33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 190800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 3 | 20250515 | 190700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20250515 | 190600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20250515 | 190500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20250515 | 190400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20250515 | 190300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20250515 | 190200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20250515 | 190100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20250515 | 190000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20250515 | 185900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20250515 | 185800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20250515 | 185700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20250515 | 185600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20250515 | 185500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20250515 | 185400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20250515 | 185300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20250515 | 185200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20250515 | 185100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20250515 | 185000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20250515 | 184900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20250515 | 184800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20250515 | 184700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20250515 | 184600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20250515 | 184500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20250515 | 184400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20250515 | 184300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20250515 | 184200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20250515 | 184100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20250515 | 184000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20250515 | 183900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20250515 | 183800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 33 | 20250515 | 183700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20250515 | 183600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20250515 | 183500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20250515 | 183400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20250515 | 183300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20250515 | 183200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20250515 | 183100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20250515 | 183000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20250515 | 182900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20250515 | 182800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20250515 | 182700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20250515 | 182600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20250515 | 182500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20250515 | 182400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20250515 | 182300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20250515 | 182200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20250515 | 182100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20250515 | 182000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20250515 | 181900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20250515 | 181800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20250515 | 181700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20250515 | 181600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20250515 | 181500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20250515 | 181400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20250515 | 181300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20250515 | 181200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20250515 | 181100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20250515 | 181000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20250515 | 180900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20250515 | 180800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 63 | 20250515 | 180700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20250515 | 180600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20250515 | 180500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20250515 | 180400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20250515 | 180300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20250515 | 180200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20250515 | 180100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20250515 | 180000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20250515 | 175900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20250515 | 175800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20250515 | 175700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20250515 | 175600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20250515 | 175500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20250515 | 175400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20250515 | 175300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20250515 | 175200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20250515 | 175100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20250515 | 175000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20250515 | 174900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20250515 | 174800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20250515 | 174700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20250515 | 