34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 193200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 3 | 20250515 | 193100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 4 | 20250515 | 193000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 5 | 20250515 | 192900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 6 | 20250515 | 192800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 7 | 20250515 | 192700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 8 | 20250515 | 192600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 9 | 20250515 | 192500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 10 | 20250515 | 192400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 11 | 20250515 | 192300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 12 | 20250515 | 192200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 13 | 20250515 | 192100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 14 | 20250515 | 192000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 15 | 20250515 | 191900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 16 | 20250515 | 191800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 17 | 20250515 | 191700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 18 | 20250515 | 191600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 19 | 20250515 | 191500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 20 | 20250515 | 191400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 21 | 20250515 | 191300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 22 | 20250515 | 191200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 23 | 20250515 | 191100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 24 | 20250515 | 191000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 25 | 20250515 | 190900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 26 | 20250515 | 190800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 27 | 20250515 | 190700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 28 | 20250515 | 190600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 29 | 20250515 | 190500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 30 | 20250515 | 190400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 31 | 20250515 | 190300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 32 | 20250515 | 190200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 33 | 20250515 | 190100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 34 | 20250515 | 190000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 35 | 20250515 | 185900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 36 | 20250515 | 185800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 37 | 20250515 | 185700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 38 | 20250515 | 185600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 39 | 20250515 | 185500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 40 | 20250515 | 185400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 41 | 20250515 | 185300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 42 | 20250515 | 185200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 43 | 20250515 | 185100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 44 | 20250515 | 185000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 45 | 20250515 | 184900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 46 | 20250515 | 184800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 47 | 20250515 | 184700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 48 | 20250515 | 184600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 49 | 20250515 | 184500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 50 | 20250515 | 184400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 51 | 20250515 | 184300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 52 | 20250515 | 184200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 53 | 20250515 | 184100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 54 | 20250515 | 184000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 55 | 20250515 | 183900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 56 | 20250515 | 183800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 57 | 20250515 | 183700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 58 | 20250515 | 183600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 59 | 20250515 | 183500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 60 | 20250515 | 183400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 61 | 20250515 | 183300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 62 | 20250515 | 183200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 63 | 20250515 | 183100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 64 | 20250515 | 183000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 65 | 20250515 | 182900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 66 | 20250515 | 182800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 67 | 20250515 | 182700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 68 | 20250515 | 182600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 69 | 20250515 | 182500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 70 | 20250515 | 182400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 71 | 20250515 | 182300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 72 | 20250515 | 182200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 73 | 20250515 | 182100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 74 | 20250515 | 182000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 75 | 20250515 | 181900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 76 | 20250515 | 181800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 77 | 20250515 | 181700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 78 | 20250515 | 181600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 79 | 20250515 | 181500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 80 | 20250515 | 181400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 81 | 20250515 | 181300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 82 | 20250515 | 