31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 3 | 20250516 | 192700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20250516 | 192600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20250516 | 192500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20250516 | 192400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20250516 | 192300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20250516 | 192200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20250516 | 192100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20250516 | 192000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20250516 | 191900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20250516 | 191800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20250516 | 191700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20250516 | 191600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20250516 | 191500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20250516 | 191400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20250516 | 191300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20250516 | 191200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20250516 | 191100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20250516 | 191000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20250516 | 190900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20250516 | 190800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20250516 | 190700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20250516 | 190600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20250516 | 190500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20250516 | 190400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20250516 | 190300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20250516 | 190200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20250516 | 190100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20250516 | 190000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20250516 | 185900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20250516 | 185800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 33 | 20250516 | 185700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20250516 | 185600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20250516 | 185500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20250516 | 185400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20250516 | 185300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20250516 | 185200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20250516 | 185100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20250516 | 185000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20250516 | 184900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20250516 | 184800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20250516 | 184700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20250516 | 184600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20250516 | 184500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20250516 | 184400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20250516 | 184300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20250516 | 184200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20250516 | 184100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20250516 | 184000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20250516 | 183900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20250516 | 183800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20250516 | 183700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20250516 | 183600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20250516 | 183500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20250516 | 183400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20250516 | 183300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20250516 | 183200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20250516 | 183100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20250516 | 183000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20250516 | 182900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20250516 | 182800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 63 | 20250516 | 182700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20250516 | 182600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20250516 | 182500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20250516 | 182400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20250516 | 182300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20250516 | 182200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20250516 | 182100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20250516 | 182000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20250516 | 181900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20250516 | 181800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20250516 | 181700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20250516 | 181600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20250516 | 181500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20250516 | 181400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20250516 | 181300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20250516 | 181200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20250516 | 181100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20250516 | 181000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20250516 | 180900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20250516 | 180800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20250516 | 180700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20250516 | 