174600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20250515 | 174500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20250515 | 174400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20250515 | 174300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20250515 | 174200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20250515 | 174100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20250515 | 174000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20250515 | 173900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20250515 | 173800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 93 | 20250515 | 173700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20250515 | 173600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20250515 | 173500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20250515 | 173400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20250515 | 173300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20250515 | 173200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20250515 | 173100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20250515 | 173000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20250515 | 172900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20250515 | 172800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20250515 | 172700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20250515 | 172600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20250515 | 172500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20250515 | 172400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20250515 | 172300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20250515 | 172200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20250515 | 172100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20250515 | 172000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20250515 | 171900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20250515 | 171800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20250515 | 171700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20250515 | 171600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20250515 | 171500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20250515 | 171400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20250515 | 171300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20250515 | 171200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20250515 | 171100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20250515 | 171000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20250515 | 170900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20250515 | 170800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 123 | 20250515 | 170700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20250515 | 170600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20250515 | 170500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20250515 | 170400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20250515 | 170300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20250515 | 170200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20250515 | 170100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20250515 | 170000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20250515 | 165900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20250515 | 165800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20250515 | 165700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20250515 | 165600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20250515 | 165500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20250515 | 165400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20250515 | 165300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20250515 | 165200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20250515 | 165100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20250515 | 165000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20250515 | 164900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20250515 | 164800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20250515 | 164700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20250515 | 164600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20250515 | 164500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20250515 | 164400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20250515 | 164300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20250515 | 164200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20250515 | 164100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20250515 | 164000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20250515 | 163900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20250515 | 163800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 153 | 20250515 | 163700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20250515 | 163600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20250515 | 163500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20250515 | 163400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20250515 | 163300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20250515 | 163200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20250515 | 163100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20250515 | 163000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20250515 | 162900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20250515 | 162800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20250515 | 162700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20250515 | 162600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20250515 | 162500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20250515 | 162400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20250515 | 