181200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 83 | 20250515 | 181100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 84 | 20250515 | 181000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 85 | 20250515 | 180900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 86 | 20250515 | 180800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 87 | 20250515 | 180700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 88 | 20250515 | 180600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 89 | 20250515 | 180500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 90 | 20250515 | 180400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 91 | 20250515 | 180300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 92 | 20250515 | 180200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 93 | 20250515 | 180100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 94 | 20250515 | 180000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 95 | 20250515 | 175900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 96 | 20250515 | 175800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 97 | 20250515 | 175700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 98 | 20250515 | 175600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 99 | 20250515 | 175500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 100 | 20250515 | 175400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 101 | 20250515 | 175300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 102 | 20250515 | 175200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 103 | 20250515 | 175100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 104 | 20250515 | 175000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 105 | 20250515 | 174900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 106 | 20250515 | 174800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 107 | 20250515 | 174700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 108 | 20250515 | 174600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 109 | 20250515 | 174500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 110 | 20250515 | 174400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 111 | 20250515 | 174300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 112 | 20250515 | 174200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 113 | 20250515 | 174100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 114 | 20250515 | 174000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 115 | 20250515 | 173900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 116 | 20250515 | 173800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 117 | 20250515 | 173700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 118 | 20250515 | 173600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 119 | 20250515 | 173500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 120 | 20250515 | 173400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 121 | 20250515 | 173300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 122 | 20250515 | 173200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 123 | 20250515 | 173100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 124 | 20250515 | 173000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 125 | 20250515 | 172900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 126 | 20250515 | 172800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 127 | 20250515 | 172700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 128 | 20250515 | 172600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 129 | 20250515 | 172500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 130 | 20250515 | 172400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 131 | 20250515 | 172300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 132 | 20250515 | 172200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 133 | 20250515 | 172100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 134 | 20250515 | 172000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 135 | 20250515 | 171900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 136 | 20250515 | 171800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 137 | 20250515 | 171700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 138 | 20250515 | 171600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 139 | 20250515 | 171500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 140 | 20250515 | 171400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 141 | 20250515 | 171300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 142 | 20250515 | 171200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 143 | 20250515 | 171100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 144 | 20250515 | 171000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 145 | 20250515 | 170900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 146 | 20250515 | 170800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 147 | 20250515 | 170700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 148 | 20250515 | 170600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 149 | 20250515 | 170500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 150 | 20250515 | 170400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 151 | 20250515 | 170300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 152 | 20250515 | 170200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 153 | 20250515 | 170100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 154 | 20250515 | 170000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 155 | 20250515 | 165900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 156 | 20250515 | 165800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 157 | 20250515 | 165700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 158 | 20250515 | 165600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 159 | 20250515 | 165500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 160 | 20250515 | 165400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 161 | 20250515 | 165300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 162 | 20250515 | 165200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 