32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 191100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 3 | 20250514 | 191000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 4 | 20250514 | 190900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 5 | 20250514 | 190800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 6 | 20250514 | 190700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 7 | 20250514 | 190600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 8 | 20250514 | 190500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 9 | 20250514 | 190400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 10 | 20250514 | 190300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 11 | 20250514 | 190200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 12 | 20250514 | 190100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 13 | 20250514 | 190000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 14 | 20250514 | 185900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 15 | 20250514 | 185800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 16 | 20250514 | 185700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 17 | 20250514 | 185600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 18 | 20250514 | 185500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 19 | 20250514 | 185400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 20 | 20250514 | 185300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 21 | 20250514 | 185200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 22 | 20250514 | 185100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 23 | 20250514 | 185000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 24 | 20250514 | 184900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 25 | 20250514 | 184800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 26 | 20250514 | 184700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 27 | 20250514 | 184600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 28 | 20250514 | 184500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 29 | 20250514 | 184400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 30 | 20250514 | 184300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 31 | 20250514 | 184200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 32 | 20250514 | 184100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 33 | 20250514 | 184000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 34 | 20250514 | 183900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 35 | 20250514 | 183800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 36 | 20250514 | 183700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 37 | 20250514 | 183600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 38 | 20250514 | 183500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 39 | 20250514 | 183400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 40 | 20250514 | 183300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 41 | 20250514 | 183200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 42 | 20250514 | 183100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 43 | 20250514 | 183000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 44 | 20250514 | 182900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 45 | 20250514 | 182800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 46 | 20250514 | 182700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 47 | 20250514 | 182600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 48 | 20250514 | 182500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 49 | 20250514 | 182400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 50 | 20250514 | 182300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 51 | 20250514 | 182200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 52 | 20250514 | 182100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 53 | 20250514 | 182000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 54 | 20250514 | 181900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 55 | 20250514 | 181800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 56 | 20250514 | 181700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 57 | 20250514 | 181600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 58 | 20250514 | 181500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 59 | 20250514 | 181400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 60 | 20250514 | 181300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 61 | 20250514 | 181200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 62 | 20250514 | 181100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 63 | 20250514 | 181000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 64 | 20250514 | 180900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 65 | 20250514 | 180800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 66 | 20250514 | 180700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 67 | 20250514 | 180600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 68 | 20250514 | 180500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 69 | 20250514 | 180400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 70 | 20250514 | 180300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 71 | 20250514 | 180200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 72 | 20250514 | 180100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 73 | 20250514 | 180000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 74 | 20250514 | 175900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 75 | 20250514 | 175800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 76 | 20250514 | 175700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 77 | 20250514 | 175600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 78 | 20250514 | 175500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 79 | 20250514 | 175400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 80 | 20250514 | 175300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 81 | 20250514 | 175200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 82 | 20250514 | 175100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 83 | 20250514 | 175000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 84 | 20250514 | 174900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 85 | 20250514 | 174800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 86 | 20250514 | 174700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 87 | 20250514 | 174600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 88 | 20250514 | 174500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 89 | 20250514 | 174400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 90 | 20250514 | 174300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 91 | 20250514 | 174200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 92 | 20250514 | 174100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 93 | 20250514 | 174000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 94 | 20250514 | 173900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 95 | 20250514 | 173800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 96 | 20250514 | 173700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 97 | 20250514 | 173600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 98 | 20250514 | 173500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 99 | 20250514 | 173400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 100 | 20250514 | 173300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 101 | 20250514 | 173200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 102 | 20250514 | 173100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 103 | 20250514 | 173000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 104 | 20250514 | 172900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 105 | 20250514 | 172800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 106 | 20250514 | 172700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 107 | 20250514 | 172600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 108 | 20250514 | 172500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 109 | 20250514 | 172400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 110 | 20250514 | 172300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 111 | 20250514 | 172200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 112 | 20250514 | 172100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 113 | 20250514 | 172000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 114 | 20250514 | 171900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 115 | 20250514 | 171800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 116 | 20250514 | 171700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 117 | 20250514 | 171600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 118 | 20250514 | 171500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 119 | 20250514 | 171400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 120 | 20250514 | 171300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 121 | 20250514 | 171200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 122 | 20250514 | 171100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 123 | 20250514 | 171000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 124 | 20250514 | 170900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 125 | 20250514 | 170800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 126 | 20250514 | 170700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 127 | 20250514 | 170600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 128 | 20250514 | 170500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 129 | 20250514 | 170400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 130 | 20250514 | 170300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 131 | 20250514 | 170200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 132 | 20250514 | 170100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 133 | 20250514 | 170000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 134 | 20250514 | 165900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 135 | 20250514 | 165800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 136 | 20250514 | 165700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 137 | 20250514 | 165600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 138 | 20250514 | 165500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 139 | 20250514 | 165400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 140 | 20250514 | 165300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 141 | 20250514 | 165200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 142 | 20250514 | 165100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 143 | 20250514 | 165000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 144 | 20250514 | 164900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 145 | 20250514 | 164800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 146 | 20250514 | 164700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 147 | 20250514 | 164600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 148 | 20250514 | 164500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 149 | 20250514 | 164400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 150 | 20250514 | 164300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 151 | 20250514 | 164200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 152 | 20250514 | 164100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 153 | 20250514 | 164000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 154 | 20250514 | 163900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 155 | 20250514 | 163800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 156 | 20250514 | 163700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 157 | 20250514 | 163600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 158 | 20250514 | 163500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 159 | 20250514 | 163400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 160 | 20250514 | 163300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 161 | 20250514 | 163200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 162 | 20250514 | 163100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 163 | 20250514 | 163000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 164 | 20250514 | 162900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 165 | 20250514 | 162800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 166 | 20250514 | 162700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 167 | 20250514 | 162600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 168 | 20250514 | 162500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 169 | 20250514 | 162400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 170 | 20250514 | 162300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 171 | 20250514 | 162200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 172 | 20250514 | 162100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 173 | 20250514 | 162000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 174 | 20250514 | 161900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 175 | 20250514 | 161800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 176 | 20250514 | 161700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 177 | 20250514 | 161600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 178 | 20250514 | 161500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 179 | 20250514 | 161400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 180 | 20250514 | 161300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 181 | 20250514 | 161200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 182 | 20250514 | 161100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 183 | 20250514 | 161000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 184 | 20250514 | 160900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 185 | 20250514 | 160800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 186 | 20250514 | 160700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 187 | 20250514 | 160600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 188 | 20250514 | 160500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 189 | 20250514 | 160400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 190 | 20250514 | 160300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 191 | 20250514 | 