162300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20250515 | 162200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20250515 | 162100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20250515 | 162000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20250515 | 161900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20250515 | 161800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20250515 | 161700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20250515 | 161600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20250515 | 161500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20250515 | 161400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20250515 | 161300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20250515 | 161200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20250515 | 161100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20250515 | 161000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20250515 | 160900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20250515 | 160800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 183 | 20250515 | 160700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20250515 | 160600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20250515 | 160500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20250515 | 160400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20250515 | 160300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20250515 | 160200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20250515 | 160100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20250515 | 160000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20250515 | 155900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20250515 | 155800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20250515 | 155700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20250515 | 155600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20250515 | 155500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20250515 | 155400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20250515 | 155300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20250515 | 155200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20250515 | 155100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20250515 | 155000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20250515 | 154900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20250515 | 154800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20250515 | 154700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20250515 | 154600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20250515 | 154500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20250515 | 154400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20250515 | 154300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20250515 | 154200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20250515 | 154100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20250515 | 154000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20250515 | 153900 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20250515 | 153800 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 213 | 20250515 | 153700 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20250515 | 153600 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20250515 | 153500 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20250515 | 153400 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20250515 | 153300 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20250515 | 153200 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20250515 | 153100 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20250515 | 153000 | 21709856225 | 47500 | 47500 | 47500 | 47500 | 14519 |
| 221 | 20250515 | 152900 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20250515 | 152800 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20250515 | 152700 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20250515 | 152600 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20250515 | 152500 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20250515 | 152400 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20250515 | 152300 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20250515 | 152200 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20250515 | 152100 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20250515 | 152000 | 21020203725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20250515 | 151900 | 21020203725 | 47550 | 47650 | 47650 | 47550 | 1067 |
| 232 | 20250515 | 151800 | 20969439775 | 47600 | 47600 | 47600 | 47600 | 448 |
| 233 | 20250515 | 151700 | 20948114975 | 47600 | 47650 | 47750 | 47600 | 1865 |
| 234 | 20250515 | 151600 | 20859278175 | 47600 | 47600 | 47650 | 47550 | 699 |
| 235 | 20250515 | 151500 | 20826008375 | 47600 | 47600 | 47650 | 47600 | 156 |
| 236 | 20250515 | 151400 | 20818582325 | 47600 | 47600 | 47650 | 47550 | 269 |
| 237 | 20250515 | 151300 | 20805775825 | 47550 | 47550 | 47650 | 47500 | 555 |
| 238 | 20250515 | 151200 | 20779384800 | 47550 | 47600 | 47600 | 47500 | 1042 |
| 239 | 20250515 | 151100 | 20729839500 | 47550 | 47550 | 47650 | 47550 | 712 |
| 240 | 20250515 | 151000 | 20695972400 | 47600 | 47600 | 47600 | 47550 | 768 |
| 241 | 20250515 | 150900 | 20659415750 | 47600 | 47700 | 47700 | 47600 | 1466 |
| 242 | 20250515 | 150800 | 20589582150 | 47650 | 47700 | 47700 | 47650 | 148 |
| 243 | 20250515 | 150700 | 20582529100 | 47650 | 47700 | 47700 | 47650 | 160 |
| 244 | 20250515 | 150600 | 20574904500 | 47650 | 47600 | 47700 | 47600 | 21 |
| 245 | 20250515 | 150500 | 20573903850 | 47600 | 47600 | 47700 | 47550 | 3689 |
| 246 | 20250515 | 150400 | 20398390900 | 47550 | 47600 | 47600 | 47550 | 255 |