163 | 20250515 | 165100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 164 | 20250515 | 165000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 165 | 20250515 | 164900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 166 | 20250515 | 164800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 167 | 20250515 | 164700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 168 | 20250515 | 164600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 169 | 20250515 | 164500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 170 | 20250515 | 164400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 171 | 20250515 | 164300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 172 | 20250515 | 164200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 173 | 20250515 | 164100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 174 | 20250515 | 164000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 175 | 20250515 | 163900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 176 | 20250515 | 163800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 177 | 20250515 | 163700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 178 | 20250515 | 163600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 179 | 20250515 | 163500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 180 | 20250515 | 163400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 181 | 20250515 | 163300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 182 | 20250515 | 163200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 183 | 20250515 | 163100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 184 | 20250515 | 163000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 185 | 20250515 | 162900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 186 | 20250515 | 162800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 187 | 20250515 | 162700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 188 | 20250515 | 162600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 189 | 20250515 | 162500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 190 | 20250515 | 162400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 191 | 20250515 | 162300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 192 | 20250515 | 162200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 193 | 20250515 | 162100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 194 | 20250515 | 162000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 195 | 20250515 | 161900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 196 | 20250515 | 161800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 197 | 20250515 | 161700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 198 | 20250515 | 161600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 199 | 20250515 | 161500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 200 | 20250515 | 161400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 201 | 20250515 | 161300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 202 | 20250515 | 161200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 203 | 20250515 | 161100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 204 | 20250515 | 161000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 205 | 20250515 | 160900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 206 | 20250515 | 160800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 207 | 20250515 | 160700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 208 | 20250515 | 160600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 209 | 20250515 | 160500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 210 | 20250515 | 160400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 211 | 20250515 | 160300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 212 | 20250515 | 160200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 213 | 20250515 | 160100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 214 | 20250515 | 160000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 215 | 20250515 | 155900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 216 | 20250515 | 155800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 217 | 20250515 | 155700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 218 | 20250515 | 155600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 219 | 20250515 | 155500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 220 | 20250515 | 155400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 221 | 20250515 | 155300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 222 | 20250515 | 155200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 223 | 20250515 | 155100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 224 | 20250515 | 155000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 225 | 20250515 | 154900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 226 | 20250515 | 154800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 227 | 20250515 | 154700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 228 | 20250515 | 154600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 229 | 20250515 | 154500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 230 | 20250515 | 154400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 231 | 20250515 | 154300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 232 | 20250515 | 154200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 233 | 20250515 | 154100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 234 | 20250515 | 154000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 235 | 20250515 | 153900 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 236 | 20250515 | 153800 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 237 | 20250515 | 153700 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 238 | 20250515 | 153600 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 239 | 20250515 | 153500 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 240 | 20250515 | 153400 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 241 | 20250515 | 153300 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 242 | 20250515 | 153200 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 243 | 20250515 | 153100 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 0 |