180600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20250516 | 180500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20250516 | 180400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20250516 | 180300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20250516 | 180200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20250516 | 180100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20250516 | 180000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20250516 | 175900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20250516 | 175800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 93 | 20250516 | 175700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20250516 | 175600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20250516 | 175500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20250516 | 175400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20250516 | 175300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20250516 | 175200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20250516 | 175100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20250516 | 175000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20250516 | 174900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20250516 | 174800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20250516 | 174700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20250516 | 174600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20250516 | 174500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20250516 | 174400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20250516 | 174300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20250516 | 174200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20250516 | 174100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20250516 | 174000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20250516 | 173900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20250516 | 173800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20250516 | 173700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20250516 | 173600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20250516 | 173500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20250516 | 173400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20250516 | 173300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20250516 | 173200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20250516 | 173100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20250516 | 173000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20250516 | 172900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20250516 | 172800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 123 | 20250516 | 172700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20250516 | 172600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20250516 | 172500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20250516 | 172400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20250516 | 172300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20250516 | 172200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20250516 | 172100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20250516 | 172000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20250516 | 171900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20250516 | 171800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20250516 | 171700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20250516 | 171600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20250516 | 171500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20250516 | 171400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20250516 | 171300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20250516 | 171200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20250516 | 171100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20250516 | 171000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20250516 | 170900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20250516 | 170800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20250516 | 170700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20250516 | 170600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20250516 | 170500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20250516 | 170400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20250516 | 170300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20250516 | 170200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20250516 | 170100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20250516 | 170000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20250516 | 165900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20250516 | 165800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 153 | 20250516 | 165700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20250516 | 165600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20250516 | 165500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20250516 | 165400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20250516 | 165300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20250516 | 165200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20250516 | 165100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20250516 | 165000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20250516 | 164900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20250516 | 164800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20250516 | 164700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20250516 | 164600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20250516 | 164500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20250516 | 164400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20250516 | 164300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20250516 | 164200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20250516 | 164100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20250516 | 164000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20250516 | 163900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20250516 | 163800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20250516 | 163700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20250516 | 163600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20250516 | 163500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20250516 | 163400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20250516 | 163300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20250516 | 163200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20250516 | 163100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20250516 | 163000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20250516 | 162900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20250516 | 162800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 183 | 20250516 | 162700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20250516 | 162600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20250516 | 162500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20250516 | 162400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20250516 | 162300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20250516 | 162200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20250516 | 162100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20250516 | 162000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20250516 | 161900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20250516 | 161800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20250516 | 161700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20250516 | 161600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20250516 | 161500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20250516 | 161400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20250516 | 161300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20250516 | 161200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20250516 | 161100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20250516 | 161000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20250516 | 160900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20250516 | 160800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20250516 | 160700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20250516 | 160600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20250516 | 160500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20250516 | 160400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20250516 | 160300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20250516 | 160200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20250516 | 160100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20250516 | 160000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20250516 | 155900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20250516 | 155800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 213 | 20250516 | 155700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20250516 | 155600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20250516 | 155500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20250516 | 155400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20250516 | 155300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20250516 | 155200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20250516 | 155100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20250516 | 155000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20250516 | 154900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20250516 | 154800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20250516 | 154700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20250516 | 154600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20250516 | 154500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20250516 | 154400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20250516 | 154300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20250516 | 154200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20250516 | 154100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20250516 | 154000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20250516 | 153900 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 232 | 20250516 | 153800 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 233 | 20250516 | 153700 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 234 | 20250516 | 153600 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 235 | 20250516 | 153500 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 236 | 20250516 | 153400 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 237 | 20250516 | 153300 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 238 | 20250516 | 153200 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 239 | 20250516 | 153100 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 0 |
| 240 | 20250516 | 153000 | 2886976808 | 2250 | 2250 | 2250 | 2250 | 10867 |
| 241 | 20250516 | 152900 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 242 | 20250516 | 152800 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 243 | 20250516 | 152700 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 244 | 20250516 | 152600 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20250516 | 152500 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 246 | 20250516 | 152400 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 247 | 20250516 | 152300 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 248 | 20250516 | 152200 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 249 | 20250516 | 152100 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 250 | 20250516 | 152000 | 2862526058 | 2250 | 2250 | 2250 | 2250 | 0 |
