3505 | 3505 | 3505 | 809 |
| 410 | 20250516 | 121700 | 2697801861 | 3505 | 3500 | 3505 | 3500 | 840 |
| 411 | 20250516 | 121600 | 2694860176 | 3505 | 3505 | 3505 | 3505 | 330 |
| 412 | 20250516 | 121500 | 2693703526 | 3505 | 3505 | 3505 | 3500 | 249 |
| 413 | 20250516 | 121400 | 2692830941 | 3505 | 3505 | 3505 | 3505 | 983 |
| 414 | 20250516 | 121300 | 2689385526 | 3505 | 3505 | 3505 | 3505 | 92 |
| 415 | 20250516 | 121200 | 2689063066 | 3505 | 3505 | 3505 | 3505 | 1690 |
| 416 | 20250516 | 121100 | 2683139616 | 3505 | 3505 | 3505 | 3500 | 171 |
| 417 | 20250516 | 121000 | 2682540266 | 3505 | 3505 | 3505 | 3500 | 1704 |
| 418 | 20250516 | 120900 | 2676575706 | 3505 | 3505 | 3505 | 3505 | 219 |
| 419 | 20250516 | 120800 | 2675808111 | 3505 | 3505 | 3505 | 3505 | 807 |
| 420 | 20250516 | 120700 | 2672979576 | 3500 | 3500 | 3500 | 3500 | 270 |
| 421 | 20250516 | 120600 | 2672034576 | 3500 | 3505 | 3505 | 3500 | 1783 |
| 422 | 20250516 | 120500 | 2665793271 | 3500 | 3500 | 3500 | 3500 | 171 |
| 423 | 20250516 | 120400 | 2665194771 | 3500 | 3505 | 3505 | 3500 | 38 |
| 424 | 20250516 | 120300 | 2665061636 | 3505 | 3510 | 3510 | 3505 | 2529 |
| 425 | 20250516 | 120200 | 2656190811 | 3510 | 3510 | 3510 | 3510 | 536 |
| 426 | 20250516 | 120100 | 2654309451 | 3515 | 3515 | 3515 | 3515 | 148 |
| 427 | 20250516 | 120000 | 2653789231 | 3515 | 3510 | 3515 | 3510 | 433 |
| 428 | 20250516 | 115900 | 2652269326 | 3520 | 3515 | 3520 | 3515 | 8 |
| 429 | 20250516 | 115800 | 2652241186 | 3515 | 3510 | 3515 | 3510 | 1969 |
| 430 | 20250516 | 115700 | 2645326276 | 3510 | 3515 | 3515 | 3510 | 334 |
| 431 | 20250516 | 115600 | 2644152871 | 3510 | 3505 | 3510 | 3505 | 1096 |
| 432 | 20250516 | 115500 | 2640310206 | 3510 | 3510 | 3510 | 3510 | 17 |
| 433 | 20250516 | 115400 | 2640250536 | 3510 | 3510 | 3510 | 3510 | 353 |
| 434 | 20250516 | 115300 | 2639011506 | 3515 | 3520 | 3520 | 3515 | 301 |
| 435 | 20250516 | 115200 | 2637952416 | 3515 | 3515 | 3515 | 3515 | 842 |
| 436 | 20250516 | 115100 | 2634992786 | 3520 | 3520 | 3520 | 3520 | 40 |
| 437 | 20250516 | 115000 | 2634851986 | 3520 | 3520 | 3520 | 3520 | 1104 |
| 438 | 20250516 | 114900 | 2630965906 | 3520 | 3520 | 3525 | 3520 | 148 |
| 439 | 20250516 | 114800 | 2630444896 | 3520 | 3520 | 3520 | 3520 | 68 |
| 440 | 20250516 | 114700 | 2630205536 | 3520 | 3520 | 3520 | 3520 | 1261 |
| 441 | 20250516 | 114600 | 2625766816 | 3520 | 3520 | 3520 | 3520 | 1054 |
| 442 | 20250516 | 114500 | 2622056736 | 3520 | 3520 | 3520 | 3520 | 799 |