| 244 | 20250515 | 153000 | 2953788635 | 17590 | 17590 | 17590 | 17590 | 2807 |
| 245 | 20250515 | 152900 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 246 | 20250515 | 152800 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 247 | 20250515 | 152700 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 248 | 20250515 | 152600 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 249 | 20250515 | 152500 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 250 | 20250515 | 152400 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 251 | 20250515 | 152300 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 252 | 20250515 | 152200 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 253 | 20250515 | 152100 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 254 | 20250515 | 152000 | 2904413505 | 17620 | 17620 | 17620 | 17620 | 0 |
| 255 | 20250515 | 151900 | 2904413505 | 17620 | 17600 | 17620 | 17590 | 1664 |
| 256 | 20250515 | 151800 | 2875123015 | 17600 | 17580 | 17600 | 17570 | 228 |
| 257 | 20250515 | 151700 | 2871116115 | 17580 | 17550 | 17580 | 17550 | 388 |
| 258 | 20250515 | 151600 | 2864299115 | 17560 | 17510 | 17560 | 17510 | 690 |
| 259 | 20250515 | 151500 | 2852199765 | 17500 | 17540 | 17540 | 17500 | 3192 |
| 260 | 20250515 | 151400 | 2796294295 | 17530 | 17550 | 17550 | 17530 | 503 |
| 261 | 20250515 | 151300 | 2787471625 | 17560 | 17560 | 17560 | 17550 | 168 |
| 262 | 20250515 | 151200 | 2784521755 | 17560 | 17560 | 17570 | 17560 | 230 |
| 263 | 20250515 | 151100 | 2780482305 | 17560 | 17550 | 17560 | 17550 | 121 |
| 264 | 20250515 | 151000 | 2778357735 | 17560 | 17530 | 17560 | 17530 | 48 |
| 265 | 20250515 | 150900 | 2777515365 | 17530 | 17560 | 17580 | 17520 | 1226 |
| 266 | 20250515 | 150800 | 2756004775 | 17560 | 17590 | 17600 | 17560 | 905 |
| 267 | 20250515 | 150700 | 2740098305 | 17590 | 17580 | 17600 | 17570 | 1288 |
| 268 | 20250515 | 150600 | 2717448940 | 17580 | 17600 | 17600 | 17580 | 698 |
| 269 | 20250515 | 150500 | 2705173740 | 17600 | 17600 | 17600 | 17590 | 313 |
| 270 | 20250515 | 150400 | 2699665420 | 17600 | 17600 | 17600 | 17600 | 203 |
| 271 | 20250515 | 150300 | 2696092620 | 17600 | 17610 | 17610 | 17600 | 467 |
| 272 | 20250515 | 150200 | 2687868790 | 17610 | 17610 | 17610 | 17610 | 0 |
| 273 | 20250515 | 150100 | 2687868790 | 17610 | 17610 | 17610 | 17610 | 108 |
| 274 | 20250515 | 150000 | 2685966910 | 17610 | 17600 | 17620 | 17600 | 149 |
| 275 | 20250515 | 145900 | 2683343410 | 17600 | 17600 | 17615 | 17600 | 456 |
| 276 | 20250515 | 145800 | 2675317060 | 17600 | 17595 | 17600 | 17595 | 309 |
| 277 | 20250515 | 145700 | 2669879555 | 17600 | 17605 | 17605 | 17600 | 319 |
| 278 | 20250515 | 145600 | 2664265105 | 17600 | 17605 | 17605 | 17600 | 71 |
| 279 | 20250515 | 145500 | 2663015480 | 17605 | 17600 | 17605 | 17600 | 454 |
| 280 | 20250515 | 145400 | 2655025075 | 17600 | 17610 | 17610 | 17600 | 708 |
| 281 | 20250515 | 145300 | 2642558685 | 17620 | 17620 | 17620 | 17610 | 43 |
| 282 | 20250515 | 145200 | 2641801045 | 17620 | 17610 | 17620 | 17610 | 193 |
| 283 | 20250515 | 145100 | 2638402215 | 17620 | 17620 | 17620 | 17620 | 43 |
| 284 | 20250515 | 145000 | 2637644555 | 17620 | 17620 | 17620 | 17610 | 114 |
| 285 | 20250515 | 144900 | 2635635915 | 17620 | 17610 | 17630 | 17610 | 190 |
| 286 | 20250515 | 144800 | 2632289425 | 17620 | 17620 | 17620 | 17620 | 339 |
| 287 | 20250515 | 144700 | 2626316245 | 17630 | 17620 | 17630 | 17620 | 134 |
| 288 | 20250515 | 144600 | 2623953835 | 17620 | 17620 | 17630 | 17620 | 234 |
| 289 | 20250515 | 144500 | 2619830555 | 17620 | 17630 | 17630 | 17620 | 46 |
| 290 | 20250515 | 144400 | 2619019945 | 17620 | 17620 | 17620 | 17620 | 153 |
| 291 | 20250515 | 144300 | 2616324085 | 17630 | 17620 | 17630 | 17620 | 411 |
| 292 | 20250515 | 144200 | 2609082075 | 17610 | 17610 | 17610 | 17610 | 0 |
| 293 | 20250515 | 144100 | 2609082075 | 17610 | 17620 | 17620 | 17610 | 157 |
| 294 | 20250515 | 144000 | 2606317295 | 17610 | 17610 | 17610 | 17610 | 334 |
| 295 | 20250515 | 143900 | 2600435555 | 17600 | 17600 | 17610 | 17600 | 131 |
| 296 | 20250515 | 143800 | 2598129855 | 17600 | 17610 | 17610 | 17600 | 66 |
| 297 | 20250515 | 143700 | 2596968175 | 17610 | 17620 | 17620 | 17600 | 156 |
| 298 | 20250515 | 143600 | 2594221005 | 17620 | 17640 | 17640 | 17620 | 214 |
| 299 | 20250515 | 143500 | 2590449725 | 17650 | 17650 | 17650 | 17640 | 472 |
| 300 | 20250515 | 143400 | 2582120235 | 17650 | 17640 | 17650 | 17640 | 231 |
| 301 | 20250515 | 143300 | 2578045365 | 17640 | 17610 | 17640 | 17600 | 463 |
| 302 | 20250515 | 143200 | 2569892185 | 17610 | 17610 | 17610 | 17600 | 40 |
| 303 | 20250515 | 143100 | 2569188135 | 17610 | 17600 | 17610 | 17600 | 147 |
| 304 | 20250515 | 143000 | 2566600825 | 17600 | 17610 | 17610 | 17600 | 211 |
| 305 | 20250515 | 142900 | 2562886465 | 17600 | 17600 | 17600 | 17600 | 35 |
| 306 | 20250515 | 142800 | 2562270465 | 17610 | 17620 | 17620 | 17590 | 702 |
| 307 | 20250515 | 142700 | 2549914855 | 17610 | 17620 | 17620 | 17610 | 628 |
| 308 | 20250515 | 142600 | 2538849625 | 17620 | 17630 | 17630 | 17620 | 150 |
| 309 | 20250515 | 142500 | 2536205425 | 17630 | 17630 | 17630 | 17620 | 1882 |
| 310 | 20250515 | 142400 | 2503042075 | 17630 | 17630 | 17630 | 17620 | 1047 |
| 311 | 20250515 | 142300 | 2484589245 | 17640 | 17630 | 17640 | 17630 | 266 |
| 312 | 20250515 | 142200 | 2479899415 | 17640 | 17660 | 17660 | 17640 | 3 |
| 313 | 20250515 | 142100 | 2479846465 | 17630 | 17660 | 17660 | 17630 | 1300 |
| 314 | 20250515 | 142000 | 2456915495 | 17670 | 17640 | 17670 | 17640 | 1075 |
| 315 | 20250515 | 141900 | 2437951765 | 17640 | 17640 | 17660 | 17640 | 125 |
| 316 | 20250515 | 141800 | 2435746345 | 17660 | 17640 | 17660 | 17640 | 32 |
| 317 | 20250515 | 141700 | 2435181845 | 17640 | 17640 | 17660 | 17640 | 245 |
| 318 | 20250515 | 141600 | 2430858745 | 17640 | 17660 | 17670 | 17640 | 608 |
| 319 | 20250515 | 141500 | 2420131715 | 17660 | 17660 | 17660 | 17640 | 449 |
| 320 | 20250515 | 141400 | 2412206675 | 17660 | 17660 | 17670 | 17660 | 48 |