| 247 | 20250515 | 150300 | 20386255550 | 47550 | 47550 | 47600 | 47550 | 657 |
| 248 | 20250515 | 150200 | 20355013100 | 47550 | 47600 | 47600 | 47500 | 1447 |
| 249 | 20250515 | 150100 | 20286203650 | 47600 | 47600 | 47650 | 47600 | 928 |
| 250 | 20250515 | 150000 | 20242030150 | 47600 | 47650 | 47650 | 47600 | 206 |
| 251 | 20250515 | 145900 | 20232222200 | 47600 | 47550 | 47650 | 47500 | 373 |
| 252 | 20250515 | 145800 | 20214474850 | 47550 | 47550 | 47600 | 47550 | 2119 |
| 253 | 20250515 | 145700 | 20113707800 | 47550 | 47550 | 47600 | 47550 | 36 |
| 254 | 20250515 | 145600 | 20111995400 | 47600 | 47600 | 47650 | 47550 | 101 |
| 255 | 20250515 | 145500 | 20107187350 | 47650 | 47550 | 47650 | 47550 | 476 |
| 256 | 20250515 | 145400 | 20084538100 | 47600 | 47600 | 47600 | 47550 | 34 |
| 257 | 20250515 | 145300 | 20082920400 | 47550 | 47550 | 47600 | 47550 | 268 |
| 258 | 20250515 | 145200 | 20070168250 | 47550 | 47600 | 47600 | 47550 | 111 |
| 259 | 20250515 | 145100 | 20064886000 | 47600 | 47600 | 47600 | 47550 | 631 |
| 260 | 20250515 | 145000 | 20034874250 | 47600 | 47650 | 47650 | 47550 | 1142 |
| 261 | 20250515 | 144900 | 19980509900 | 47650 | 47700 | 47700 | 47650 | 1746 |
| 262 | 20250515 | 144800 | 19897312450 | 47700 | 47650 | 47700 | 47650 | 65 |
| 263 | 20250515 | 144700 | 19894213725 | 47700 | 47650 | 47700 | 47650 | 18 |
| 264 | 20250515 | 144600 | 19893355275 | 47700 | 47700 | 47700 | 47650 | 65 |
| 265 | 20250515 | 144500 | 19890255725 | 47700 | 47700 | 47700 | 47650 | 89 |
| 266 | 20250515 | 144400 | 19886012625 | 47650 | 47700 | 47700 | 47650 | 898 |
| 267 | 20250515 | 144300 | 19843222425 | 47700 | 47700 | 47700 | 47650 | 350 |
| 268 | 20250515 | 144200 | 19826528525 | 47700 | 47650 | 47700 | 47650 | 28 |
| 269 | 20250515 | 144100 | 19825193075 | 47700 | 47700 | 47700 | 47650 | 183 |
| 270 | 20250515 | 144000 | 19816465625 | 47700 | 47700 | 47700 | 47700 | 189 |
| 271 | 20250515 | 143900 | 19807450325 | 47700 | 47700 | 47700 | 47600 | 270 |
| 272 | 20250515 | 143800 | 19794586275 | 47650 | 47650 | 47700 | 47650 | 414 |
| 273 | 20250515 | 143700 | 19774851575 | 47650 | 47700 | 47700 | 47650 | 255 |
| 274 | 20250515 | 143600 | 19762688225 | 47700 | 47650 | 47700 | 47650 | 129 |
| 275 | 20250515 | 143500 | 19756540375 | 47700 | 47700 | 47700 | 47675 | 197 |
| 276 | 20250515 | 143400 | 19747143525 | 47700 | 47700 | 47700 | 47650 | 268 |
| 277 | 20250515 | 143300 | 19734367625 | 47650 | 47750 | 47750 | 47650 | 205 |
| 278 | 20250515 | 143200 | 19724593275 | 47750 | 47800 | 47800 | 47700 | 1482 |
| 279 | 20250515 | 143100 | 19653827025 | 47800 | 47850 | 47850 | 47800 | 650 |
| 280 | 20250515 | 143000 | 19622742675 | 47850 | 47850 | 47850 | 47850 | 341 |
| 281 | 20250515 | 142900 | 19606425825 | 47900 | 47800 | 47900 | 47800 | 540 |
| 282 | 20250515 | 142800 | 19580591575 | 47850 | 47800 | 47850 | 47800 | 611 |
| 283 | 20250515 | 142700 | 19551379625 | 47800 | 47800 | 47900 | 47750 | 1279 |
| 284 | 20250515 | 142600 | 19490236975 | 47800 | 47750 | 47800 | 47700 | 701 |
| 285 | 20250515 | 142500 | 19456746925 | 47750 | 47725 | 47750 | 47725 | 366 |
| 286 | 20250515 | 142400 | 19439272825 | 47750 | 47650 | 47750 | 47650 | 625 |
| 287 | 20250515 | 142300 | 19409463700 | 47700 | 47700 | 47750 | 47650 | 633 |
| 288 | 20250515 | 142200 | 19379258100 | 47650 | 47700 | 47800 | 47600 | 960 |
| 289 | 20250515 | 142100 | 19333484025 | 47700 | 47700 | 47750 | 47600 | 631 |
| 290 | 20250515 | 142000 | 19303381775 | 47650 | 47750 | 47750 | 47600 | 1875 |
| 291 | 20250515 | 141900 | 19213998325 | 47750 | 47700 | 47900 | 47650 | 1085 |
| 292 | 20250515 | 141800 | 19162216375 | 47650 | 47600 | 47650 | 47500 | 3084 |
| 293 | 20250515 | 141700 | 19015530225 | 47600 | 48100 | 48100 | 47550 | 11458 |
| 294 | 20250515 | 141600 | 18467475725 | 48100 | 48250 | 48250 | 48000 | 6537 |
| 295 | 20250515 | 141500 | 18153362725 | 48200 | 48200 | 48250 | 48200 | 214 |
| 296 | 20250515 | 141400 | 18143045875 | 48200 | 48200 | 48250 | 48200 | 476 |
| 297 | 20250515 | 141300 | 18120101875 | 48200 | 48200 | 48250 | 48175 | 865 |
| 298 | 20250515 | 141200 | 18078404125 | 48200 | 48200 | 48250 | 48150 | 269 |
| 299 | 20250515 | 141100 | 18065442425 | 48200 | 48200 | 48200 | 48200 | 1323 |
| 300 | 20250515 | 141000 | 18001673825 | 48250 | 48250 | 48300 | 48250 | 447 |
| 301 | 20250515 | 140900 | 17980100125 | 48250 | 48100 | 48300 | 48100 | 1963 |
| 302 | 20250515 | 140800 | 17885501325 | 48150 | 48100 | 48150 | 48100 | 238 |
| 303 | 20250515 | 140700 | 17874042475 | 48100 | 48100 | 48150 | 48050 | 357 |
| 304 | 20250515 | 140600 | 17856870625 | 48100 | 48100 | 48150 | 48050 | 494 |
| 305 | 20250515 | 140500 | 17833110975 | 48100 | 48100 | 48150 | 48050 | 271 |
| 306 | 20250515 | 140400 | 17820084825 | 48050 | 48125 | 48150 | 48050 | 405 |
| 307 | 20250515 | 140300 | 17800609150 | 48100 | 48100 | 48150 | 48100 | 69 |
| 308 | 20250515 | 140200 | 17797288850 | 48150 | 48200 | 48200 | 48100 | 325 |
| 309 | 20250515 | 140100 | 17781641850 | 48200 | 48200 | 48200 | 48175 | 214 |
| 310 | 20250515 | 140000 | 17771327100 | 48200 | 48200 | 48200 | 48150 | 112 |
| 311 | 20250515 | 135900 | 17765928750 | 48200 | 48200 | 48200 | 48200 | 222 |
| 312 | 20250515 | 135800 | 17755228350 | 48200 | 48200 | 48250 | 48200 | 520 |
| 313 | 20250515 | 135700 | 17730163850 | 48250 | 48150 | 48250 | 48150 | 1023 |
| 314 | 20250515 | 135600 | 17680863000 | 48150 | 48150 | 48200 | 48100 | 192 |
| 315 | 20250515 | 135500 | 17671623550 | 48150 | 48000 | 48200 | 48000 | 1072 |
| 316 | 20250515 | 135400 | 17620076650 | 48050 | 48000 | 48050 | 48000 | 381 |
| 317 | 20250515 | 135300 | 17601788200 | 47950 | 48000 | 48050 | 47950 | 211 |
| 318 | 20250515 | 135200 | 17591659950 | 48000 | 48000 | 48050 | 48000 | 517 |
| 319 | 20250515 | 135100 | 17566841850 | 48000 | 48000 | 48050 | 48000 | 336 |