| 251 | 20250516 | 151900 | 2862526058 | 2250 | 2240 | 2250 | 2240 | 5697 |
| 252 | 20250516 | 151800 | 2849729073 | 2235 | 2240 | 2240 | 2235 | 1013 |
| 253 | 20250516 | 151700 | 2847460013 | 2235 | 2235 | 2235 | 2235 | 351 |
| 254 | 20250516 | 151600 | 2846675528 | 2235 | 2245 | 2245 | 2235 | 3944 |
| 255 | 20250516 | 151500 | 2837843003 | 2240 | 2250 | 2250 | 2240 | 9864 |
| 256 | 20250516 | 151400 | 2815698318 | 2250 | 2245 | 2250 | 2245 | 26 |
| 257 | 20250516 | 151300 | 2815639943 | 2245 | 2250 | 2255 | 2240 | 5831 |
| 258 | 20250516 | 151200 | 2802559633 | 2250 | 2250 | 2250 | 2250 | 1879 |
| 259 | 20250516 | 151100 | 2798331883 | 2250 | 2250 | 2250 | 2250 | 1412 |
| 260 | 20250516 | 151000 | 2795154883 | 2250 | 2245 | 2250 | 2245 | 6369 |
| 261 | 20250516 | 150900 | 2780833963 | 2240 | 2240 | 2240 | 2240 | 250 |
| 262 | 20250516 | 150800 | 2780273963 | 2240 | 2240 | 2240 | 2240 | 313 |
| 263 | 20250516 | 150700 | 2779572843 | 2240 | 2240 | 2240 | 2240 | 68 |
| 264 | 20250516 | 150600 | 2779420523 | 2240 | 2240 | 2240 | 2240 | 1 |
| 265 | 20250516 | 150500 | 2779418283 | 2240 | 2240 | 2240 | 2240 | 3 |
| 266 | 20250516 | 150400 | 2779411563 | 2240 | 2245 | 2245 | 2240 | 337 |
| 267 | 20250516 | 150300 | 2778656628 | 2245 | 2240 | 2245 | 2240 | 24 |
| 268 | 20250516 | 150200 | 2778602763 | 2245 | 2245 | 2245 | 2245 | 100 |
| 269 | 20250516 | 150100 | 2778378263 | 2240 | 2240 | 2240 | 2240 | 1292 |
| 270 | 20250516 | 150000 | 2775484183 | 2240 | 2245 | 2245 | 2240 | 57 |
| 271 | 20250516 | 145900 | 2775356498 | 2245 | 2240 | 2245 | 2240 | 218 |
| 272 | 20250516 | 145800 | 2774867833 | 2240 | 2235 | 2240 | 2235 | 361 |
| 273 | 20250516 | 145700 | 2774059723 | 2235 | 2235 | 2235 | 2235 | 1 |
| 274 | 20250516 | 145600 | 2774057488 | 2240 | 2220 | 2240 | 2220 | 7475 |
| 275 | 20250516 | 145500 | 2757352173 | 2220 | 2220 | 2220 | 2220 | 50 |
| 276 | 20250516 | 145400 | 2757241173 | 2225 | 2225 | 2225 | 2220 | 1466 |
| 277 | 20250516 | 145300 | 2753979353 | 2220 | 2230 | 2230 | 2220 | 137 |
| 278 | 20250516 | 145200 | 2753674738 | 2225 | 2220 | 2225 | 2217 | 4102 |
| 279 | 20250516 | 145100 | 2744566252 | 2220 | 2220 | 2220 | 2220 | 100 |
| 280 | 20250516 | 145000 | 2744344252 | 2225 | 2220 | 2225 | 2220 | 20 |
| 281 | 20250516 | 144900 | 2744299801 | 2220 | 2220 | 2220 | 2220 | 1006 |
| 282 | 20250516 | 144800 | 2742066481 | 2220 | 2220 | 2220 | 2215 | 152 |
| 283 | 20250516 | 144700 | 2741729366 | 2220 | 2215 | 2220 | 2215 | 2329 |
| 284 | 20250516 | 144600 | 2736562136 | 2220 | 2215 | 2220 | 2215 | 3344 |
| 285 | 20250516 | 144500 | 2729154676 | 2215 | 2215 | 2215 | 2210 | 566 |
| 286 | 20250516 | 144400 | 2727901486 | 2210 | 2210 | 2210 | 2210 | 13270 |
| 287 | 20250516 | 144300 | 2698574786 | 2205 | 2210 | 2210 | 2205 | 520 |
| 288 | 20250516 | 144200 | 2697426686 | 2205 | 2210 | 2210 | 2205 | 2114 |
| 289 | 20250516 | 144100 | 2692754885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 290 | 20250516 | 144000 | 2692754885 | 2215 | 2215 | 2215 | 2215 | 156 |
| 291 | 20250516 | 143900 | 2692409345 | 2215 | 2215 | 2215 | 2215 | 10 |
| 292 | 20250516 | 143800 | 2692387195 | 2215 | 2212 | 2215 | 2212 | 212 |
| 293 | 20250516 | 143700 | 2691917651 | 2210 | 2210 | 2210 | 2210 | 516 |
| 294 | 20250516 | 143600 | 2690777291 | 2205 | 2205 | 2205 | 2205 | 1950 |
| 295 | 20250516 | 143500 | 2686477541 | 2200 | 2200 | 2200 | 2200 | 99 |
| 296 | 20250516 | 143400 | 2686259741 | 2205 | 2200 | 2205 | 2200 | 209 |
| 297 | 20250516 | 143300 | 2685799901 | 2205 | 2205 | 2205 | 2205 | 120 |
| 298 | 20250516 | 143200 | 2685535301 | 2205 | 2205 | 2205 | 2205 | 2614 |
| 299 | 20250516 | 143100 | 2679771431 | 2205 | 2205 | 2205 | 2205 | 1855 |
| 300 | 20250516 | 143000 | 2675681156 | 2200 | 2195 | 2200 | 2195 | 2383 |
| 301 | 20250516 | 142900 | 2670438581 | 2200 | 2200 | 2200 | 2200 | 0 |
| 302 | 20250516 | 142800 | 2670438581 | 2200 | 2190 | 2200 | 2190 | 1440 |
| 303 | 20250516 | 142700 | 2667282256 | 2190 | 2190 | 2190 | 2190 | 327 |
| 304 | 20250516 | 142600 | 2666566126 | 2195 | 2195 | 2195 | 2190 | 3049 |
| 305 | 20250516 | 142500 | 2659885461 | 2195 | 2195 | 2195 | 2195 | 0 |
| 306 | 20250516 | 142400 | 2659885461 | 2195 | 2195 | 2195 | 2195 | 2780 |
| 307 | 20250516 | 142300 | 2653783361 | 2195 | 2195 | 2195 | 2195 | 52 |
| 308 | 20250516 | 142200 | 2653669221 | 2190 | 2190 | 2190 | 2190 | 359 |
| 309 | 20250516 | 142100 | 2652883011 | 2190 | 2190 | 2190 | 2190 | 297 |
| 310 | 20250516 | 142000 | 2652232581 | 2190 | 2200 | 2200 | 2190 | 3217 |
| 311 | 20250516 | 141900 | 2645155371 | 2200 | 2202 | 2202 | 2200 | 1812 |
| 312 | 20250516 | 141800 | 2641168939 | 2200 | 2200 | 2205 | 2200 | 601 |
| 313 | 20250516 | 141700 | 2639846734 | 2200 | 2200 | 2200 | 2200 | 600 |
| 314 | 20250516 | 141600 | 2638526734 | 2200 | 2190 | 2220 | 2190 | 8354 |
| 315 | 20250516 | 141500 | 2620124144 | 2190 | 2190 | 2190 | 2190 | 200 |
| 316 | 20250516 | 141400 | 2619686144 | 2190 | 2192 | 2192 | 2185 | 3160 |
| 317 | 20250516 | 141300 | 2612768421 | 2190 | 2190 | 2190 | 2190 | 0 |
| 318 | 20250516 | 141200 | 2612768421 | 2190 | 2190 | 2190 | 2190 | 500 |
| 319 | 20250516 | 141100 | 2611673421 | 2195 | 2195 | 2197 | 2195 | 2109 |
| 320 | 20250516 | 141000 | 2607043756 | 2200 | 2200 | 2200 | 2200 | 21 |
| 321 | 20250516 | 140900 | 2606997556 | 2200 | 2200 | 2200 | 2200 | 37 |
| 322 | 20250516 | 140800 | 2606916156 | 2200 | 2200 | 2200 | 2200 | 908 |
| 323 | 20250516 | 140700 | 2604918556 | 2205 | 2205 | 2205 | 2205 | 100 |