| 321 | 20250515 | 141300 | 2411358625 | 17660 | 17650 | 17660 | 17650 | 64 |
| 322 | 20250515 | 141200 | 2410229015 | 17650 | 17670 | 17670 | 17650 | 131 |
| 323 | 20250515 | 141100 | 2407916025 | 17680 | 17650 | 17680 | 17650 | 165 |
| 324 | 20250515 | 141000 | 2405001485 | 17650 | 17650 | 17650 | 17650 | 131 |
| 325 | 20250515 | 140900 | 2402689335 | 17650 | 17650 | 17650 | 17640 | 353 |
| 326 | 20250515 | 140800 | 2396460585 | 17650 | 17650 | 17650 | 17650 | 136 |
| 327 | 20250515 | 140700 | 2394060185 | 17650 | 17650 | 17660 | 17650 | 274 |
| 328 | 20250515 | 140600 | 2389222775 | 17660 | 17610 | 17660 | 17610 | 129 |
| 329 | 20250515 | 140500 | 2386944885 | 17660 | 17640 | 17660 | 17600 | 662 |
| 330 | 20250515 | 140400 | 2375275145 | 17650 | 17680 | 17680 | 17610 | 3786 |
| 331 | 20250515 | 140300 | 2308418065 | 17680 | 17680 | 17690 | 17680 | 288 |
| 332 | 20250515 | 140200 | 2303326205 | 17690 | 17680 | 17690 | 17680 | 618 |
| 333 | 20250515 | 140100 | 2292399785 | 17690 | 17700 | 17700 | 17680 | 429 |
| 334 | 20250515 | 140000 | 2284811585 | 17700 | 17700 | 17700 | 17690 | 154 |
| 335 | 20250515 | 135900 | 2282086605 | 17690 | 17700 | 17700 | 17690 | 2681 |
| 336 | 20250515 | 135800 | 2234632925 | 17710 | 17710 | 17710 | 17700 | 516 |
| 337 | 20250515 | 135700 | 2225498855 | 17700 | 17700 | 17710 | 17700 | 1144 |
| 338 | 20250515 | 135600 | 2205249545 | 17710 | 17710 | 17710 | 17700 | 854 |
| 339 | 20250515 | 135500 | 2190133155 | 17710 | 17710 | 17720 | 17710 | 154 |
| 340 | 20250515 | 135400 | 2187405755 | 17710 | 17730 | 17730 | 17710 | 155 |
| 341 | 20250515 | 135300 | 2184660415 | 17730 | 17710 | 17730 | 17710 | 205 |
| 342 | 20250515 | 135200 | 2181029765 | 17710 | 17730 | 17730 | 17700 | 1379 |
| 343 | 20250515 | 135100 | 2156619455 | 17730 | 17720 | 17730 | 17720 | 466 |
| 344 | 20250515 | 135000 | 2148361615 | 17720 | 17720 | 17720 | 17720 | 30 |
| 345 | 20250515 | 134900 | 2147830015 | 17720 | 17680 | 17720 | 17670 | 559 |
| 346 | 20250515 | 134800 | 2137941985 | 17690 | 17710 | 17710 | 17680 | 1301 |
| 347 | 20250515 | 134700 | 2114927335 | 17700 | 17700 | 17710 | 17700 | 112 |
| 348 | 20250515 | 134600 | 2112944435 | 17700 | 17700 | 17700 | 17690 | 355 |
| 349 | 20250515 | 134500 | 2106662835 | 17700 | 17700 | 17700 | 17700 | 43 |
| 350 | 20250515 | 134400 | 2105901735 | 17700 | 17700 | 17700 | 17690 | 140 |
| 351 | 20250515 | 134300 | 2103423915 | 17690 | 17710 | 17710 | 17690 | 66 |
| 352 | 20250515 | 134200 | 2102255855 | 17710 | 17710 | 17710 | 17710 | 2 |
| 353 | 20250515 | 134100 | 2102220435 | 17710 | 17700 | 17720 | 17700 | 177 |
| 354 | 20250515 | 134000 | 2099086805 | 17700 | 17700 | 17730 | 17690 | 88 |
| 355 | 20250515 | 133900 | 2097528635 | 17700 | 17700 | 17700 | 17700 | 299 |
| 356 | 20250515 | 133800 | 2092236335 | 17700 | 17710 | 17720 | 17690 | 1783 |
| 357 | 20250515 | 133700 | 2060669965 | 17740 | 17730 | 17740 | 17720 | 1413 |
| 358 | 20250515 | 133600 | 2035627295 | 17730 | 17730 | 17730 | 17730 | 1 |
| 359 | 20250515 | 133500 | 2035609565 | 17710 | 17730 | 17730 | 17710 | 279 |
| 360 | 20250515 | 133400 | 2030665825 | 17730 | 17730 | 17730 | 17720 | 42 |
| 361 | 20250515 | 133300 | 2029921475 | 17750 | 17750 | 17750 | 17700 | 2229 |
| 362 | 20250515 | 133200 | 1990446085 | 17720 | 17760 | 17760 | 17720 | 4912 |
| 363 | 20250515 | 133100 | 1903248475 | 17770 | 17760 | 17770 | 17760 | 221 |
| 364 | 20250515 | 133000 | 1899321475 | 17770 | 17770 | 17780 | 17760 | 938 |
| 365 | 20250515 | 132900 | 1882655275 | 17780 | 17790 | 17790 | 17780 | 206 |
| 366 | 20250515 | 132800 | 1878992575 | 17780 | 17780 | 17780 | 17780 | 96 |
| 367 | 20250515 | 132700 | 1877285695 | 17780 | 17790 | 17790 | 17780 | 150 |
| 368 | 20250515 | 132600 | 1874618575 | 17780 | 17780 | 17780 | 17780 | 1 |
| 369 | 20250515 | 132500 | 1874600795 | 17780 | 17780 | 17790 | 17780 | 915 |
| 370 | 20250515 | 132400 | 1858331625 | 17790 | 17790 | 17790 | 17790 | 0 |
| 371 | 20250515 | 132300 | 1858331625 | 17790 | 17790 | 17790 | 17790 | 111 |
| 372 | 20250515 | 132200 | 1856356935 | 17780 | 17800 | 17800 | 17780 | 1392 |
| 373 | 20250515 | 132100 | 1831588165 | 17810 | 17810 | 17810 | 17810 | 26 |
| 374 | 20250515 | 132000 | 1831125105 | 17800 | 17800 | 17800 | 17800 | 11 |
| 375 | 20250515 | 131900 | 1830929305 | 17810 | 17810 | 17810 | 17810 | 16 |
| 376 | 20250515 | 131800 | 1830644345 | 17840 | 17800 | 17840 | 17800 | 551 |
| 377 | 20250515 | 131700 | 1820835465 | 17800 | 17790 | 17800 | 17790 | 180 |
| 378 | 20250515 | 131600 | 1817633215 | 17800 | 17800 | 17800 | 17790 | 41 |
| 379 | 20250515 | 131500 | 1816903515 | 17800 | 17800 | 17800 | 17800 | 131 |
| 380 | 20250515 | 131400 | 1814571715 | 17800 | 17790 | 17800 | 17790 | 184 |
| 381 | 20250515 | 131300 | 1811298125 | 17800 | 17780 | 17800 | 17780 | 104 |
| 382 | 20250515 | 131200 | 1809448255 | 17790 | 17790 | 17790 | 17790 | 1 |
| 383 | 20250515 | 131100 | 1809430465 | 17780 | 17790 | 17790 | 17780 | 395 |
| 384 | 20250515 | 131000 | 1802405345 | 17790 | 17780 | 17790 | 17770 | 256 |
| 385 | 20250515 | 130900 | 1797853625 | 17770 | 17780 | 17780 | 17770 | 119 |
| 386 | 20250515 | 130800 | 1795737845 | 17780 | 17780 | 17780 | 17780 | 20 |
| 387 | 20250515 | 130700 | 1795382245 | 17780 | 17790 | 17790 | 17780 | 104 |
| 388 | 20250515 | 130600 | 1793532905 | 17790 | 17780 | 17790 | 17780 | 249 |
| 389 | 20250515 | 130500 | 1789105415 | 17780 | 17770 | 17780 | 17770 | 379 |
| 390 | 20250515 | 130400 | 1782368865 | 17780 | 17780 | 17780 | 17770 | 132 |
| 391 | 20250515 | 130300 | 1780022845 | 17780 | 17770 | 17780 | 17760 | 187 |
| 392 | 20250515 | 130200 | 1776701495 | 17770 | 17780 | 17780 | 17760 | 25 |
| 393 | 20250515 | 130100 | 1776257255 | 17790 | 17770 | 17790 | 17760 | 203 |
| 394 | 20250515 | 130000 | 1772651435 | 17770 | 17770 | 17770 | 17760 | 122 |
| 395 | 20250515 | 125900 | 1770483535 | 17790 | 17770 | 17790 | 17760 | 9 |
| 396 | 20250515 | 125800 | 1770323595 | 17770 | 17780 | 17790 | 17760 | 2543 |
| 397 | 20250515 | 125700 | 1725113745 | 17790 | 17790 | 17790 | 17790 | 6 |
| 398 | 20250515 | 125600 | 1725007005 | 17790 | 17790 | 17800 | 17790 | 322 |