| 320 | 20250515 | 135000 | 17550712900 | 48050 | 48000 | 48050 | 48000 | 596 |
| 321 | 20250515 | 134900 | 17522083700 | 48000 | 48000 | 48050 | 48000 | 209 |
| 322 | 20250515 | 134800 | 17512051550 | 48000 | 48050 | 48050 | 47950 | 285 |
| 323 | 20250515 | 134700 | 17498367200 | 48000 | 48000 | 48050 | 48000 | 868 |
| 324 | 20250515 | 134600 | 17456703000 | 48050 | 48000 | 48050 | 48000 | 344 |
| 325 | 20250515 | 134500 | 17440190625 | 48000 | 48000 | 48000 | 47950 | 676 |
| 326 | 20250515 | 134400 | 17407742725 | 48000 | 48050 | 48050 | 48000 | 3421 |
| 327 | 20250515 | 134300 | 17243534525 | 48050 | 48050 | 48050 | 48000 | 1200 |
| 328 | 20250515 | 134200 | 17185925775 | 48050 | 48050 | 48050 | 48050 | 73 |
| 329 | 20250515 | 134100 | 17182418125 | 48050 | 48050 | 48050 | 48000 | 839 |
| 330 | 20250515 | 134000 | 17142104725 | 48050 | 48050 | 48050 | 48000 | 403 |
| 331 | 20250515 | 133900 | 17122750575 | 48000 | 48050 | 48050 | 48000 | 344 |
| 332 | 20250515 | 133800 | 17106234325 | 48100 | 48100 | 48100 | 48000 | 1046 |
| 333 | 20250515 | 133700 | 17055973825 | 48100 | 48100 | 48100 | 48050 | 407 |
| 334 | 20250515 | 133600 | 17036416825 | 48100 | 48100 | 48100 | 48050 | 43 |
| 335 | 20250515 | 133500 | 17034349275 | 48100 | 48100 | 48100 | 48100 | 86 |
| 336 | 20250515 | 133400 | 17030212675 | 48100 | 48100 | 48150 | 48100 | 175 |
| 337 | 20250515 | 133300 | 17021794625 | 48100 | 48100 | 48100 | 48050 | 9 |
| 338 | 20250515 | 133200 | 17021361775 | 48100 | 48100 | 48100 | 48050 | 301 |
| 339 | 20250515 | 133100 | 17006888375 | 48100 | 48100 | 48100 | 48000 | 2275 |
| 340 | 20250515 | 133000 | 16897593875 | 48100 | 48100 | 48100 | 48050 | 86 |
| 341 | 20250515 | 132900 | 16893458275 | 48050 | 48100 | 48100 | 48050 | 135 |
| 342 | 20250515 | 132800 | 16886968825 | 48100 | 48150 | 48150 | 48100 | 171 |
| 343 | 20250515 | 132700 | 16878743525 | 48150 | 48100 | 48150 | 48100 | 65 |
| 344 | 20250515 | 132600 | 16875614625 | 48100 | 48100 | 48150 | 48100 | 322 |
| 345 | 20250515 | 132500 | 16860125825 | 48100 | 48150 | 48150 | 48050 | 549 |
| 346 | 20250515 | 132400 | 16833726575 | 48050 | 48100 | 48150 | 48050 | 366 |
| 347 | 20250515 | 132300 | 16816122025 | 48150 | 48100 | 48150 | 48100 | 44 |
| 348 | 20250515 | 132200 | 16814004525 | 48150 | 48150 | 48150 | 48100 | 119 |
| 349 | 20250515 | 132100 | 16808279375 | 48150 | 48150 | 48150 | 48150 | 155 |
| 350 | 20250515 | 132000 | 16800816125 | 48150 | 48150 | 48150 | 48100 | 79 |
| 351 | 20250515 | 131900 | 16797013325 | 48150 | 48100 | 48150 | 48100 | 76 |
| 352 | 20250515 | 131800 | 16793357075 | 48150 | 48100 | 48150 | 48100 | 102 |
| 353 | 20250515 | 131700 | 16788450175 | 48100 | 48100 | 48150 | 48100 | 299 |
| 354 | 20250515 | 131600 | 16774065425 | 48150 | 48125 | 48150 | 48125 | 193 |
| 355 | 20250515 | 131500 | 16764772525 | 48150 | 48150 | 48150 | 48100 | 160 |
| 356 | 20250515 | 131400 | 16757073925 | 48100 | 48100 | 48100 | 48075 | 195 |
| 357 | 20250515 | 131300 | 16747694475 | 48100 | 48150 | 48150 | 48100 | 558 |
| 358 | 20250515 | 131200 | 16720854175 | 48150 | 48100 | 48150 | 48100 | 116 |
| 359 | 20250515 | 131100 | 16715274325 | 48100 | 48050 | 48100 | 48050 | 1337 |
| 360 | 20250515 | 131000 | 16650965175 | 48100 | 48050 | 48100 | 48050 | 184 |
| 361 | 20250515 | 130900 | 16642116425 | 48100 | 48050 | 48150 | 48050 | 904 |
| 362 | 20250515 | 130800 | 16598637375 | 48075 | 48100 | 48100 | 48050 | 299 |
| 363 | 20250515 | 130700 | 16584266000 | 48100 | 48100 | 48100 | 48100 | 302 |
| 364 | 20250515 | 130600 | 16569739800 | 48100 | 48100 | 48100 | 48100 | 17 |
| 365 | 20250515 | 130500 | 16568922100 | 48100 | 48100 | 48100 | 48050 | 227 |
| 366 | 20250515 | 130400 | 16558008550 | 48100 | 48100 | 48100 | 48050 | 66 |
| 367 | 20250515 | 130300 | 16554834500 | 48100 | 48050 | 48100 | 48050 | 59 |
| 368 | 20250515 | 130200 | 16551998600 | 48100 | 48050 | 48100 | 48050 | 118 |
| 369 | 20250515 | 130100 | 16546327950 | 48100 | 48100 | 48100 | 48050 | 431 |
| 370 | 20250515 | 130000 | 16525617650 | 48100 | 48150 | 48150 | 48100 | 451 |
| 371 | 20250515 | 125900 | 16503922250 | 48100 | 48200 | 48200 | 48100 | 521 |
| 372 | 20250515 | 125800 | 16478836000 | 48200 | 48200 | 48250 | 48150 | 511 |
| 373 | 20250515 | 125700 | 16454197350 | 48250 | 48250 | 48250 | 48250 | 12 |
| 374 | 20250515 | 125600 | 16453618350 | 48200 | 48250 | 48250 | 48200 | 87 |
| 375 | 20250515 | 125500 | 16449424100 | 48250 | 48200 | 48250 | 48200 | 133 |
| 376 | 20250515 | 125400 | 16443007300 | 48250 | 48250 | 48250 | 48200 | 843 |
| 377 | 20250515 | 125300 | 16402344050 | 48250 | 48250 | 48300 | 48250 | 409 |
| 378 | 20250515 | 125200 | 16382609550 | 48300 | 48300 | 48300 | 48250 | 940 |
| 379 | 20250515 | 125100 | 16337218400 | 48300 | 48300 | 48300 | 48300 | 28 |
| 380 | 20250515 | 125000 | 16335866000 | 48300 | 48300 | 48300 | 48300 | 91 |
| 381 | 20250515 | 124900 | 16331470700 | 48300 | 48300 | 48300 | 48250 | 220 |
| 382 | 20250515 | 124800 | 16320844800 | 48300 | 48300 | 48300 | 48250 | 37 |
| 383 | 20250515 | 124700 | 16319058350 | 48300 | 48300 | 48300 | 48300 | 13 |
| 384 | 20250515 | 124600 | 16318430450 | 48300 | 48250 | 48300 | 48250 | 55 |
| 385 | 20250515 | 124500 | 16315776500 | 48250 | 48250 | 48250 | 48250 | 173 |
| 386 | 20250515 | 124400 | 16307429250 | 48250 | 48250 | 48250 | 48200 | 220 |
| 387 | 20250515 | 124300 | 16296824450 | 48200 | 48200 | 48200 | 48200 | 266 |
| 388 | 20250515 | 124200 | 16284003250 | 48150 | 48150 | 48200 | 48100 | 880 |
| 389 | 20250515 | 124100 | 16241631250 | 48150 | 48100 | 48150 | 48100 | 65 |
| 390 | 20250515 | 124000 | 16238504050 | 48100 | 48100 | 48150 | 48100 | 398 |
| 391 | 20250515 | 123900 | 16219357900 | 48100 | 48150 | 48150 | 48100 | 2584 |
| 392 | 20250515 | 123800 | 16095067050 | 48100 | 48150 | 48150 | 48100 | 745 |