| 324 | 20250516 | 140600 | 2604698056 | 2205 | 2210 | 2215 | 2200 | 261 |
| 325 | 20250516 | 140500 | 2604122091 | 2210 | 2210 | 2215 | 2210 | 767 |
| 326 | 20250516 | 140400 | 2602426926 | 2210 | 2210 | 2210 | 2210 | 0 |
| 327 | 20250516 | 140300 | 2602426926 | 2210 | 2215 | 2215 | 2210 | 301 |
| 328 | 20250516 | 140200 | 2601761711 | 2210 | 2210 | 2210 | 2210 | 896 |
| 329 | 20250516 | 140100 | 2599781551 | 2215 | 2210 | 2215 | 2210 | 874 |
| 330 | 20250516 | 140000 | 2597846421 | 2205 | 2200 | 2205 | 2200 | 848 |
| 331 | 20250516 | 135900 | 2595976596 | 2200 | 2195 | 2200 | 2195 | 3646 |
| 332 | 20250516 | 135800 | 2587956396 | 2195 | 2195 | 2195 | 2195 | 18 |
| 333 | 20250516 | 135700 | 2587916886 | 2195 | 2200 | 2200 | 2195 | 987 |
| 334 | 20250516 | 135600 | 2585747366 | 2195 | 2200 | 2200 | 2195 | 329 |
| 335 | 20250516 | 135500 | 2585024536 | 2195 | 2195 | 2195 | 2195 | 2310 |
| 336 | 20250516 | 135400 | 2579954086 | 2200 | 2200 | 2200 | 2195 | 278 |
| 337 | 20250516 | 135300 | 2579343486 | 2200 | 2200 | 2200 | 2200 | 2 |
| 338 | 20250516 | 135200 | 2579339086 | 2200 | 2200 | 2205 | 2195 | 6049 |
| 339 | 20250516 | 135100 | 2566032491 | 2205 | 2205 | 2205 | 2205 | 4738 |
| 340 | 20250516 | 135000 | 2555585201 | 2205 | 2205 | 2205 | 2205 | 262 |
| 341 | 20250516 | 134900 | 2555007491 | 2205 | 2210 | 2210 | 2205 | 3003 |
| 342 | 20250516 | 134800 | 2548385291 | 2210 | 2210 | 2215 | 2205 | 6877 |
| 343 | 20250516 | 134700 | 2533193986 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20250516 | 134600 | 2533193986 | 2210 | 2210 | 2210 | 2210 | 20 |
| 345 | 20250516 | 134500 | 2533149786 | 2205 | 2205 | 2205 | 2205 | 487 |
| 346 | 20250516 | 134400 | 2532075951 | 2200 | 2200 | 2220 | 2200 | 926 |
| 347 | 20250516 | 134300 | 2530034146 | 2200 | 2200 | 2200 | 2200 | 1 |
| 348 | 20250516 | 134200 | 2530031946 | 2200 | 2197 | 2200 | 2197 | 3003 |
| 349 | 20250516 | 134100 | 2523425355 | 2195 | 2205 | 2205 | 2195 | 3140 |
| 350 | 20250516 | 134000 | 2516519785 | 2205 | 2205 | 2205 | 2205 | 855 |
| 351 | 20250516 | 133900 | 2514634510 | 2200 | 2200 | 2200 | 2200 | 4 |
| 352 | 20250516 | 133800 | 2514625710 | 2200 | 2205 | 2205 | 2200 | 233 |
| 353 | 20250516 | 133700 | 2514113105 | 2205 | 2205 | 2205 | 2205 | 2624 |
| 354 | 20250516 | 133600 | 2508327185 | 2210 | 2210 | 2210 | 2210 | 0 |
| 355 | 20250516 | 133500 | 2508327185 | 2210 | 2205 | 2210 | 2205 | 6490 |
| 356 | 20250516 | 133400 | 2493998560 | 2205 | 2205 | 2205 | 2205 | 7217 |
| 357 | 20250516 | 133300 | 2478085075 | 2205 | 2205 | 2205 | 2205 | 1433 |
| 358 | 20250516 | 133200 | 2474925310 | 2205 | 2205 | 2205 | 2205 | 0 |
| 359 | 20250516 | 133100 | 2474925310 | 2205 | 2205 | 2205 | 2205 | 9 |
| 360 | 20250516 | 133000 | 2474905465 | 2210 | 2205 | 2210 | 2205 | 511 |
| 361 | 20250516 | 132900 | 2473776655 | 2205 | 2210 | 2210 | 2205 | 687 |
| 362 | 20250516 | 132800 | 2472261760 | 2210 | 2205 | 2210 | 2205 | 521 |
| 363 | 20250516 | 132700 | 2471112850 | 2205 | 2205 | 2205 | 2205 | 187 |
| 364 | 20250516 | 132600 | 2470700515 | 2205 | 2210 | 2210 | 2205 | 160 |
| 365 | 20250516 | 132500 | 2470347665 | 2210 | 2210 | 2210 | 2210 | 1033 |
| 366 | 20250516 | 132400 | 2468064735 | 2210 | 2215 | 2215 | 2210 | 7004 |
| 367 | 20250516 | 132300 | 2452585805 | 2210 | 2215 | 2215 | 2210 | 2227 |
| 368 | 20250516 | 132200 | 2447660980 | 2215 | 2220 | 2220 | 2215 | 501 |
| 369 | 20250516 | 132100 | 2446551015 | 2225 | 2225 | 2225 | 2225 | 503 |
| 370 | 20250516 | 132000 | 2445431840 | 2215 | 2225 | 2225 | 2210 | 5 |
| 371 | 20250516 | 131900 | 2445420755 | 2210 | 2225 | 2225 | 2210 | 2158 |
| 372 | 20250516 | 131800 | 2440648020 | 2215 | 2220 | 2220 | 2210 | 2717 |
| 373 | 20250516 | 131700 | 2434632905 | 2220 | 2215 | 2220 | 2215 | 41 |
| 374 | 20250516 | 131600 | 2434541905 | 2215 | 2225 | 2225 | 2215 | 562 |
| 375 | 20250516 | 131500 | 2433291465 | 2225 | 2225 | 2225 | 2225 | 500 |
| 376 | 20250516 | 131400 | 2432178965 | 2225 | 2215 | 2225 | 2215 | 1045 |
| 377 | 20250516 | 131300 | 2429863840 | 2225 | 2225 | 2225 | 2225 | 15 |
| 378 | 20250516 | 131200 | 2429830465 | 2220 | 2220 | 2225 | 2220 | 300 |
| 379 | 20250516 | 131100 | 2429163965 | 2225 | 2225 | 2225 | 2225 | 1 |
| 380 | 20250516 | 131000 | 2429161740 | 2215 | 2220 | 2220 | 2215 | 2683 |
| 381 | 20250516 | 130900 | 2423218155 | 2215 | 2215 | 2215 | 2210 | 2171 |
| 382 | 20250516 | 130800 | 2418419640 | 2215 | 2215 | 2215 | 2215 | 3 |
| 383 | 20250516 | 130700 | 2418412995 | 2215 | 2225 | 2225 | 2215 | 15571 |
| 384 | 20250516 | 130600 | 2383920880 | 2220 | 2230 | 2230 | 2220 | 1322 |
| 385 | 20250516 | 130500 | 2380982120 | 2235 | 2235 | 2235 | 2235 | 0 |
| 386 | 20250516 | 130400 | 2380982120 | 2235 | 2230 | 2235 | 2230 | 590 |
| 387 | 20250516 | 130300 | 2379665295 | 2235 | 2235 | 2240 | 2230 | 1533 |
| 388 | 20250516 | 130200 | 2376238940 | 2235 | 2235 | 2235 | 2235 | 1 |
| 389 | 20250516 | 130100 | 2376236705 | 2230 | 2240 | 2240 | 2230 | 1403 |
| 390 | 20250516 | 130000 | 2373107790 | 2235 | 2235 | 2235 | 2235 | 68 |
| 391 | 20250516 | 125900 | 2372955810 | 2230 | 2230 | 2230 | 2230 | 7 |
| 392 | 20250516 | 125800 | 2372940200 | 2230 | 2230 | 2230 | 2230 | 103 |
| 393 | 20250516 | 125700 | 2372710510 | 2230 | 2230 | 2230 | 2230 | 1065 |
| 394 | 20250516 | 125600 | 2370335560 | 2230 | 2230 | 2240 | 2230 | 1074 |
| 395 | 20250516 | 125500 | 2367932990 | 2235 | 2235 | 2235 | 2230 | 927 |
| 396 | 20250516 | 125400 | 2365865185 | 2235 | 2230 | 2235 | 2220 | 1044 |
| 397 | 20250516 | 125300 | 2363544535 | 2235 | 2235 | 2235 | 2235 | 1833 |
| 398 | 20250516 | 125200 | 2359447780 | 2235 | 2235 | 2235 | 2230 | 420 |
| 399 | 20250516 | 125100 | 2358511075 | 2235 | 2235 | 2235 | 2235 | 45 |
| 400 | 20250516 | 125000 | 2358410500 | 2235 | 2230 | 2235 | 2230 | 76 |