| 399 | 20250515 | 125500 | 1719278445 | 17800 | 17800 | 17800 | 17800 | 4 |
| 400 | 20250515 | 125400 | 1719207245 | 17790 | 17800 | 17800 | 17790 | 12 |
| 401 | 20250515 | 125300 | 1718993755 | 17800 | 17790 | 17800 | 17790 | 157 |
| 402 | 20250515 | 125200 | 1716200715 | 17790 | 17790 | 17790 | 17790 | 160 |
| 403 | 20250515 | 125100 | 1713354315 | 17790 | 17800 | 17800 | 17790 | 182 |
| 404 | 20250515 | 125000 | 1710116525 | 17800 | 17790 | 17800 | 17790 | 900 |
| 405 | 20250515 | 124900 | 1694105195 | 17790 | 17790 | 17790 | 17790 | 3 |
| 406 | 20250515 | 124800 | 1694051825 | 17790 | 17780 | 17790 | 17780 | 149 |
| 407 | 20250515 | 124700 | 1691402555 | 17800 | 17790 | 17800 | 17790 | 38 |
| 408 | 20250515 | 124600 | 1690726165 | 17800 | 17800 | 17800 | 17800 | 0 |
| 409 | 20250515 | 124500 | 1690726165 | 17800 | 17800 | 17800 | 17790 | 658 |
| 410 | 20250515 | 124400 | 1679019955 | 17800 | 17800 | 17800 | 17800 | 5 |
| 411 | 20250515 | 124300 | 1678930955 | 17800 | 17800 | 17800 | 17800 | 46 |
| 412 | 20250515 | 124200 | 1678112155 | 17800 | 17790 | 17840 | 17790 | 2084 |
| 413 | 20250515 | 124100 | 1641033675 | 17790 | 17790 | 17790 | 17790 | 4 |
| 414 | 20250515 | 124000 | 1640962515 | 17780 | 17780 | 17780 | 17780 | 231 |
| 415 | 20250515 | 123900 | 1636855335 | 17780 | 17790 | 17790 | 17780 | 23 |
| 416 | 20250515 | 123800 | 1636446185 | 17790 | 17790 | 17790 | 17790 | 2 |
| 417 | 20250515 | 123700 | 1636410605 | 17780 | 17780 | 17780 | 17780 | 154 |
| 418 | 20250515 | 123600 | 1633672485 | 17790 | 17790 | 17790 | 17790 | 1 |
| 419 | 20250515 | 123500 | 1633654695 | 17790 | 17790 | 17790 | 17780 | 1283 |
| 420 | 20250515 | 123400 | 1610831125 | 17790 | 17780 | 17790 | 17780 | 1891 |
| 421 | 20250515 | 123300 | 1577193965 | 17790 | 17780 | 17790 | 17780 | 38 |
| 422 | 20250515 | 123200 | 1576518095 | 17770 | 17780 | 17780 | 17770 | 215 |
| 423 | 20250515 | 123100 | 1572697245 | 17780 | 17780 | 17780 | 17780 | 12 |
| 424 | 20250515 | 123000 | 1572483885 | 17780 | 17770 | 17780 | 17770 | 116 |
| 425 | 20250515 | 122900 | 1570422555 | 17770 | 17770 | 17770 | 17770 | 178 |
| 426 | 20250515 | 122800 | 1567259495 | 17770 | 17780 | 17790 | 17770 | 1094 |
| 427 | 20250515 | 122700 | 1547814855 | 17790 | 17780 | 17790 | 17780 | 138 |
| 428 | 20250515 | 122600 | 1545361195 | 17790 | 17780 | 17790 | 17780 | 48 |
| 429 | 20250515 | 122500 | 1544507685 | 17780 | 17780 | 17780 | 17780 | 56 |
| 430 | 20250515 | 122400 | 1543512005 | 17780 | 17780 | 17780 | 17780 | 104 |
| 431 | 20250515 | 122300 | 1541662885 | 17780 | 17770 | 17780 | 17770 | 422 |
| 432 | 20250515 | 122200 | 1534163805 | 17770 | 17780 | 17790 | 17770 | 534 |
| 433 | 20250515 | 122100 | 1524668375 | 17780 | 17780 | 17780 | 17780 | 444 |
| 434 | 20250515 | 122000 | 1516774055 | 17780 | 17780 | 17790 | 17780 | 6 |
| 435 | 20250515 | 121900 | 1516667355 | 17790 | 17810 | 17810 | 17780 | 2545 |
| 436 | 20250515 | 121800 | 1471372805 | 17810 | 17810 | 17810 | 17810 | 0 |
| 437 | 20250515 | 121700 | 1471372805 | 17810 | 17810 | 17810 | 17810 | 11 |
| 438 | 20250515 | 121600 | 1471176895 | 17800 | 17800 | 17800 | 17800 | 142 |
| 439 | 20250515 | 121500 | 1468649295 | 17810 | 17810 | 17810 | 17800 | 590 |
| 440 | 20250515 | 121400 | 1458146925 | 17800 | 17810 | 17810 | 17800 | 139 |
| 441 | 20250515 | 121300 | 1455671725 | 17810 | 17810 | 17810 | 17800 | 945 |
| 442 | 20250515 | 121200 | 1438850425 | 17810 | 17810 | 17810 | 17810 | 4 |
| 443 | 20250515 | 121100 | 1438779185 | 17800 | 17800 | 17800 | 17800 | 154 |
| 444 | 20250515 | 121000 | 1436037985 | 17810 | 17810 | 17820 | 17810 | 963 |
| 445 | 20250515 | 120900 | 1418885875 | 17810 | 17820 | 17820 | 17810 | 55 |
| 446 | 20250515 | 120800 | 1417905785 | 17820 | 17820 | 17820 | 17820 | 407 |
| 447 | 20250515 | 120700 | 1410653045 | 17830 | 17830 | 17830 | 17830 | 0 |
| 448 | 20250515 | 120600 | 1410653045 | 17830 | 17840 | 17840 | 17830 | 2 |
| 449 | 20250515 | 120500 | 1410617375 | 17840 | 17830 | 17840 | 17820 | 462 |
| 450 | 20250515 | 120400 | 1402384175 | 17830 | 17830 | 17830 | 17820 | 103 |
| 451 | 20250515 | 120300 | 1400547695 | 17830 | 17830 | 17830 | 17830 | 65 |
| 452 | 20250515 | 120200 | 1399388745 | 17830 | 17830 | 17830 | 17830 | 113 |
| 453 | 20250515 | 120100 | 1397373955 | 17830 | 17830 | 17830 | 17830 | 60 |
| 454 | 20250515 | 120000 | 1396304155 | 17830 | 17830 | 17830 | 17830 | 66 |
| 455 | 20250515 | 115900 | 1395127375 | 17830 | 17830 | 17830 | 17830 | 33 |
| 456 | 20250515 | 115800 | 1394538985 | 17830 | 17830 | 17830 | 17830 | 176 |
| 457 | 20250515 | 115700 | 1391400905 | 17830 | 17830 | 17830 | 17830 | 0 |
| 458 | 20250515 | 115600 | 1391400905 | 17830 | 17830 | 17830 | 17830 | 0 |
| 459 | 20250515 | 115500 | 1391400905 | 17830 | 17820 | 17830 | 17820 | 163 |
| 460 | 20250515 | 115400 | 1388494625 | 17830 | 17830 | 17830 | 17830 | 151 |
| 461 | 20250515 | 115300 | 1385802295 | 17830 | 17830 | 17830 | 17830 | 10 |
| 462 | 20250515 | 115200 | 1385623995 | 17830 | 17820 | 17830 | 17820 | 192 |
| 463 | 20250515 | 115100 | 1382202500 | 17825 | 17820 | 17825 | 17820 | 6 |
| 464 | 20250515 | 115000 | 1382095565 | 17820 | 17830 | 17830 | 17820 | 4 |
| 465 | 20250515 | 114900 | 1382024265 | 17830 | 17830 | 17830 | 17830 | 1 |
| 466 | 20250515 | 114800 | 1382006435 | 17830 | 17830 | 17830 | 17830 | 1 |
| 467 | 20250515 | 114700 | 1381988605 | 17830 | 17830 | 17830 | 17830 | 391 |
| 468 | 20250515 | 114600 | 1375017075 | 17830 | 17830 | 17830 | 17830 | 0 |
| 469 | 20250515 | 114500 | 1375017075 | 17830 | 17830 | 17840 | 17830 | 422 |
| 470 | 20250515 | 114400 | 1367492615 | 17840 | 17840 | 17840 | 17840 | 216 |
| 471 | 20250515 | 114300 | 1363639175 | 17870 | 17870 | 17870 | 17870 | 10 |
| 472 | 20250515 | 114200 | 1363460475 | 17850 | 17840 | 17850 | 17840 | 184 |
| 473 | 20250515 | 114100 | 1360177885 | 17840 | 17840 | 17840 | 17840 | 0 |
| 474 | 20250515 | 114000 | 1360177885 | 17840 | 17840 | 17840 | 17840 | 87 |
| 475 | 20250515 | 113900 | 1358625805 | 17830 | 17840 | 17840 | 17830 | 48 |
| 476 | 20250515 | 113800 | 1357769525 | 17870 | 17870 | 17870 | 17870 | 0 |