| 443 | 20250516 | 114400 | 2619244256 | 3520 | 3515 | 3520 | 3515 | 50 |
| 444 | 20250516 | 114300 | 2619068496 | 3515 | 3520 | 3520 | 3515 | 801 |
| 445 | 20250516 | 114200 | 2616252241 | 3520 | 3520 | 3520 | 3520 | 354 |
| 446 | 20250516 | 114100 | 2615006161 | 3520 | 3525 | 3525 | 3520 | 1775 |
| 447 | 20250516 | 114000 | 2608757901 | 3525 | 3525 | 3525 | 3525 | 388 |
| 448 | 20250516 | 113900 | 2607390201 | 3525 | 3525 | 3525 | 3525 | 530 |
| 449 | 20250516 | 113800 | 2605521951 | 3525 | 3525 | 3525 | 3525 | 4807 |
| 450 | 20250516 | 113700 | 2588577276 | 3525 | 3515 | 3525 | 3515 | 847 |
| 451 | 20250516 | 113600 | 2585595021 | 3515 | 3515 | 3515 | 3515 | 164 |
| 452 | 20250516 | 113500 | 2585018561 | 3515 | 3515 | 3515 | 3515 | 3 |
| 453 | 20250516 | 113400 | 2585008016 | 3515 | 3510 | 3515 | 3505 | 244 |
| 454 | 20250516 | 113300 | 2584151376 | 3505 | 3510 | 3515 | 3505 | 1513 |
| 455 | 20250516 | 113200 | 2578838036 | 3515 | 3515 | 3515 | 3515 | 42 |
| 456 | 20250516 | 113100 | 2578690406 | 3515 | 3515 | 3515 | 3515 | 26 |
| 457 | 20250516 | 113000 | 2578599016 | 3515 | 3515 | 3515 | 3500 | 1702 |
| 458 | 20250516 | 112900 | 2572628456 | 3510 | 3525 | 3525 | 3510 | 7948 |
| 459 | 20250516 | 112800 | 2544617276 | 3525 | 3510 | 3525 | 3510 | 417 |
| 460 | 20250516 | 112700 | 2543152111 | 3510 | 3505 | 3510 | 3505 | 1558 |
| 461 | 20250516 | 112600 | 2537685926 | 3510 | 3515 | 3525 | 3510 | 85 |
| 462 | 20250516 | 112500 | 2537386716 | 3515 | 3510 | 3520 | 3505 | 1411 |
| 463 | 20250516 | 112400 | 2532429271 | 3515 | 3515 | 3515 | 3510 | 2058 |
| 464 | 20250516 | 112300 | 2525202496 | 3515 | 3520 | 3520 | 3515 | 130 |
| 465 | 20250516 | 112200 | 2524745481 | 3515 | 3520 | 3525 | 3515 | 1003 |
| 466 | 20250516 | 112100 | 2521214436 | 3520 | 3525 | 3525 | 3520 | 772 |
| 467 | 20250516 | 112000 | 2518496916 | 3520 | 3525 | 3530 | 3520 | 1357 |
| 468 | 20250516 | 111900 | 2513718036 | 3525 | 3530 | 3530 | 3525 | 336 |
| 469 | 20250516 | 111800 | 2512532426 | 3530 | 3525 | 3530 | 3525 | 155 |
| 470 | 20250516 | 111700 | 2511985606 | 3525 | 3535 | 3535 | 3525 | 3092 |
| 471 | 20250516 | 111600 | 2501074676 | 3535 | 3535 | 3535 | 3535 | 20 |
| 472 | 20250516 | 111500 | 2501003976 | 3535 | 3540 | 3540 | 3535 | 689 |
| 473 | 20250516 | 111400 | 2498567831 | 3540 | 3540 | 3545 | 3540 | 196 |
| 474 | 20250516 | 111300 | 2497873831 | 3535 | 3540 | 3540 | 3535 | 861 |
| 475 | 20250516 | 111200 | 2494826241 | 3540 | 3540 | 3540 | 3540 | 329 |