| 393 | 20250515 | 123700 | 16059231800 | 48100 | 48100 | 48150 | 48100 | 580 |
| 394 | 20250515 | 123600 | 16031332850 | 48100 | 48050 | 48100 | 48050 | 61 |
| 395 | 20250515 | 123500 | 16028399250 | 48100 | 48100 | 48100 | 48050 | 2315 |
| 396 | 20250515 | 123400 | 15917158000 | 48100 | 48150 | 48150 | 48100 | 703 |
| 397 | 20250515 | 123300 | 15883343500 | 48150 | 48150 | 48150 | 48100 | 147 |
| 398 | 20250515 | 123200 | 15876272100 | 48150 | 48150 | 48150 | 48100 | 82 |
| 399 | 20250515 | 123100 | 15872325250 | 48150 | 48150 | 48150 | 48150 | 198 |
| 400 | 20250515 | 123000 | 15862791550 | 48150 | 48100 | 48150 | 48100 | 134 |
| 401 | 20250515 | 122900 | 15856343800 | 48150 | 48100 | 48150 | 48100 | 64 |
| 402 | 20250515 | 122800 | 15853265050 | 48100 | 48150 | 48150 | 48100 | 1087 |
| 403 | 20250515 | 122700 | 15800979950 | 48150 | 48150 | 48150 | 48150 | 21 |
| 404 | 20250515 | 122600 | 15799968800 | 48150 | 48100 | 48150 | 48100 | 175 |
| 405 | 20250515 | 122500 | 15791544400 | 48150 | 48150 | 48150 | 48100 | 118 |
| 406 | 20250515 | 122400 | 15785862950 | 48150 | 48150 | 48150 | 48150 | 33 |
| 407 | 20250515 | 122300 | 15784274000 | 48150 | 48150 | 48200 | 48050 | 1877 |
| 408 | 20250515 | 122200 | 15693923700 | 48200 | 48150 | 48200 | 48150 | 222 |
| 409 | 20250515 | 122100 | 15683224350 | 48200 | 48100 | 48200 | 48100 | 630 |
| 410 | 20250515 | 122000 | 15652915350 | 48150 | 48150 | 48150 | 48150 | 144 |
| 411 | 20250515 | 121900 | 15645981750 | 48150 | 48200 | 48200 | 48100 | 199 |
| 412 | 20250515 | 121800 | 15636401350 | 48200 | 48150 | 48200 | 48100 | 92 |
| 413 | 20250515 | 121700 | 15631971650 | 48150 | 48100 | 48150 | 48100 | 365 |
| 414 | 20250515 | 121600 | 15614407600 | 48100 | 48150 | 48200 | 48100 | 470 |
| 415 | 20250515 | 121500 | 15591789800 | 48200 | 48150 | 48200 | 48150 | 282 |
| 416 | 20250515 | 121400 | 15578206900 | 48200 | 48150 | 48200 | 48100 | 246 |
| 417 | 20250515 | 121300 | 15566361650 | 48150 | 48150 | 48200 | 48100 | 348 |
| 418 | 20250515 | 121200 | 15549600000 | 48100 | 48125 | 48150 | 48100 | 249 |
| 419 | 20250515 | 121100 | 15537614550 | 48100 | 48150 | 48200 | 48100 | 1591 |
| 420 | 20250515 | 121000 | 15461080825 | 48150 | 48150 | 48200 | 48150 | 388 |
| 421 | 20250515 | 120900 | 15442396175 | 48150 | 48200 | 48200 | 48150 | 764 |
| 422 | 20250515 | 120800 | 15405591425 | 48250 | 48200 | 48250 | 48200 | 198 |
| 423 | 20250515 | 120700 | 15396047125 | 48250 | 48250 | 48250 | 48200 | 151 |
| 424 | 20250515 | 120600 | 15388768525 | 48250 | 48250 | 48250 | 48200 | 211 |
| 425 | 20250515 | 120500 | 15378591875 | 48250 | 48200 | 48250 | 48150 | 438 |
| 426 | 20250515 | 120400 | 15357478275 | 48200 | 48200 | 48250 | 48200 | 208 |
| 427 | 20250515 | 120300 | 15347451875 | 48200 | 48200 | 48200 | 48150 | 111 |
| 428 | 20250515 | 120200 | 15342106575 | 48150 | 48200 | 48200 | 48150 | 294 |
| 429 | 20250515 | 120100 | 15327946600 | 48175 | 48200 | 48200 | 48150 | 993 |
| 430 | 20250515 | 120000 | 15280129450 | 48200 | 48200 | 48250 | 48200 | 1302 |
| 431 | 20250515 | 115900 | 15217369150 | 48250 | 48300 | 48300 | 48250 | 312 |
| 432 | 20250515 | 115800 | 15202314400 | 48250 | 48300 | 48300 | 48250 | 23 |
| 433 | 20250515 | 115700 | 15201203750 | 48250 | 48300 | 48300 | 48250 | 35 |
| 434 | 20250515 | 115600 | 15199513800 | 48300 | 48350 | 48350 | 48300 | 56 |
| 435 | 20250515 | 115500 | 15196808400 | 48350 | 48200 | 48400 | 48200 | 354 |
| 436 | 20250515 | 115400 | 15179704550 | 48250 | 48250 | 48300 | 48250 | 553 |
| 437 | 20250515 | 115300 | 15153022100 | 48300 | 48250 | 48300 | 48250 | 887 |
| 438 | 20250515 | 115200 | 15110223725 | 48300 | 48350 | 48350 | 48300 | 304 |
| 439 | 20250515 | 115100 | 15095540075 | 48350 | 48400 | 48400 | 48350 | 67 |
| 440 | 20250515 | 115000 | 15092300275 | 48350 | 48350 | 48400 | 48300 | 409 |
| 441 | 20250515 | 114900 | 15072525025 | 48250 | 48350 | 48350 | 48250 | 518 |
| 442 | 20250515 | 114800 | 15047506375 | 48350 | 48400 | 48400 | 48350 | 32 |
| 443 | 20250515 | 114700 | 15045958675 | 48400 | 48400 | 48400 | 48400 | 8 |
| 444 | 20250515 | 114600 | 15045571475 | 48350 | 48350 | 48450 | 48300 | 219 |
| 445 | 20250515 | 114500 | 15034975525 | 48350 | 48350 | 48400 | 48350 | 292 |
| 446 | 20250515 | 114400 | 15020855625 | 48400 | 48400 | 48400 | 48350 | 45 |
| 447 | 20250515 | 114300 | 15018677775 | 48450 | 48450 | 48450 | 48400 | 368 |
| 448 | 20250515 | 114200 | 15000866125 | 48450 | 48450 | 48450 | 48400 | 29 |
| 449 | 20250515 | 114100 | 14999461125 | 48450 | 48450 | 48450 | 48450 | 73 |
| 450 | 20250515 | 114000 | 14995924275 | 48450 | 48450 | 48450 | 48450 | 88 |
| 451 | 20250515 | 113900 | 14991660675 | 48450 | 48450 | 48450 | 48450 | 136 |
| 452 | 20250515 | 113800 | 14985071475 | 48450 | 48450 | 48500 | 48400 | 209 |
| 453 | 20250515 | 113700 | 14974946525 | 48450 | 48500 | 48500 | 48450 | 906 |
| 454 | 20250515 | 113600 | 14931032725 | 48450 | 48500 | 48500 | 48450 | 281 |
| 455 | 20250515 | 113500 | 14917417675 | 48500 | 48450 | 48500 | 48450 | 235 |
| 456 | 20250515 | 113400 | 14906029675 | 48450 | 48450 | 48450 | 48400 | 602 |
| 457 | 20250515 | 113300 | 14876874325 | 48400 | 48350 | 48400 | 48350 | 1100 |
| 458 | 20250515 | 113200 | 14823672875 | 48350 | 48350 | 48350 | 48300 | 254 |
| 459 | 20250515 | 113100 | 14811392375 | 48350 | 48350 | 48350 | 48350 | 128 |
| 460 | 20250515 | 113000 | 14805203575 | 48350 | 48350 | 48400 | 48350 | 62 |
| 461 | 20250515 | 112900 | 14802205725 | 48400 | 48400 | 48400 | 48350 | 182 |
| 462 | 20250515 | 112800 | 14793404975 | 48350 | 48350 | 48400 | 48350 | 518 |
| 463 | 20250515 | 112700 | 14768350625 | 48350 | 48350 | 48400 | 48350 | 2026 |
| 464 | 20250515 | 112600 | 14670393025 | 48350 | 48350 | 48400 | 48300 | 298 |
| 465 | 20250515 | 112500 | 14655988625 | 48300 | 48300 | 48350 | 48300 | 273 |