| 401 | 20250516 | 124900 | 2358240655 | 2235 | 2240 | 2240 | 2235 | 958 |
| 402 | 20250516 | 124800 | 2356097515 | 2235 | 2240 | 2240 | 2235 | 957 |
| 403 | 20250516 | 124700 | 2353953845 | 2240 | 2230 | 2270 | 2230 | 13604 |
| 404 | 20250516 | 124600 | 2323383335 | 2220 | 2230 | 2230 | 2220 | 1913 |
| 405 | 20250516 | 124500 | 2319135110 | 2230 | 2230 | 2230 | 2230 | 104 |
| 406 | 20250516 | 124400 | 2318903190 | 2230 | 2230 | 2230 | 2220 | 435 |
| 407 | 20250516 | 124300 | 2317935990 | 2230 | 2230 | 2230 | 2230 | 409 |
| 408 | 20250516 | 124200 | 2317023920 | 2220 | 2225 | 2225 | 2220 | 213 |
| 409 | 20250516 | 124100 | 2316551030 | 2230 | 2230 | 2230 | 2230 | 2 |
| 410 | 20250516 | 124000 | 2316546570 | 2230 | 2230 | 2230 | 2230 | 230 |
| 411 | 20250516 | 123900 | 2316033670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 412 | 20250516 | 123800 | 2316033670 | 2235 | 2225 | 2235 | 2225 | 78 |
| 413 | 20250516 | 123700 | 2315860110 | 2230 | 2225 | 2230 | 2225 | 1657 |
| 414 | 20250516 | 123600 | 2312170560 | 2220 | 2225 | 2225 | 2220 | 576 |
| 415 | 20250516 | 123500 | 2310891835 | 2220 | 2220 | 2220 | 2220 | 1 |
| 416 | 20250516 | 123400 | 2310889615 | 2220 | 2225 | 2225 | 2220 | 1121 |
| 417 | 20250516 | 123300 | 2308400990 | 2220 | 2225 | 2230 | 2220 | 1533 |
| 418 | 20250516 | 123200 | 2304996775 | 2225 | 2230 | 2230 | 2225 | 786 |
| 419 | 20250516 | 123100 | 2303246705 | 2235 | 2235 | 2235 | 2235 | 500 |
| 420 | 20250516 | 123000 | 2302129205 | 2235 | 2235 | 2235 | 2235 | 1 |
| 421 | 20250516 | 122900 | 2302126970 | 2235 | 2235 | 2235 | 2235 | 1 |
| 422 | 20250516 | 122800 | 2302124735 | 2230 | 2230 | 2230 | 2230 | 944 |
| 423 | 20250516 | 122700 | 2300019615 | 2235 | 2235 | 2235 | 2235 | 1 |
| 424 | 20250516 | 122600 | 2300017380 | 2235 | 2235 | 2235 | 2235 | 5 |
| 425 | 20250516 | 122500 | 2300006205 | 2235 | 2235 | 2235 | 2235 | 5 |
| 426 | 20250516 | 122400 | 2299995030 | 2230 | 2230 | 2230 | 2230 | 0 |
| 427 | 20250516 | 122300 | 2299995030 | 2230 | 2240 | 2240 | 2230 | 669 |
| 428 | 20250516 | 122200 | 2298499790 | 2235 | 2230 | 2235 | 2230 | 311 |
| 429 | 20250516 | 122100 | 2297805380 | 2235 | 2235 | 2235 | 2235 | 4860 |
| 430 | 20250516 | 122000 | 2286943280 | 2240 | 2235 | 2240 | 2235 | 200 |
| 431 | 20250516 | 121900 | 2286495530 | 2240 | 2240 | 2240 | 2240 | 3 |
| 432 | 20250516 | 121800 | 2286488810 | 2240 | 2235 | 2240 | 2235 | 17 |
| 433 | 20250516 | 121700 | 2286450775 | 2235 | 2235 | 2240 | 2235 | 17 |
| 434 | 20250516 | 121600 | 2286412775 | 2235 | 2235 | 2235 | 2235 | 80 |
| 435 | 20250516 | 121500 | 2286233975 | 2235 | 2235 | 2235 | 2235 | 399 |
| 436 | 20250516 | 121400 | 2285342210 | 2235 | 2235 | 2235 | 2230 | 1048 |
| 437 | 20250516 | 121300 | 2283000180 | 2235 | 2235 | 2235 | 2235 | 603 |
| 438 | 20250516 | 121200 | 2281652475 | 2235 | 2235 | 2235 | 2235 | 507 |
| 439 | 20250516 | 121100 | 2280519330 | 2240 | 2240 | 2240 | 2240 | 138 |
| 440 | 20250516 | 121000 | 2280210210 | 2240 | 2225 | 2245 | 2225 | 4143 |
| 441 | 20250516 | 120900 | 2270948760 | 2225 | 2225 | 2225 | 2225 | 95 |
| 442 | 20250516 | 120800 | 2270737385 | 2225 | 2225 | 2230 | 2225 | 481 |
| 443 | 20250516 | 120700 | 2269667155 | 2225 | 2225 | 2225 | 2225 | 1 |
| 444 | 20250516 | 120600 | 2269664930 | 2225 | 2225 | 2225 | 2225 | 1111 |
| 445 | 20250516 | 120500 | 2267192955 | 2225 | 2225 | 2225 | 2225 | 0 |
| 446 | 20250516 | 120400 | 2267192955 | 2225 | 2225 | 2225 | 2225 | 2500 |
| 447 | 20250516 | 120300 | 2261630455 | 2225 | 2230 | 2230 | 2225 | 2013 |
| 448 | 20250516 | 120200 | 2257151505 | 2230 | 2230 | 2230 | 2230 | 49 |
| 449 | 20250516 | 120100 | 2257042235 | 2230 | 2230 | 2230 | 2230 | 1454 |
| 450 | 20250516 | 120000 | 2253799815 | 2225 | 2225 | 2225 | 2225 | 2186 |
| 451 | 20250516 | 115900 | 2248935965 | 2225 | 2225 | 2225 | 2225 | 0 |
| 452 | 20250516 | 115800 | 2248935965 | 2225 | 2225 | 2235 | 2225 | 4525 |
| 453 | 20250516 | 115700 | 2238861340 | 2235 | 2235 | 2235 | 2235 | 1 |
| 454 | 20250516 | 115600 | 2238859105 | 2230 | 2215 | 2230 | 2215 | 2048 |
| 455 | 20250516 | 115500 | 2234304595 | 2220 | 2220 | 2220 | 2220 | 3870 |
| 456 | 20250516 | 115400 | 2225713195 | 2225 | 2225 | 2225 | 2225 | 0 |
| 457 | 20250516 | 115300 | 2225713195 | 2225 | 2225 | 2225 | 2225 | 46 |
| 458 | 20250516 | 115200 | 2225610845 | 2225 | 2225 | 2225 | 2225 | 271 |
| 459 | 20250516 | 115100 | 2225007870 | 2225 | 2225 | 2225 | 2225 | 193 |
| 460 | 20250516 | 115000 | 2224578445 | 2230 | 2230 | 2230 | 2225 | 148 |
| 461 | 20250516 | 114900 | 2224248410 | 2225 | 2225 | 2225 | 2225 | 57 |
| 462 | 20250516 | 114800 | 2224121585 | 2230 | 2230 | 2230 | 2230 | 1 |
| 463 | 20250516 | 114700 | 2224119355 | 2230 | 2230 | 2230 | 2230 | 1 |
| 464 | 20250516 | 114600 | 2224117125 | 2225 | 2230 | 2230 | 2225 | 3 |
| 465 | 20250516 | 114500 | 2224110440 | 2230 | 2230 | 2230 | 2220 | 1712 |
| 466 | 20250516 | 114400 | 2220309155 | 2230 | 2230 | 2230 | 2230 | 469 |
| 467 | 20250516 | 114300 | 2219263285 | 2230 | 2225 | 2230 | 2220 | 332 |
| 468 | 20250516 | 114200 | 2218525225 | 2230 | 2220 | 2230 | 2220 | 1459 |
| 469 | 20250516 | 114100 | 2215283785 | 2225 | 2225 | 2230 | 2225 | 26 |
| 470 | 20250516 | 114000 | 2215225930 | 2230 | 2235 | 2235 | 2230 | 492 |
| 471 | 20250516 | 113900 | 2214126365 | 2235 | 2230 | 2235 | 2230 | 45 |
| 472 | 20250516 | 113800 | 2214025990 | 2230 | 2220 | 2230 | 2220 | 53 |
| 473 | 20250516 | 113700 | 2213908300 | 2220 | 2235 | 2235 | 2220 | 1006 |
| 474 | 20250516 | 113600 | 2211673135 | 2230 | 2245 | 2245 | 2230 | 2755 |
| 475 | 20250516 | 113500 | 2205511315 | 2245 | 2240 | 2245 | 2240 | 488 |
| 476 | 20250516 | 113400 | 2204418185 | 2245 | 2245 | 2245 | 2240 | 140 |
| 477 | 20250516 | 113300 | 2204104035 | 2245 | 2240 | 2245 | 2235 | 705 |