| 476 | 20250516 | 111100 | 2493661581 | 3540 | 3540 | 3540 | 3540 | 496 |
| 477 | 20250516 | 111000 | 2491905741 | 3550 | 3540 | 3550 | 3540 | 282 |
| 478 | 20250516 | 110900 | 2490905276 | 3545 | 3530 | 3545 | 3525 | 3491 |
| 479 | 20250516 | 110800 | 2478580610 | 3535 | 3535 | 3535 | 3535 | 61 |
| 480 | 20250516 | 110700 | 2478364975 | 3530 | 3535 | 3535 | 3530 | 836 |
| 481 | 20250516 | 110600 | 2475412670 | 3535 | 3540 | 3540 | 3535 | 542 |
| 482 | 20250516 | 110500 | 2473496180 | 3545 | 3545 | 3545 | 3545 | 10 |
| 483 | 20250516 | 110400 | 2473460730 | 3545 | 3535 | 3545 | 3535 | 1716 |
| 484 | 20250516 | 110300 | 2467394320 | 3540 | 3545 | 3545 | 3540 | 1217 |
| 485 | 20250516 | 110200 | 2463080605 | 3545 | 3535 | 3545 | 3535 | 436 |
| 486 | 20250516 | 110100 | 2461537440 | 3540 | 3545 | 3550 | 3540 | 2118 |
| 487 | 20250516 | 110000 | 2454039060 | 3545 | 3550 | 3550 | 3540 | 1097 |
| 488 | 20250516 | 105900 | 2450149040 | 3550 | 3540 | 3550 | 3540 | 1182 |
| 489 | 20250516 | 105800 | 2445961385 | 3535 | 3540 | 3545 | 3535 | 8204 |
| 490 | 20250516 | 105700 | 2416915060 | 3540 | 3540 | 3540 | 3540 | 2914 |
| 491 | 20250516 | 105600 | 2406599500 | 3540 | 3545 | 3545 | 3540 | 1095 |
| 492 | 20250516 | 105500 | 2402722730 | 3545 | 3540 | 3550 | 3540 | 2816 |
| 493 | 20250516 | 105400 | 2392745580 | 3540 | 3545 | 3545 | 3535 | 3818 |
| 494 | 20250516 | 105300 | 2379229965 | 3545 | 3550 | 3550 | 3540 | 6499 |
| 495 | 20250516 | 105200 | 2356170660 | 3550 | 3515 | 3550 | 3510 | 7588 |
| 496 | 20250516 | 105100 | 2329325440 | 3510 | 3490 | 3515 | 3480 | 7993 |
| 497 | 20250516 | 105000 | 2301341955 | 3490 | 3495 | 3500 | 3490 | 5910 |
| 498 | 20250516 | 104900 | 2280705090 | 3500 | 3495 | 3505 | 3495 | 513 |
| 499 | 20250516 | 104800 | 2278911085 | 3500 | 3500 | 3500 | 3500 | 110 |
| 500 | 20250516 | 104700 | 2278526085 | 3500 | 3500 | 3500 | 3500 | 1525 |
| 501 | 20250516 | 104600 | 2273188585 | 3500 | 3500 | 3500 | 3495 | 782 |
| 502 | 20250516 | 104500 | 2270451590 | 3500 | 3500 | 3500 | 3500 | 562 |
| 503 | 20250516 | 104400 | 2268484590 | 3495 | 3500 | 3500 | 3495 | 42 |
| 504 | 20250516 | 104300 | 2268337795 | 3495 | 3500 | 3500 | 3495 | 1523 |
| 505 | 20250516 | 104200 | 2263013785 | 3500 | 3500 | 3500 | 3500 | 545 |
| 506 | 20250516 | 104100 | 2261106285 | 3495 | 3500 | 3500 | 3495 | 1352 |
| 507 | 20250516 | 104000 | 2256374575 | 3500 | 3500 | 3500 | 3500 | 313 |
| 508 | 20250516 | 103900 | 2255279075 | 3495 | 3495 | 3495 | 3495 | 662 |