| 466 | 20250515 | 112400 | 14642801125 | 48300 | 48300 | 48350 | 48250 | 545 |
| 467 | 20250515 | 112300 | 14616477575 | 48300 | 48250 | 48300 | 48250 | 100 |
| 468 | 20250515 | 112200 | 14611651425 | 48250 | 48250 | 48300 | 48200 | 300 |
| 469 | 20250515 | 112100 | 14597175525 | 48250 | 48250 | 48250 | 48250 | 329 |
| 470 | 20250515 | 112000 | 14581301275 | 48250 | 48250 | 48300 | 48250 | 279 |
| 471 | 20250515 | 111900 | 14567838225 | 48200 | 48200 | 48350 | 48200 | 395 |
| 472 | 20250515 | 111800 | 14548761625 | 48250 | 48250 | 48250 | 48200 | 477 |
| 473 | 20250515 | 111700 | 14525762025 | 48250 | 48250 | 48250 | 48250 | 546 |
| 474 | 20250515 | 111600 | 14499417525 | 48250 | 48300 | 48300 | 48250 | 44 |
| 475 | 20250515 | 111500 | 14497292375 | 48300 | 48350 | 48400 | 48300 | 598 |
| 476 | 20250515 | 111400 | 14468389975 | 48250 | 48300 | 48350 | 48250 | 333 |
| 477 | 20250515 | 111300 | 14452305375 | 48300 | 48300 | 48350 | 48300 | 328 |
| 478 | 20250515 | 111200 | 14436460675 | 48300 | 48250 | 48300 | 48200 | 1033 |
| 479 | 20250515 | 111100 | 14386611925 | 48300 | 48300 | 48350 | 48300 | 223 |
| 480 | 20250515 | 111000 | 14375840725 | 48300 | 48300 | 48450 | 48250 | 516 |
| 481 | 20250515 | 110900 | 14350897425 | 48250 | 48300 | 48300 | 48250 | 291 |
| 482 | 20250515 | 110800 | 14336842575 | 48250 | 48300 | 48350 | 48200 | 291 |
| 483 | 20250515 | 110700 | 14322790925 | 48300 | 48300 | 48300 | 48300 | 105 |
| 484 | 20250515 | 110600 | 14317719425 | 48300 | 48350 | 48350 | 48250 | 524 |
| 485 | 20250515 | 110500 | 14292422875 | 48300 | 48350 | 48400 | 48300 | 300 |
| 486 | 20250515 | 110400 | 14277917325 | 48350 | 48400 | 48450 | 48350 | 350 |
| 487 | 20250515 | 110300 | 14260982025 | 48400 | 48450 | 48450 | 48400 | 80 |
| 488 | 20250515 | 110200 | 14257109775 | 48400 | 48400 | 48450 | 48400 | 213 |
| 489 | 20250515 | 110100 | 14246790525 | 48450 | 48400 | 48500 | 48400 | 879 |
| 490 | 20250515 | 110000 | 14204208925 | 48400 | 48350 | 48400 | 48350 | 212 |
| 491 | 20250515 | 105900 | 14193950225 | 48400 | 48250 | 48400 | 48250 | 563 |
| 492 | 20250515 | 105800 | 14166742625 | 48250 | 48200 | 48250 | 48150 | 429 |
| 493 | 20250515 | 105700 | 14146064275 | 48150 | 48150 | 48250 | 48150 | 574 |
| 494 | 20250515 | 105600 | 14118405375 | 48150 | 48150 | 48250 | 48150 | 1441 |
| 495 | 20250515 | 105500 | 14049019875 | 48150 | 48200 | 48250 | 48150 | 1256 |
| 496 | 20250515 | 105400 | 13988470125 | 48250 | 48250 | 48250 | 48200 | 1662 |
| 497 | 20250515 | 105300 | 13908294975 | 48250 | 48250 | 48300 | 48250 | 142 |
| 498 | 20250515 | 105200 | 13901437025 | 48300 | 48300 | 48350 | 48250 | 350 |
| 499 | 20250515 | 105100 | 13884528825 | 48300 | 48300 | 48350 | 48250 | 1489 |
| 500 | 20250515 | 105000 | 13812608775 | 48300 | 48350 | 48350 | 48300 | 400 |
| 501 | 20250515 | 104900 | 13793283875 | 48350 | 48350 | 48350 | 48300 | 1504 |
| 502 | 20250515 | 104800 | 13720567475 | 48375 | 48400 | 48400 | 48375 | 22 |
| 503 | 20250515 | 104700 | 13719502800 | 48400 | 48350 | 48400 | 48350 | 74 |
| 504 | 20250515 | 104600 | 13715922600 | 48400 | 48350 | 48400 | 48350 | 47 |
| 505 | 20250515 | 104500 | 13713649950 | 48350 | 48400 | 48400 | 48350 | 343 |
| 506 | 20250515 | 104400 | 13697063550 | 48350 | 48400 | 48400 | 48350 | 143 |
| 507 | 20250515 | 104300 | 13690147200 | 48400 | 48350 | 48400 | 48350 | 345 |
| 508 | 20250515 | 104200 | 13673455200 | 48400 | 48400 | 48400 | 48350 | 52 |
| 509 | 20250515 | 104100 | 13670938450 | 48400 | 48400 | 48400 | 48400 | 336 |
| 510 | 20250515 | 104000 | 13654676050 | 48400 | 48350 | 48400 | 48350 | 268 |
| 511 | 20250515 | 103900 | 13641713850 | 48350 | 48350 | 48400 | 48350 | 168 |
| 512 | 20250515 | 103800 | 13633590750 | 48350 | 48350 | 48400 | 48350 | 117 |
| 513 | 20250515 | 103700 | 13627931050 | 48400 | 48400 | 48400 | 48350 | 148 |
| 514 | 20250515 | 103600 | 13620770150 | 48350 | 48400 | 48450 | 48350 | 547 |
| 515 | 20250515 | 103500 | 13594296000 | 48400 | 48450 | 48450 | 48400 | 320 |
| 516 | 20250515 | 103400 | 13578794100 | 48400 | 48500 | 48500 | 48400 | 3145 |
| 517 | 20250515 | 103300 | 13426517350 | 48450 | 48450 | 48500 | 48450 | 111 |
| 518 | 20250515 | 103200 | 13421139100 | 48450 | 48450 | 48500 | 48400 | 317 |
| 519 | 20250515 | 103100 | 13405780900 | 48400 | 48450 | 48500 | 48400 | 649 |
| 520 | 20250515 | 103000 | 13374347400 | 48450 | 48450 | 48450 | 48400 | 444 |
| 521 | 20250515 | 102900 | 13352846250 | 48400 | 48450 | 48500 | 48400 | 623 |
| 522 | 20250515 | 102800 | 13322667100 | 48450 | 48450 | 48450 | 48400 | 451 |
| 523 | 20250515 | 102700 | 13300822475 | 48450 | 48400 | 48450 | 48400 | 338 |
| 524 | 20250515 | 102600 | 13284461775 | 48400 | 48450 | 48500 | 48400 | 732 |
| 525 | 20250515 | 102500 | 13248993175 | 48500 | 48500 | 48550 | 48450 | 834 |
| 526 | 20250515 | 102400 | 13208547275 | 48550 | 48550 | 48550 | 48500 | 1394 |
| 527 | 20250515 | 102300 | 13140907150 | 48550 | 48600 | 48600 | 48500 | 118 |
| 528 | 20250515 | 102200 | 13135180300 | 48550 | 48600 | 48600 | 48500 | 425 |
| 529 | 20250515 | 102100 | 13114548300 | 48600 | 48550 | 48600 | 48550 | 365 |
| 530 | 20250515 | 102000 | 13096826700 | 48550 | 48550 | 48600 | 48500 | 267 |
| 531 | 20250515 | 101900 | 13083867400 | 48550 | 48550 | 48600 | 48550 | 1381 |
| 532 | 20250515 | 101800 | 13016785100 | 48550 | 48550 | 48600 | 48500 | 676 |
| 533 | 20250515 | 101700 | 12983962600 | 48500 | 48500 | 48550 | 48500 | 443 |
| 534 | 20250515 | 101600 | 12962463000 | 48550 | 48450 | 48550 | 48450 | 650 |
| 535 | 20250515 | 101500 | 12930951150 | 48450 | 48500 | 48500 | 48400 | 580 |
| 536 | 20250515 | 101400 | 12902858200 | 48450 | 48400 | 48550 | 48400 | 374 |
| 537 | 20250515 | 101300 | 12884752550 | 48550 | 48400 | 48550 | 48350 | 1102 |
| 538 | 20250515 | 101200 | 12831369250 | 48450 | 48400 | 48450 | 48350 | 186 |