| 478 | 20250516 | 113200 | 2202525055 | 2245 | 2245 | 2245 | 2245 | 1604 |
| 479 | 20250516 | 113100 | 2198924075 | 2240 | 2245 | 2245 | 2235 | 392 |
| 480 | 20250516 | 113000 | 2198046010 | 2245 | 2240 | 2245 | 2240 | 752 |
| 481 | 20250516 | 112900 | 2196361500 | 2245 | 2245 | 2245 | 2245 | 1105 |
| 482 | 20250516 | 112800 | 2193880775 | 2245 | 2240 | 2245 | 2235 | 1908 |
| 483 | 20250516 | 112700 | 2189605535 | 2245 | 2235 | 2245 | 2235 | 1491 |
| 484 | 20250516 | 112600 | 2186266409 | 2240 | 2235 | 2240 | 2235 | 228 |
| 485 | 20250516 | 112500 | 2185756819 | 2235 | 2230 | 2235 | 2230 | 3027 |
| 486 | 20250516 | 112400 | 2179006599 | 2230 | 2230 | 2230 | 2220 | 708 |
| 487 | 20250516 | 112300 | 2177434484 | 2230 | 2230 | 2230 | 2225 | 148 |
| 488 | 20250516 | 112200 | 2177104694 | 2235 | 2235 | 2235 | 2215 | 4930 |
| 489 | 20250516 | 112100 | 2166153689 | 2240 | 2235 | 2240 | 2235 | 120 |
| 490 | 20250516 | 112000 | 2165884929 | 2240 | 2235 | 2240 | 2235 | 664 |
| 491 | 20250516 | 111900 | 2164399879 | 2230 | 2225 | 2235 | 2225 | 1046 |
| 492 | 20250516 | 111800 | 2162066759 | 2215 | 2230 | 2230 | 2215 | 1029 |
| 493 | 20250516 | 111700 | 2159782499 | 2225 | 2220 | 2225 | 2220 | 659 |
| 494 | 20250516 | 111600 | 2158318724 | 2220 | 2225 | 2225 | 2220 | 1161 |
| 495 | 20250516 | 111500 | 2155741024 | 2230 | 2230 | 2230 | 2230 | 1 |
| 496 | 20250516 | 111400 | 2155738794 | 2230 | 2235 | 2240 | 2230 | 1148 |
| 497 | 20250516 | 111300 | 2153174064 | 2240 | 2235 | 2240 | 2235 | 1329 |
| 498 | 20250516 | 111200 | 2150199604 | 2240 | 2230 | 2240 | 2230 | 3194 |
| 499 | 20250516 | 111100 | 2143059449 | 2225 | 2225 | 2225 | 2225 | 491 |
| 500 | 20250516 | 111000 | 2141966974 | 2225 | 2220 | 2225 | 2220 | 1202 |
| 501 | 20250516 | 110900 | 2139298514 | 2220 | 2217 | 2220 | 2215 | 1805 |
| 502 | 20250516 | 110800 | 2135297314 | 2215 | 2215 | 2215 | 2215 | 1077 |
| 503 | 20250516 | 110700 | 2132911759 | 2215 | 2215 | 2215 | 2215 | 1174 |
| 504 | 20250516 | 110600 | 2130311349 | 2215 | 2215 | 2215 | 2215 | 3727 |
| 505 | 20250516 | 110500 | 2122056044 | 2210 | 2215 | 2220 | 2210 | 1201 |
| 506 | 20250516 | 110400 | 2119396789 | 2210 | 2210 | 2210 | 2210 | 0 |
| 507 | 20250516 | 110300 | 2119396789 | 2210 | 2210 | 2215 | 2210 | 1600 |
| 508 | 20250516 | 110200 | 2115859789 | 2215 | 2220 | 2225 | 2215 | 891 |
| 509 | 20250516 | 110100 | 2113882169 | 2220 | 2220 | 2225 | 2220 | 1448 |
| 510 | 20250516 | 110000 | 2110666344 | 2220 | 2215 | 2220 | 2215 | 1599 |
| 511 | 20250516 | 105900 | 2107116714 | 2220 | 2220 | 2220 | 2215 | 2782 |
| 512 | 20250516 | 105800 | 2100944394 | 2220 | 2215 | 2235 | 2210 | 12252 |
| 513 | 20250516 | 105700 | 2073751744 | 2215 | 2205 | 2215 | 2202 | 2128 |
| 514 | 20250516 | 105600 | 2069055359 | 2205 | 2205 | 2205 | 2195 | 92 |
| 515 | 20250516 | 105500 | 2068852519 | 2205 | 2205 | 2205 | 2205 | 3 |
| 516 | 20250516 | 105400 | 2068845904 | 2205 | 2200 | 2205 | 2195 | 5886 |
| 517 | 20250516 | 105300 | 2055903649 | 2200 | 2200 | 2200 | 2195 | 34 |
| 518 | 20250516 | 105200 | 2055828994 | 2200 | 2200 | 2200 | 2195 | 1162 |
| 519 | 20250516 | 105100 | 2053277844 | 2200 | 2200 | 2200 | 2195 | 115 |
| 520 | 20250516 | 105000 | 2053024854 | 2200 | 2195 | 2200 | 2195 | 2485 |
| 521 | 20250516 | 104900 | 2047569439 | 2195 | 2195 | 2195 | 2190 | 37 |
| 522 | 20250516 | 104800 | 2047488374 | 2195 | 2195 | 2195 | 2195 | 47 |
| 523 | 20250516 | 104700 | 2047385209 | 2195 | 2190 | 2195 | 2180 | 688 |
| 524 | 20250516 | 104600 | 2045878449 | 2190 | 2180 | 2190 | 2180 | 3109 |
| 525 | 20250516 | 104500 | 2039099374 | 2180 | 2180 | 2185 | 2180 | 830 |
| 526 | 20250516 | 104400 | 2037289869 | 2180 | 2180 | 2180 | 2175 | 935 |
| 527 | 20250516 | 104300 | 2035254604 | 2180 | 2180 | 2180 | 2180 | 1801 |
| 528 | 20250516 | 104200 | 2031328424 | 2170 | 2175 | 2175 | 2160 | 28720 |
| 529 | 20250516 | 104100 | 1969147864 | 2170 | 2175 | 2175 | 2165 | 2321 |
| 530 | 20250516 | 104000 | 1964111209 | 2170 | 2175 | 2180 | 2170 | 1948 |
| 531 | 20250516 | 103900 | 1959877014 | 2175 | 2170 | 2185 | 2170 | 2117 |
| 532 | 20250516 | 103800 | 1955266759 | 2180 | 2180 | 2185 | 2170 | 10114 |
| 533 | 20250516 | 103700 | 1933247759 | 2180 | 2185 | 2185 | 2175 | 8221 |
| 534 | 20250516 | 103600 | 1915326004 | 2185 | 2185 | 2185 | 2180 | 478 |
| 535 | 20250516 | 103500 | 1914282324 | 2185 | 2185 | 2185 | 2180 | 1194 |
| 536 | 20250516 | 103400 | 1911673684 | 2185 | 2180 | 2185 | 2180 | 337 |
| 537 | 20250516 | 103300 | 1910938364 | 2185 | 2180 | 2185 | 2180 | 2363 |
| 538 | 20250516 | 103200 | 1905785829 | 2185 | 2182 | 2185 | 2180 | 39 |
| 539 | 20250516 | 103100 | 1905700726 | 2185 | 2185 | 2185 | 2185 | 412 |
| 540 | 20250516 | 103000 | 1904800506 | 2185 | 2175 | 2185 | 2170 | 7147 |
| 541 | 20250516 | 102900 | 1889274886 | 2175 | 2175 | 2175 | 2170 | 468 |
| 542 | 20250516 | 102800 | 1888257011 | 2175 | 2175 | 2175 | 2170 | 170 |
| 543 | 20250516 | 102700 | 1887887561 | 2170 | 2175 | 2175 | 2170 | 1734 |
| 544 | 20250516 | 102600 | 1884116576 | 2175 | 2185 | 2185 | 2175 | 1660 |
| 545 | 20250516 | 102500 | 1880505871 | 2185 | 2180 | 2185 | 2180 | 790 |
| 546 | 20250516 | 102400 | 1878781611 | 2185 | 2175 | 2185 | 2175 | 5783 |
| 547 | 20250516 | 102300 | 1866196396 | 2170 | 2175 | 2175 | 2170 | 594 |
| 548 | 20250516 | 102200 | 1864907146 | 2175 | 2165 | 2175 | 2160 | 4739 |
| 549 | 20250516 | 102100 | 1854646746 | 2165 | 2160 | 2170 | 2160 | 1234 |
| 550 | 20250516 | 102000 | 1851978111 | 2170 | 2165 | 2170 | 2160 | 704 |
| 551 | 20250516 | 101900 | 1850453906 | 2170 | 2170 | 2170 | 2165 | 404 |
| 552 | 20250516 | 101800 | 1849577726 | 2170 | 2170 | 2170 | 2160 | 4709 |
| 553 | 20250516 | 101700 | 1839378116 | 2170 | 2165 | 2170 | 2160 | 1797 |
| 554 | 20250516 | 101600 | 1835489166 | 2170 | 2170 | 2180 | 2165 | 10585 |