| 509 | 20250516 | 103800 | 2252965385 | 3495 | 3495 | 3495 | 3495 | 426 |
| 510 | 20250516 | 103700 | 2251476515 | 3500 | 3500 | 3500 | 3500 | 405 |
| 511 | 20250516 | 103600 | 2250059015 | 3500 | 3495 | 3500 | 3490 | 1093 |
| 512 | 20250516 | 103500 | 2246239280 | 3495 | 3500 | 3500 | 3495 | 2002 |
| 513 | 20250516 | 103400 | 2239237255 | 3505 | 3495 | 3505 | 3490 | 10086 |
| 514 | 20250516 | 103300 | 2203923525 | 3485 | 3495 | 3495 | 3485 | 525 |
| 515 | 20250516 | 103200 | 2202093440 | 3490 | 3495 | 3500 | 3490 | 499 |
| 516 | 20250516 | 103100 | 2200349475 | 3495 | 3490 | 3495 | 3485 | 729 |
| 517 | 20250516 | 103000 | 2197806970 | 3490 | 3480 | 3495 | 3480 | 263 |
| 518 | 20250516 | 102900 | 2196890320 | 3480 | 3495 | 3495 | 3480 | 5361 |
| 519 | 20250516 | 102800 | 2178207220 | 3495 | 3490 | 3495 | 3490 | 197 |
| 520 | 20250516 | 102700 | 2177519680 | 3490 | 3495 | 3495 | 3490 | 581 |
| 521 | 20250516 | 102600 | 2175491960 | 3495 | 3490 | 3495 | 3485 | 1906 |
| 522 | 20250516 | 102500 | 2168832295 | 3485 | 3482 | 3485 | 3482 | 3073 |
| 523 | 20250516 | 102400 | 2158130576 | 3482 | 3485 | 3485 | 3480 | 555 |
| 524 | 20250516 | 102300 | 2156197995 | 3480 | 3480 | 3485 | 3480 | 367 |
| 525 | 20250516 | 102200 | 2154920410 | 3485 | 3470 | 3485 | 3465 | 5875 |
| 526 | 20250516 | 102100 | 2134524080 | 3470 | 3475 | 3480 | 3470 | 1884 |
| 527 | 20250516 | 102000 | 2127982795 | 3480 | 3480 | 3485 | 3475 | 1080 |
| 528 | 20250516 | 101900 | 2124228025 | 3480 | 3485 | 3485 | 3480 | 2743 |
| 529 | 20250516 | 101800 | 2114671660 | 3485 | 3480 | 3487 | 3480 | 936 |
| 530 | 20250516 | 101700 | 2111409743 | 3470 | 3470 | 3477 | 3470 | 17806 |
| 531 | 20250516 | 101600 | 2049618908 | 3470 | 3472 | 3472 | 3470 | 2854 |
| 532 | 20250516 | 101500 | 2039715328 | 3470 | 3475 | 3475 | 3470 | 1036 |
| 533 | 20250516 | 101400 | 2036117903 | 3470 | 3480 | 3485 | 3470 | 8537 |
| 534 | 20250516 | 101300 | 2006444673 | 3485 | 3485 | 3490 | 3485 | 1121 |
| 535 | 20250516 | 101200 | 2002537978 | 3485 | 3490 | 3490 | 3480 | 4731 |
| 536 | 20250516 | 101100 | 1986050698 | 3485 | 3490 | 3495 | 3485 | 5331 |
| 537 | 20250516 | 101000 | 1967450563 | 3495 | 3495 | 3500 | 3495 | 906 |
| 538 | 20250516 | 100900 | 1964283523 | 3500 | 3500 | 3505 | 3500 | 3087 |
| 539 | 20250516 | 100800 | 1953472673 | 3505 | 3495 | 3505 | 3485 | 211 |
| 540 | 20250516 | 100700 | 1952735798 | 3490 | 3485 | 3490 | 3480 | 7716 |
| 541 | 20250516 | 100600 | 1925831468 | 3485 | 3485 | 3490 | 3485 | 404 |