| 477 | 20250515 | 113700 | 1357769525 | 17870 | 17830 | 17870 | 17830 | 86 |
| 478 | 20250515 | 113600 | 1356234645 | 17850 | 17850 | 17850 | 17830 | 216 |
| 479 | 20250515 | 113500 | 1352382165 | 17830 | 17830 | 17830 | 17830 | 34 |
| 480 | 20250515 | 113400 | 1351775945 | 17850 | 17830 | 17850 | 17830 | 611 |
| 481 | 20250515 | 113300 | 1340880295 | 17840 | 17840 | 17840 | 17840 | 11 |
| 482 | 20250515 | 113200 | 1340684055 | 17850 | 17850 | 17850 | 17850 | 0 |
| 483 | 20250515 | 113100 | 1340684055 | 17850 | 17850 | 17850 | 17840 | 263 |
| 484 | 20250515 | 113000 | 1335991955 | 17860 | 17860 | 17860 | 17860 | 6 |
| 485 | 20250515 | 112900 | 1335884795 | 17850 | 17850 | 17850 | 17850 | 148 |
| 486 | 20250515 | 112800 | 1333242995 | 17840 | 17840 | 17840 | 17840 | 0 |
| 487 | 20250515 | 112700 | 1333242995 | 17840 | 17840 | 17840 | 17840 | 170 |
| 488 | 20250515 | 112600 | 1330210195 | 17840 | 17840 | 17840 | 17840 | 10 |
| 489 | 20250515 | 112500 | 1330031795 | 17870 | 17860 | 17870 | 17860 | 439 |
| 490 | 20250515 | 112400 | 1322187185 | 17860 | 17860 | 17860 | 17860 | 1 |
| 491 | 20250515 | 112300 | 1322169325 | 17860 | 17860 | 17860 | 17830 | 350 |
| 492 | 20250515 | 112200 | 1315922345 | 17860 | 17860 | 17860 | 17860 | 93 |
| 493 | 20250515 | 112100 | 1314261365 | 17860 | 17830 | 17860 | 17820 | 1260 |
| 494 | 20250515 | 112000 | 1291801835 | 17830 | 17840 | 17840 | 17830 | 667 |
| 495 | 20250515 | 111900 | 1279905235 | 17870 | 17820 | 17870 | 17820 | 319 |
| 496 | 20250515 | 111800 | 1274216915 | 17820 | 17830 | 17830 | 17820 | 167 |
| 497 | 20250515 | 111700 | 1271240915 | 17830 | 17830 | 17830 | 17830 | 149 |
| 498 | 20250515 | 111600 | 1268584245 | 17820 | 17830 | 17830 | 17820 | 69 |
| 499 | 20250515 | 111500 | 1267354435 | 17820 | 17830 | 17830 | 17820 | 264 |
| 500 | 20250515 | 111400 | 1262648915 | 17840 | 17830 | 17840 | 17830 | 289 |
| 501 | 20250515 | 111300 | 1257495165 | 17840 | 17840 | 17840 | 17840 | 12 |
| 502 | 20250515 | 111200 | 1257281085 | 17840 | 17830 | 17840 | 17830 | 334 |
| 503 | 20250515 | 111100 | 1251325585 | 17820 | 17820 | 17820 | 17820 | 0 |
| 504 | 20250515 | 111000 | 1251325585 | 17820 | 17810 | 17820 | 17810 | 639 |
| 505 | 20250515 | 110900 | 1239940305 | 17810 | 17820 | 17820 | 17810 | 214 |
| 506 | 20250515 | 110800 | 1236126845 | 17820 | 17815 | 17820 | 17815 | 18 |
| 507 | 20250515 | 110700 | 1235806130 | 17810 | 17810 | 17810 | 17800 | 578 |
| 508 | 20250515 | 110600 | 1225514875 | 17810 | 17810 | 17810 | 17810 | 597 |
| 509 | 20250515 | 110500 | 1214882305 | 17820 | 17840 | 17840 | 17810 | 2118 |
| 510 | 20250515 | 110400 | 1177124195 | 17850 | 17850 | 17850 | 17850 | 101 |
| 511 | 20250515 | 110300 | 1175321345 | 17840 | 17840 | 17840 | 17840 | 0 |
| 512 | 20250515 | 110200 | 1175321345 | 17840 | 17850 | 17850 | 17840 | 515 |
| 513 | 20250515 | 110100 | 1166130325 | 17860 | 17860 | 17860 | 17860 | 20 |
| 514 | 20250515 | 110000 | 1165773125 | 17850 | 17850 | 17850 | 17840 | 169 |
| 515 | 20250515 | 105900 | 1162756495 | 17850 | 17850 | 17860 | 17850 | 332 |
| 516 | 20250515 | 105800 | 1156827725 | 17850 | 17850 | 17850 | 17850 | 3 |
| 517 | 20250515 | 105700 | 1156774175 | 17860 | 17850 | 17860 | 17850 | 159 |
| 518 | 20250515 | 105600 | 1153935995 | 17860 | 17840 | 17860 | 17840 | 372 |
| 519 | 20250515 | 105500 | 1147292235 | 17840 | 17840 | 17840 | 17840 | 5 |
| 520 | 20250515 | 105400 | 1147203035 | 17840 | 17845 | 17850 | 17840 | 170 |
| 521 | 20250515 | 105300 | 1144169470 | 17845 | 17835 | 17845 | 17835 | 12 |
| 522 | 20250515 | 105200 | 1143955385 | 17830 | 17830 | 17830 | 17830 | 162 |
| 523 | 20250515 | 105100 | 1141066925 | 17840 | 17830 | 17840 | 17830 | 7 |
| 524 | 20250515 | 105000 | 1140942085 | 17830 | 17830 | 17830 | 17830 | 3 |
| 525 | 20250515 | 104900 | 1140888595 | 17830 | 17850 | 17850 | 17830 | 166 |
| 526 | 20250515 | 104800 | 1137928775 | 17840 | 17820 | 17840 | 17820 | 341 |
| 527 | 20250515 | 104700 | 1131846945 | 17820 | 17830 | 17830 | 17820 | 383 |
| 528 | 20250515 | 104600 | 1125018125 | 17830 | 17830 | 17830 | 17830 | 387 |
| 529 | 20250515 | 104500 | 1118117915 | 17830 | 17820 | 17840 | 17820 | 1698 |
| 530 | 20250515 | 104400 | 1087857105 | 17820 | 17830 | 17840 | 17810 | 951 |
| 531 | 20250515 | 104300 | 1070910195 | 17830 | 17830 | 17840 | 17830 | 638 |
| 532 | 20250515 | 104200 | 1059534645 | 17830 | 17830 | 17830 | 17830 | 50 |
| 533 | 20250515 | 104100 | 1058643145 | 17830 | 17850 | 17850 | 17830 | 107 |
| 534 | 20250515 | 104000 | 1056734255 | 17840 | 17840 | 17840 | 17840 | 14 |
| 535 | 20250515 | 103900 | 1056484495 | 17840 | 17840 | 17840 | 17840 | 29 |
| 536 | 20250515 | 103800 | 1055967135 | 17840 | 17840 | 17840 | 17840 | 160 |
| 537 | 20250515 | 103700 | 1053112735 | 17840 | 17850 | 17850 | 17840 | 14 |
| 538 | 20250515 | 103600 | 1052862875 | 17850 | 17850 | 17850 | 17850 | 7 |
| 539 | 20250515 | 103500 | 1052737925 | 17840 | 17840 | 17840 | 17840 | 0 |
| 540 | 20250515 | 103400 | 1052737925 | 17840 | 17830 | 17850 | 17830 | 908 |
| 541 | 20250515 | 103300 | 1036536555 | 17830 | 17840 | 17840 | 17830 | 45 |
| 542 | 20250515 | 103200 | 1035733995 | 17840 | 17850 | 17850 | 17840 | 1333 |
| 543 | 20250515 | 103100 | 1011946975 | 17860 | 17860 | 17880 | 17860 | 124 |
| 544 | 20250515 | 103000 | 1009732285 | 17860 | 17870 | 17880 | 17860 | 347 |
| 545 | 20250515 | 102900 | 1003531685 | 17880 | 17880 | 17880 | 17870 | 85 |
| 546 | 20250515 | 102800 | 1002011915 | 17890 | 17890 | 17890 | 17880 | 474 |
| 547 | 20250515 | 102700 | 993536585 | 17890 | 17900 | 17900 | 17890 | 298 |
| 548 | 20250515 | 102600 | 988204595 | 17900 | 17900 | 17900 | 17900 | 123 |
| 549 | 20250515 | 102500 | 986002895 | 17910 | 17910 | 17910 | 17900 | 182 |
| 550 | 20250515 | 102400 | 982744185 | 17910 | 17910 | 17910 | 17910 | 7 |
| 551 | 20250515 | 102300 | 982618815 | 17900 | 17900 | 17900 | 17900 | 99 |
| 552 | 20250515 | 102200 | 980846715 | 17900 | 17910 | 17910 | 17900 | 250 |
| 553 | 20250515 | 102100 | 976371345 | 17910 | 17920 | 17920 | 17910 | 23 |
| 554 | 20250515 | 102000 | 975959385 | 17910 | 17920 | 17920 | 17910 | 239 |
| 555 | 20250515 | 101900 | 971677065 | 17920 | 17945 | 17950 | 17920 | 1376 |