| 555 | 20250516 | 101500 | 1812537626 | 2180 | 2175 | 2180 | 2170 | 1283 |
| 556 | 20250516 | 101400 | 1809748876 | 2180 | 2180 | 2180 | 2175 | 1451 |
| 557 | 20250516 | 101300 | 1806589761 | 2180 | 2180 | 2185 | 2175 | 1219 |
| 558 | 20250516 | 101200 | 1803938321 | 2185 | 2175 | 2185 | 2175 | 6876 |
| 559 | 20250516 | 101100 | 1788979556 | 2175 | 2175 | 2175 | 2170 | 2516 |
| 560 | 20250516 | 101000 | 1783517002 | 2165 | 2180 | 2180 | 2165 | 1964 |
| 561 | 20250516 | 100900 | 1779256057 | 2175 | 2180 | 2180 | 2170 | 207 |
| 562 | 20250516 | 100800 | 1778806577 | 2170 | 2180 | 2180 | 2165 | 8669 |
| 563 | 20250516 | 100700 | 1759996377 | 2180 | 2180 | 2180 | 2170 | 1790 |
| 564 | 20250516 | 100600 | 1756100332 | 2185 | 2185 | 2185 | 2180 | 239 |
| 565 | 20250516 | 100500 | 1755579087 | 2185 | 2180 | 2185 | 2180 | 5615 |
| 566 | 20250516 | 100400 | 1743338382 | 2180 | 2175 | 2180 | 2175 | 1391 |
| 567 | 20250516 | 100300 | 1740307237 | 2180 | 2185 | 2185 | 2170 | 14522 |
| 568 | 20250516 | 100200 | 1708750467 | 2185 | 2175 | 2185 | 2175 | 2849 |
| 569 | 20250516 | 100100 | 1702540552 | 2175 | 2175 | 2175 | 2160 | 12235 |
| 570 | 20250516 | 100000 | 1676051967 | 2180 | 2170 | 2185 | 2170 | 20454 |
| 571 | 20250516 | 095900 | 1631643197 | 2170 | 2175 | 2180 | 2160 | 8501 |
| 572 | 20250516 | 095800 | 1613216612 | 2175 | 2170 | 2180 | 2165 | 6108 |
| 573 | 20250516 | 095700 | 1599951357 | 2175 | 2200 | 2200 | 2175 | 51624 |
| 574 | 20250516 | 095600 | 1487264992 | 2190 | 2200 | 2205 | 2190 | 7820 |
| 575 | 20250516 | 095500 | 1470075997 | 2205 | 2205 | 2205 | 2205 | 3397 |
| 576 | 20250516 | 095400 | 1462585612 | 2210 | 2210 | 2210 | 2210 | 2126 |
| 577 | 20250516 | 095300 | 1457887152 | 2210 | 2210 | 2210 | 2210 | 3013 |
| 578 | 20250516 | 095200 | 1451228422 | 2210 | 2210 | 2210 | 2210 | 744 |
| 579 | 20250516 | 095100 | 1449584182 | 2210 | 2200 | 2210 | 2195 | 4075 |
| 580 | 20250516 | 095000 | 1440626742 | 2200 | 2205 | 2210 | 2200 | 6819 |
| 581 | 20250516 | 094900 | 1425622257 | 2205 | 2205 | 2210 | 2200 | 26871 |
| 582 | 20250516 | 094800 | 1366493547 | 2205 | 2205 | 2205 | 2200 | 4370 |
| 583 | 20250516 | 094700 | 1356877187 | 2205 | 2210 | 2215 | 2205 | 6977 |
| 584 | 20250516 | 094600 | 1341492147 | 2210 | 2220 | 2220 | 2210 | 8132 |
| 585 | 20250516 | 094500 | 1323470772 | 2220 | 2222 | 2222 | 2212 | 5960 |
| 586 | 20250516 | 094400 | 1310259796 | 2222 | 2225 | 2225 | 2220 | 1507 |
| 587 | 20250516 | 094300 | 1306912532 | 2210 | 2210 | 2210 | 2210 | 562 |
| 588 | 20250516 | 094200 | 1305670512 | 2200 | 2215 | 2225 | 2200 | 9071 |
| 589 | 20250516 | 094100 | 1285597922 | 2215 | 2215 | 2215 | 2215 | 1327 |
| 590 | 20250516 | 094000 | 1282658617 | 2215 | 2205 | 2215 | 2205 | 10772 |
| 591 | 20250516 | 093900 | 1258829257 | 2200 | 2210 | 2210 | 2200 | 14688 |
| 592 | 20250516 | 093800 | 1226431872 | 2210 | 2220 | 2220 | 2210 | 10819 |
| 593 | 20250516 | 093700 | 1202491727 | 2220 | 2230 | 2230 | 2220 | 3894 |
| 594 | 20250516 | 093600 | 1193846772 | 2230 | 2225 | 2230 | 2220 | 10443 |
| 595 | 20250516 | 093500 | 1170613497 | 2230 | 2230 | 2235 | 2225 | 29032 |
| 596 | 20250516 | 093400 | 1105985392 | 2230 | 2240 | 2240 | 2230 | 4225 |
| 597 | 20250516 | 093300 | 1096549313 | 2240 | 2240 | 2240 | 2230 | 3679 |
| 598 | 20250516 | 093200 | 1088337973 | 2235 | 2235 | 2240 | 2230 | 29056 |
| 599 | 20250516 | 093100 | 1023386753 | 2240 | 2245 | 2245 | 2235 | 12351 |
| 600 | 20250516 | 093000 | 995719808 | 2245 | 2255 | 2255 | 2240 | 12382 |
| 601 | 20250516 | 092900 | 967840468 | 2260 | 2270 | 2270 | 2260 | 12170 |
| 602 | 20250516 | 092800 | 940259623 | 2275 | 2275 | 2275 | 2275 | 1405 |
| 603 | 20250516 | 092700 | 937063248 | 2275 | 2275 | 2275 | 2270 | 3031 |
| 604 | 20250516 | 092600 | 930172018 | 2275 | 2280 | 2280 | 2275 | 1577 |
| 605 | 20250516 | 092500 | 926582508 | 2280 | 2280 | 2285 | 2280 | 5768 |
| 606 | 20250516 | 092400 | 913417238 | 2290 | 2280 | 2290 | 2275 | 10871 |
| 607 | 20250516 | 092300 | 888534438 | 2275 | 2280 | 2280 | 2275 | 286 |
| 608 | 20250516 | 092200 | 887883778 | 2275 | 2275 | 2285 | 2270 | 3916 |
| 609 | 20250516 | 092100 | 878959233 | 2270 | 2280 | 2280 | 2270 | 11407 |
| 610 | 20250516 | 092000 | 852971483 | 2285 | 2295 | 2295 | 2285 | 18742 |
| 611 | 20250516 | 091900 | 810117478 | 2295 | 2300 | 2300 | 2290 | 9401 |
| 612 | 20250516 | 091800 | 788541173 | 2310 | 2305 | 2310 | 2305 | 2253 |
| 613 | 20250516 | 091700 | 783340463 | 2305 | 2310 | 2310 | 2305 | 10877 |
| 614 | 20250516 | 091600 | 758223868 | 2310 | 2300 | 2315 | 2300 | 1835 |
| 615 | 20250516 | 091500 | 753995733 | 2300 | 2310 | 2310 | 2300 | 7836 |
| 616 | 20250516 | 091400 | 735945473 | 2310 | 2320 | 2335 | 2310 | 23591 |
| 617 | 20250516 | 091300 | 681063325 | 2320 | 2295 | 2320 | 2295 | 11217 |
| 618 | 20250516 | 091200 | 655168110 | 2290 | 2290 | 2290 | 2280 | 12414 |
| 619 | 20250516 | 091100 | 626851175 | 2295 | 2290 | 2295 | 2285 | 12196 |
| 620 | 20250516 | 091000 | 598936010 | 2300 | 2305 | 2305 | 2290 | 10272 |
| 621 | 20250516 | 090900 | 575333605 | 2305 | 2305 | 2310 | 2295 | 20544 |
| 622 | 20250516 | 090800 | 528068895 | 2310 | 2310 | 2320 | 2290 | 19837 |
| 623 | 20250516 | 090700 | 482311785 | 2310 | 2300 | 2310 | 2285 | 21540 |
| 624 | 20250516 | 090600 | 432910020 | 2300 | 2315 | 2315 | 2280 | 51734 |
| 625 | 20250516 | 090500 | 313915605 | 2315 | 2280 | 2315 | 2280 | 29317 |
| 626 | 20250516 | 090400 | 246471635 | 2280 | 2245 | 2295 | 2240 | 19875 |
| 627 | 20250516 | 090300 | 201216465 | 2250 | 2220 | 2250 | 2220 | 13314 |
| 628 | 20250516 | 090200 | 171465175 | 2220 | 2210 | 2230 | 2200 | 42776 |
| 629 | 20250516 | 090100 | 76615460 | 2210 | 2245 | 2245 | 2205 | 17645 |
| 630 | 20250516 | 090000 | 37365105 | 2250 | 2280 | 2280 | 2240 | 16363 |