| 542 | 20250516 | 100500 | 1924422923 | 3490 | 3490 | 3490 | 3490 | 181 |
| 543 | 20250516 | 100400 | 1923791233 | 3485 | 3490 | 3490 | 3485 | 2045 |
| 544 | 20250516 | 100300 | 1916657683 | 3490 | 3495 | 3495 | 3490 | 2456 |
| 545 | 20250516 | 100200 | 1908085128 | 3495 | 3490 | 3525 | 3490 | 4734 |
| 546 | 20250516 | 100100 | 1891532238 | 3480 | 3470 | 3480 | 3470 | 6390 |
| 547 | 20250516 | 100000 | 1869324363 | 3470 | 3455 | 3470 | 3450 | 13452 |
| 548 | 20250516 | 095900 | 1822826063 | 3450 | 3455 | 3455 | 3450 | 3999 |
| 549 | 20250516 | 095800 | 1809009643 | 3460 | 3460 | 3460 | 3450 | 4570 |
| 550 | 20250516 | 095700 | 1793207148 | 3450 | 3465 | 3470 | 3445 | 8355 |
| 551 | 20250516 | 095600 | 1764338648 | 3465 | 3475 | 3475 | 3450 | 23439 |
| 552 | 20250516 | 095500 | 1683334922 | 3470 | 3470 | 3475 | 3470 | 4434 |
| 553 | 20250516 | 095400 | 1667947262 | 3470 | 3475 | 3475 | 3460 | 12351 |
| 554 | 20250516 | 095300 | 1625097882 | 3480 | 3485 | 3485 | 3480 | 10327 |
| 555 | 20250516 | 095200 | 1589127357 | 3485 | 3500 | 3500 | 3480 | 8541 |
| 556 | 20250516 | 095100 | 1559342672 | 3500 | 3495 | 3505 | 3490 | 5537 |
| 557 | 20250516 | 095000 | 1539968002 | 3495 | 3515 | 3515 | 3480 | 26273 |
| 558 | 20250516 | 094900 | 1448261202 | 3515 | 3520 | 3525 | 3500 | 22777 |
| 559 | 20250516 | 094800 | 1368405472 | 3520 | 3530 | 3530 | 3520 | 20074 |
| 560 | 20250516 | 094700 | 1297641882 | 3540 | 3530 | 3545 | 3525 | 8199 |
| 561 | 20250516 | 094600 | 1268726947 | 3530 | 3525 | 3530 | 3520 | 3817 |
| 562 | 20250516 | 094500 | 1255276692 | 3525 | 3545 | 3545 | 3520 | 11079 |
| 563 | 20250516 | 094400 | 1216192527 | 3545 | 3530 | 3545 | 3525 | 2536 |
| 564 | 20250516 | 094300 | 1207235185 | 3530 | 3545 | 3545 | 3530 | 20697 |
| 565 | 20250516 | 094200 | 1133967490 | 3550 | 3555 | 3555 | 3545 | 12438 |
| 566 | 20250516 | 094100 | 1089824120 | 3555 | 3560 | 3560 | 3555 | 1152 |
| 567 | 20250516 | 094000 | 1085728605 | 3560 | 3555 | 3565 | 3555 | 2584 |
| 568 | 20250516 | 093900 | 1076536700 | 3555 | 3560 | 3560 | 3555 | 974 |
| 569 | 20250516 | 093800 | 1073071080 | 3560 | 3565 | 3565 | 3560 | 3615 |
| 570 | 20250516 | 093700 | 1060200685 | 3565 | 3570 | 3570 | 3565 | 2452 |
| 571 | 20250516 | 093600 | 1051448385 | 3575 | 3575 | 3580 | 3570 | 1482 |
| 572 | 20250516 | 093500 | 1046154265 | 3575 | 3570 | 3575 | 3570 | 492 |
| 573 | 20250516 | 093400 | 1044397365 | 3575 | 3575 | 3575 | 3570 | 5426 |
| 574 | 20250516 | 093300 | 1025000860 | 3575 | 3575 | 3575 | 3570 | 669 |