| 556 | 20250515 | 101800 | 946992230 | 17940 | 17970 | 17970 | 17940 | 240 |
| 557 | 20250515 | 101700 | 942683840 | 17980 | 17970 | 17980 | 17970 | 72 |
| 558 | 20250515 | 101600 | 941389870 | 17950 | 17950 | 17950 | 17950 | 0 |
| 559 | 20250515 | 101500 | 941389870 | 17950 | 17960 | 17960 | 17950 | 201 |
| 560 | 20250515 | 101400 | 937779920 | 17960 | 17950 | 17960 | 17940 | 966 |
| 561 | 20250515 | 101300 | 920433190 | 17950 | 17950 | 17950 | 17950 | 0 |
| 562 | 20250515 | 101200 | 920433190 | 17950 | 17950 | 17950 | 17950 | 21 |
| 563 | 20250515 | 101100 | 920056240 | 17940 | 17940 | 17940 | 17940 | 1 |
| 564 | 20250515 | 101000 | 920038300 | 17940 | 17930 | 17940 | 17930 | 1164 |
| 565 | 20250515 | 100900 | 899157750 | 17970 | 17940 | 17970 | 17940 | 51 |
| 566 | 20250515 | 100800 | 898242610 | 17950 | 17940 | 17950 | 17940 | 12 |
| 567 | 20250515 | 100700 | 898027320 | 17940 | 17935 | 17940 | 17935 | 4 |
| 568 | 20250515 | 100600 | 897955565 | 17920 | 17920 | 17920 | 17920 | 31 |
| 569 | 20250515 | 100500 | 897400045 | 17920 | 17910 | 17940 | 17910 | 202 |
| 570 | 20250515 | 100400 | 893782185 | 17910 | 17910 | 17950 | 17910 | 597 |
| 571 | 20250515 | 100300 | 883085715 | 17910 | 17910 | 17910 | 17910 | 118 |
| 572 | 20250515 | 100200 | 880972335 | 17910 | 17910 | 17910 | 17910 | 10 |
| 573 | 20250515 | 100100 | 880793235 | 17880 | 17870 | 17880 | 17870 | 300 |
| 574 | 20250515 | 100000 | 875431235 | 17870 | 17870 | 17870 | 17850 | 2911 |
| 575 | 20250515 | 095900 | 823421825 | 17860 | 17860 | 17870 | 17860 | 6 |
| 576 | 20250515 | 095800 | 823314625 | 17870 | 17875 | 17875 | 17870 | 576 |
| 577 | 20250515 | 095700 | 813021460 | 17875 | 17880 | 17890 | 17875 | 1258 |
| 578 | 20250515 | 095600 | 790528325 | 17880 | 17900 | 17910 | 17880 | 3061 |
| 579 | 20250515 | 095500 | 735777795 | 17900 | 17910 | 17910 | 17900 | 282 |
| 580 | 20250515 | 095400 | 730727425 | 17920 | 17920 | 17920 | 17920 | 119 |
| 581 | 20250515 | 095300 | 728594945 | 17920 | 17930 | 17930 | 17910 | 397 |
| 582 | 20250515 | 095200 | 721480605 | 17930 | 17910 | 17930 | 17910 | 251 |
| 583 | 20250515 | 095100 | 716981195 | 17920 | 17920 | 17930 | 17920 | 374 |
| 584 | 20250515 | 095000 | 710278945 | 17920 | 17950 | 17950 | 17920 | 1195 |
| 585 | 20250515 | 094900 | 688851875 | 17950 | 17960 | 17960 | 17950 | 76 |
| 586 | 20250515 | 094800 | 687486945 | 17960 | 17990 | 17990 | 17950 | 12 |
| 587 | 20250515 | 094700 | 687271135 | 17990 | 17960 | 17990 | 17950 | 487 |
| 588 | 20250515 | 094600 | 678526165 | 17970 | 17970 | 17970 | 17950 | 322 |
| 589 | 20250515 | 094500 | 672742425 | 17970 | 17970 | 17970 | 17920 | 1999 |
| 590 | 20250515 | 094400 | 636856325 | 17970 | 18000 | 18000 | 17960 | 271 |
| 591 | 20250515 | 094300 | 631986315 | 17970 | 18000 | 18000 | 17970 | 729 |
| 592 | 20250515 | 094200 | 618884345 | 18000 | 18000 | 18010 | 17980 | 650 |
| 593 | 20250515 | 094100 | 607195835 | 17990 | 17990 | 18000 | 17990 | 15 |
| 594 | 20250515 | 094000 | 606925935 | 17980 | 18020 | 18020 | 17980 | 3513 |
| 595 | 20250515 | 093900 | 543695285 | 18030 | 18040 | 18040 | 18020 | 1058 |
| 596 | 20250515 | 093800 | 524620485 | 18050 | 18050 | 18050 | 18050 | 157 |
| 597 | 20250515 | 093700 | 521786635 | 18050 | 18080 | 18080 | 18050 | 1183 |
| 598 | 20250515 | 093600 | 500411955 | 18080 | 18100 | 18100 | 18070 | 124 |
| 599 | 20250515 | 093500 | 498169905 | 18060 | 18050 | 18110 | 18050 | 242 |
| 600 | 20250515 | 093400 | 493797935 | 18060 | 18100 | 18100 | 18050 | 774 |
| 601 | 20250515 | 093300 | 479822405 | 18100 | 18120 | 18120 | 18090 | 493 |
| 602 | 20250515 | 093200 | 470897905 | 18125 | 18150 | 18150 | 18125 | 271 |
| 603 | 20250515 | 093100 | 465984630 | 18160 | 18120 | 18160 | 18110 | 527 |
| 604 | 20250515 | 093000 | 456435130 | 18120 | 18110 | 18160 | 18110 | 57 |
| 605 | 20250515 | 092900 | 455402060 | 18110 | 18150 | 18150 | 18110 | 41 |
| 606 | 20250515 | 092800 | 454657950 | 18150 | 18170 | 18170 | 18010 | 1013 |
| 607 | 20250515 | 092700 | 436354900 | 18170 | 18200 | 18250 | 18150 | 363 |
| 608 | 20250515 | 092600 | 429758490 | 18200 | 18280 | 18280 | 18200 | 1492 |
| 609 | 20250515 | 092500 | 402532090 | 18270 | 18280 | 18280 | 18270 | 751 |
| 610 | 20250515 | 092400 | 388809430 | 18280 | 18260 | 18280 | 18250 | 1870 |
| 611 | 20250515 | 092300 | 354656770 | 18260 | 18250 | 18270 | 18250 | 283 |
| 612 | 20250515 | 092200 | 349487800 | 18270 | 18180 | 18270 | 18170 | 2046 |
| 613 | 20250515 | 092100 | 312133100 | 18210 | 18160 | 18240 | 18160 | 2257 |
| 614 | 20250515 | 092000 | 271053430 | 18150 | 18160 | 18160 | 18150 | 26 |
| 615 | 20250515 | 091900 | 270581280 | 18160 | 18160 | 18160 | 18160 | 101 |
| 616 | 20250515 | 091800 | 268747120 | 18170 | 18150 | 18180 | 18150 | 972 |
| 617 | 20250515 | 091700 | 251090230 | 18150 | 18090 | 18150 | 18090 | 355 |
| 618 | 20250515 | 091600 | 244647430 | 18130 | 18090 | 18130 | 18050 | 136 |
| 619 | 20250515 | 091500 | 242184490 | 18080 | 18040 | 18080 | 18040 | 371 |
| 620 | 20250515 | 091400 | 235483080 | 18040 | 18020 | 18040 | 18020 | 220 |
| 621 | 20250515 | 091300 | 231516320 | 18040 | 18020 | 18040 | 18020 | 31 |
| 622 | 20250515 | 091200 | 230957680 | 18010 | 18010 | 18010 | 18010 | 277 |
| 623 | 20250515 | 091100 | 225968910 | 18010 | 18050 | 18050 | 18010 | 827 |
| 624 | 20250515 | 091000 | 211067220 | 18070 | 18070 | 18100 | 18040 | 417 |
| 625 | 20250515 | 090900 | 203534570 | 18070 | 18050 | 18070 | 18040 | 8 |
| 626 | 20250515 | 090800 | 203390180 | 18050 | 17980 | 18050 | 17980 | 700 |
| 627 | 20250515 | 090700 | 190789660 | 17970 | 17980 | 17980 | 17970 | 669 |
| 628 | 20250515 | 090600 | 178766490 | 17980 | 17990 | 18000 | 17960 | 593 |
| 629 | 20250515 | 090500 | 168102010 | 17970 | 17990 | 18000 | 17960 | 615 |
| 630 | 20250515 | 090400 | 157049030 | 18000 | 17980 | 18030 | 17970 | 90 |
| 631 | 20250515 | 090300 | 155430590 | 17970 | 17980 | 18000 | 17970 | 939 |
| 632 | 20250515 | 090200 | 138547960 | 17950 | 18000 | 18010 | 17950 | 2019 |
| 633 | 20250515 | 090100 | 102249220 | 18020 | 18050 | 18050 | 18000 | 2017 |
| 634 | 20250515 | 090000 | 65923890 | 18050 | 18000 | 18110 | 18000 | 3659 |