| 539 | 20250515 | 101100 | 12822369000 | 48400 | 48450 | 48500 | 48400 | 577 |
| 540 | 20250515 | 101000 | 12794427450 | 48450 | 48400 | 48450 | 48400 | 1659 |
| 541 | 20250515 | 100900 | 12714108350 | 48450 | 48350 | 48450 | 48350 | 261 |
| 542 | 20250515 | 100800 | 12701475400 | 48350 | 48350 | 48400 | 48300 | 678 |
| 543 | 20250515 | 100700 | 12668700500 | 48300 | 48350 | 48350 | 48300 | 503 |
| 544 | 20250515 | 100600 | 12644396300 | 48300 | 48300 | 48350 | 48300 | 206 |
| 545 | 20250515 | 100500 | 12634446200 | 48300 | 48350 | 48350 | 48250 | 421 |
| 546 | 20250515 | 100400 | 12614111400 | 48350 | 48300 | 48350 | 48300 | 70 |
| 547 | 20250515 | 100300 | 12610729000 | 48300 | 48350 | 48350 | 48250 | 1173 |
| 548 | 20250515 | 100200 | 12554073300 | 48350 | 48450 | 48500 | 48350 | 1765 |
| 549 | 20250515 | 100100 | 12468592100 | 48450 | 48400 | 48450 | 48400 | 474 |
| 550 | 20250515 | 100000 | 12445645650 | 48400 | 48350 | 48400 | 48300 | 1087 |
| 551 | 20250515 | 095900 | 12393068000 | 48400 | 48350 | 48400 | 48300 | 218 |
| 552 | 20250515 | 095800 | 12382528900 | 48300 | 48400 | 48400 | 48300 | 651 |
| 553 | 20250515 | 095700 | 12351058200 | 48400 | 48400 | 48400 | 48350 | 451 |
| 554 | 20250515 | 095600 | 12329248750 | 48350 | 48450 | 48450 | 48350 | 539 |
| 555 | 20250515 | 095500 | 12303161600 | 48400 | 48500 | 48550 | 48400 | 894 |
| 556 | 20250515 | 095400 | 12259865700 | 48550 | 48600 | 48600 | 48500 | 2314 |
| 557 | 20250515 | 095300 | 12147535950 | 48550 | 48500 | 48550 | 48300 | 1985 |
| 558 | 20250515 | 095200 | 12051322650 | 48500 | 48400 | 48600 | 48350 | 2419 |
| 559 | 20250515 | 095100 | 11934084050 | 48450 | 48400 | 48450 | 48400 | 760 |
| 560 | 20250515 | 095000 | 11897267000 | 48400 | 48400 | 48450 | 48350 | 525 |
| 561 | 20250515 | 094900 | 11871858850 | 48400 | 48250 | 48400 | 48250 | 506 |
| 562 | 20250515 | 094800 | 11847397150 | 48200 | 48350 | 48350 | 48200 | 1611 |
| 563 | 20250515 | 094700 | 11769635100 | 48300 | 48400 | 48450 | 48300 | 924 |
| 564 | 20250515 | 094600 | 11724961225 | 48400 | 48450 | 48500 | 48300 | 1548 |
| 565 | 20250515 | 094500 | 11650049625 | 48350 | 48500 | 48600 | 48350 | 2252 |
| 566 | 20250515 | 094400 | 11540886350 | 48525 | 48650 | 48650 | 48500 | 2948 |
| 567 | 20250515 | 094300 | 11397643925 | 48600 | 48600 | 48600 | 48550 | 1957 |
| 568 | 20250515 | 094200 | 11302552375 | 48550 | 48450 | 48550 | 48400 | 2155 |
| 569 | 20250515 | 094100 | 11198110425 | 48450 | 48400 | 48450 | 48350 | 1100 |
| 570 | 20250515 | 094000 | 11144841175 | 48400 | 48400 | 48450 | 48300 | 2376 |
| 571 | 20250515 | 093900 | 11029955375 | 48350 | 48300 | 48400 | 48250 | 1127 |
| 572 | 20250515 | 093800 | 10975443725 | 48300 | 48100 | 48300 | 48100 | 3617 |
| 573 | 20250515 | 093700 | 10801179425 | 48150 | 48350 | 48350 | 48100 | 6359 |
| 574 | 20250515 | 093600 | 10494350425 | 48350 | 48450 | 48450 | 48350 | 4458 |
| 575 | 20250515 | 093500 | 10278557075 | 48500 | 48550 | 48600 | 48400 | 4238 |
| 576 | 20250515 | 093400 | 10072998025 | 48550 | 48650 | 48700 | 48500 | 4560 |
| 577 | 20250515 | 093300 | 9851311075 | 48600 | 48600 | 48700 | 48350 | 10794 |
| 578 | 20250515 | 093200 | 9327624850 | 48650 | 48650 | 48700 | 48600 | 4681 |
| 579 | 20250515 | 093100 | 9099846050 | 48700 | 49100 | 49150 | 48600 | 12072 |
| 580 | 20250515 | 093000 | 8509805100 | 49150 | 49250 | 49550 | 49100 | 25343 |
| 581 | 20250515 | 092900 | 7258946825 | 49250 | 49050 | 49250 | 48950 | 12093 |
| 582 | 20250515 | 092800 | 6665244800 | 49050 | 48850 | 49050 | 48850 | 16592 |
| 583 | 20250515 | 092700 | 5853435375 | 48850 | 48650 | 48850 | 48600 | 10129 |
| 584 | 20250515 | 092600 | 5359540450 | 48650 | 48500 | 48650 | 48400 | 13665 |
| 585 | 20250515 | 092500 | 4696412375 | 48500 | 48300 | 48500 | 48250 | 9049 |
| 586 | 20250515 | 092400 | 4258669800 | 48250 | 48200 | 48300 | 48200 | 2086 |
| 587 | 20250515 | 092300 | 4158055500 | 48200 | 48150 | 48200 | 48150 | 1385 |
| 588 | 20250515 | 092200 | 4091308450 | 48200 | 48200 | 48250 | 48000 | 5473 |
| 589 | 20250515 | 092100 | 3827689450 | 48150 | 48150 | 48200 | 48100 | 727 |
| 590 | 20250515 | 092000 | 3792667200 | 48200 | 48050 | 48250 | 47900 | 3551 |
| 591 | 20250515 | 091900 | 3621684400 | 48000 | 47750 | 48000 | 47750 | 1983 |
| 592 | 20250515 | 091800 | 3526737350 | 47750 | 47800 | 47800 | 47700 | 1654 |
| 593 | 20250515 | 091700 | 3447746750 | 47800 | 47900 | 47900 | 47750 | 1913 |
| 594 | 20250515 | 091600 | 3356162000 | 47950 | 47900 | 48000 | 47850 | 1102 |
| 595 | 20250515 | 091500 | 3303327350 | 47900 | 47850 | 47950 | 47800 | 1341 |
| 596 | 20250515 | 091400 | 3239199200 | 47850 | 47900 | 48000 | 47800 | 1233 |
| 597 | 20250515 | 091300 | 3180194850 | 47850 | 48000 | 48050 | 47850 | 3502 |
| 598 | 20250515 | 091200 | 3012337600 | 48050 | 48150 | 48150 | 48050 | 1926 |
| 599 | 20250515 | 091100 | 2919751650 | 48150 | 48200 | 48250 | 48100 | 4410 |
| 600 | 20250515 | 091000 | 2707216650 | 48250 | 48200 | 48350 | 48150 | 7033 |
| 601 | 20250515 | 090900 | 2367978050 | 48200 | 48050 | 48200 | 48050 | 4228 |
| 602 | 20250515 | 090800 | 2164507050 | 48000 | 47900 | 48050 | 47850 | 1848 |
| 603 | 20250515 | 090700 | 2075849400 | 47900 | 48050 | 48100 | 47850 | 4764 |
| 604 | 20250515 | 090600 | 1847339150 | 48050 | 48100 | 48150 | 48000 | 4951 |
| 605 | 20250515 | 090500 | 1609368000 | 48150 | 47850 | 48200 | 47850 | 7374 |
| 606 | 20250515 | 090400 | 1255165000 | 47750 | 47600 | 47800 | 47600 | 1284 |
| 607 | 20250515 | 090300 | 1193925000 | 47600 | 47850 | 47900 | 47500 | 4214 |
| 608 | 20250515 | 090200 | 992748950 | 47900 | 47900 | 47950 | 47800 | 4026 |
| 609 | 20250515 | 090100 | 799929850 | 47950 | 48000 | 48200 | 47900 | 5792 |
| 610 | 20250515 | 090000 | 521704050 | 47900 | 47550 | 48000 | 47450 | 10922 |