| 575 | 20250516 | 093200 | 1022610435 | 3575 | 3560 | 3580 | 3550 | 1530 |
| 576 | 20250516 | 093100 | 1017163700 | 3560 | 3565 | 3565 | 3560 | 390 |
| 577 | 20250516 | 093000 | 1015773750 | 3565 | 3555 | 3565 | 3555 | 881 |
| 578 | 20250516 | 092900 | 1012641695 | 3555 | 3555 | 3565 | 3555 | 4841 |
| 579 | 20250516 | 092800 | 995397120 | 3565 | 3575 | 3575 | 3560 | 9814 |
| 580 | 20250516 | 092700 | 960397105 | 3570 | 3575 | 3575 | 3565 | 1101 |
| 581 | 20250516 | 092600 | 956466765 | 3575 | 3570 | 3580 | 3570 | 10229 |
| 582 | 20250516 | 092500 | 919906240 | 3565 | 3570 | 3570 | 3565 | 160 |
| 583 | 20250516 | 092400 | 919335540 | 3570 | 3565 | 3570 | 3560 | 3962 |
| 584 | 20250516 | 092300 | 905212000 | 3565 | 3570 | 3575 | 3560 | 2976 |
| 585 | 20250516 | 092200 | 894599500 | 3565 | 3570 | 3580 | 3565 | 1712 |
| 586 | 20250516 | 092100 | 888487650 | 3575 | 3570 | 3625 | 3565 | 6441 |
| 587 | 20250516 | 092000 | 865312755 | 3575 | 3570 | 3585 | 3565 | 2614 |
| 588 | 20250516 | 091900 | 855972290 | 3570 | 3565 | 3575 | 3555 | 2161 |
| 589 | 20250516 | 091800 | 848274720 | 3560 | 3560 | 3585 | 3550 | 6950 |
| 590 | 20250516 | 091700 | 823534205 | 3560 | 3565 | 3570 | 3520 | 40549 |
| 591 | 20250516 | 091600 | 680450485 | 3565 | 3560 | 3565 | 3540 | 30461 |
| 592 | 20250516 | 091500 | 572288415 | 3565 | 3590 | 3590 | 3560 | 4776 |
| 593 | 20250516 | 091400 | 555216960 | 3590 | 3585 | 3605 | 3585 | 4012 |
| 594 | 20250516 | 091300 | 540805810 | 3585 | 3575 | 3585 | 3565 | 5558 |
| 595 | 20250516 | 091200 | 520957350 | 3585 | 3595 | 3595 | 3570 | 3975 |
| 596 | 20250516 | 091100 | 506717410 | 3590 | 3590 | 3610 | 3590 | 7755 |
| 597 | 20250516 | 091000 | 478816755 | 3590 | 3580 | 3590 | 3580 | 3365 |
| 598 | 20250516 | 090900 | 466754345 | 3575 | 3560 | 3575 | 3560 | 3004 |
| 599 | 20250516 | 090800 | 456046850 | 3560 | 3560 | 3575 | 3555 | 10765 |
| 600 | 20250516 | 090700 | 417759815 | 3560 | 3560 | 3560 | 3550 | 8908 |
| 601 | 20250516 | 090600 | 386066110 | 3565 | 3585 | 3595 | 3560 | 10407 |
| 602 | 20250516 | 090500 | 348893890 | 3575 | 3585 | 3595 | 3575 | 17883 |
| 603 | 20250516 | 090400 | 284855150 | 3580 | 3620 | 3625 | 3580 | 21618 |
| 604 | 20250516 | 090300 | 207049455 | 3615 | 3620 | 3625 | 3600 | 8502 |
| 605 | 20250516 | 090200 | 176354755 | 3620 | 3630 | 3650 | 3600 | 16461 |
| 606 | 20250516 | 090100 | 116830280 | 3630 | 3700 | 3700 | 3620 | 21955 |
| 607 | 20250516 | 090000 | 36703845 | 3700 | 3665 | 3715 | 3665 | 10013 |