160200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 192 | 20250514 | 160100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 193 | 20250514 | 160000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 194 | 20250514 | 155900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 195 | 20250514 | 155800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 196 | 20250514 | 155700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 197 | 20250514 | 155600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 198 | 20250514 | 155500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 199 | 20250514 | 155400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 200 | 20250514 | 155300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 201 | 20250514 | 155200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 202 | 20250514 | 155100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 203 | 20250514 | 155000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 204 | 20250514 | 154900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 205 | 20250514 | 154800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 206 | 20250514 | 154700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 207 | 20250514 | 154600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 208 | 20250514 | 154500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 209 | 20250514 | 154400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 210 | 20250514 | 154300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 211 | 20250514 | 154200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 212 | 20250514 | 154100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 213 | 20250514 | 154000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 214 | 20250514 | 153900 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 215 | 20250514 | 153800 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 216 | 20250514 | 153700 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 217 | 20250514 | 153600 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 218 | 20250514 | 153500 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 219 | 20250514 | 153400 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 220 | 20250514 | 153300 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 221 | 20250514 | 153200 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 222 | 20250514 | 153100 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 0 |
| 223 | 20250514 | 153000 | 4459739480 | 16920 | 16920 | 16920 | 16920 | 3770 |
| 224 | 20250514 | 152900 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20250514 | 152800 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20250514 | 152700 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20250514 | 152600 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 228 | 20250514 | 152500 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 229 | 20250514 | 152400 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 230 | 20250514 | 152300 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 231 | 20250514 | 152200 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 232 | 20250514 | 152100 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 233 | 20250514 | 152000 | 4395951080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 234 | 20250514 | 151900 | 4395951080 | 16890 | 16890 | 16890 | 16850 | 343 |
| 235 | 20250514 | 151800 | 4390164220 | 16890 | 16870 | 16890 | 16870 | 153 |
| 236 | 20250514 | 151700 | 4387582910 | 16870 | 16860 | 16870 | 16860 | 117 |
| 237 | 20250514 | 151600 | 4385609410 | 16860 | 16840 | 16860 | 16840 | 141 |
| 238 | 20250514 | 151500 | 4383232500 | 16840 | 16840 | 16860 | 16800 | 788 |
| 239 | 20250514 | 151400 | 4369962970 | 16830 | 16820 | 16840 | 16800 | 165 |
| 240 | 20250514 | 151300 | 4367188450 | 16800 | 16810 | 16820 | 16800 | 278 |
| 241 | 20250514 | 151200 | 4362516800 | 16810 | 16810 | 16810 | 16790 | 218 |
| 242 | 20250514 | 151100 | 4358855050 | 16810 | 16840 | 16840 | 16800 | 1603 |
| 243 | 20250514 | 151000 | 4331910250 | 16830 | 16840 | 16850 | 16830 | 616 |
| 244 | 20250514 | 150900 | 4321531610 | 16840 | 16850 | 16850 | 16840 | 180 |
| 245 | 20250514 | 150800 | 4318499380 | 16840 | 16840 | 16850 | 16830 | 82 |
| 246 | 20250514 | 150700 | 4317118400 | 16840 | 16840 | 16840 | 16820 | 2851 |
| 247 | 20250514 | 150600 | 4269125640 | 16830 | 16850 | 16860 | 16830 | 210 |
| 248 | 20250514 | 150500 | 4265588940 | 16850 | 16860 | 16870 | 16850 | 404 |
| 249 | 20250514 | 150400 | 4258777490 | 16860 | 16870 | 16870 | 16850 | 688 |
| 250 | 20250514 | 150300 | 4247179410 | 16870 | 16900 | 16900 | 16870 | 1113 |
| 251 | 20250514 | 150200 | 4228387910 | 16920 | 16920 | 16920 | 16900 | 1103 |
| 252 | 20250514 | 150100 | 4209733240 | 16910 | 16920 | 16950 | 16910 | 791 |
| 253 | 20250514 | 150000 | 4196347330 | 16920 | 16930 | 16940 | 16920 | 314 |
| 254 | 20250514 | 145900 | 4191029450 | 16930 | 16940 | 16940 | 16930 | 181 |
| 255 | 20250514 | 145800 | 4187965080 | 16920 | 16940 | 16940 | 16920 | 318 |
| 256 | 20250514 | 145700 | 4182583020 | 16950 | 16920 | 16970 | 16920 | 656 |
| 257 | 20250514 | 145600 | 4171475640 | 16920 | 16930 | 16930 | 16910 | 247 |
| 258 | 20250514 | 145500 | 4167295060 | 16930 | 16940 | 16960 | 16930 | 216 |
| 259 | 20250514 | 145400 | 4163635180 | 16940 | 16980 | 16980 | 16930 | 781 |
| 260 | 20250514 | 145300 | 4150402425 | 16980 | 16970 | 16980 | 16950 | 565 |
| 261 | 20250514 | 145200 | 4140818985 | 16960 | 16970 | 16980 | 16960 | 517 |
| 262 | 20250514 | 145100 | 4132046235 | 16970 | 16970 | 16970 | 16940 | 3492 |
| 263 | 20250514 | 145000 | 4072849365 | 16960 | 16940 | 16960 | 16940 | 2771 |
| 264 | 20250514 | 144900 | 4025887265 | 16940 | 16890 | 16940 | 16890 | 770 |
| 265 | 20250514 | 144800 | 4012871335 | 16900 | 16900 | 16910 | 16880 | 157 |
| 266 | 20250514 | 144700 | 4010218045 | 16880 | 16910 | 16910 | 16880 | 159 |
| 267 | 20250514 | 144600 | 4007531045 | 16890 | 16920 | 16940 | 16890 | 526 |
| 268 | 20250514 | 144500 | 3998632395 | 16900 | 16880 | 16900 | 16870 | 246 |
| 269 | 20250514 | 144400 | 3994477035 | 16870 | 16910 | 16910 | 16870 | 427 |
| 270 | 20250514 | 144300 | 3987265655 | 16910 | 16920 | 16940 | 16890 | 365 |
| 271 | 20250514 | 144200 | 3981093835 | 16910 | 16930 | 16930 | 16880 | 544 |
| 272 | 20250514 | 144100 | 3971903605 | 16920 | 16940 | 16950 | 16900 | 969 |
| 273 | 20250514 | 144000 | 3955515645 | 16940 | 16920 | 16940 | 16920 | 228 |
| 274 | 20250514 | 143900 | 3951653865 | 16930 | 16930 | 16930 | 16920 | 496 |
| 275 | 20250514 | 143800 | 3943259675 | 16930 | 16910 | 16930 | 16910 | 720 |
| 276 | 20250514 | 143700 | 3931072585 | 16920 | 16900 | 16920 | 16900 | 609 |
| 277 | 20250514 | 143600 | 3920774355 | 16900 | 16890 | 16910 | 16890 | 1036 |
| 278 | 20250514 | 143500 | 3903266105 | 16900 | 16900 | 16900 | 16890 | 363 |
| 279 | 20250514 | 143400 | 3897131505 | 16900 | 16890 | 16900 | 16880 | 281 |
| 280 | 20250514 | 143300 | 3892384955 | 16890 | 16890 | 16900 | 16880 | 2718 |
| 281 | 20250514 | 143200 | 3846466835 | 16890 | 16870 | 16890 | 16870 | 2462 |
| 282 | 20250514 | 143100 | 3804908115 | 16870 | 16860 | 16870 | 16860 | 1810 |
| 283 | 20250514 | 143000 | 3774384165 | 16860 | 16840 | 16860 | 16840 | 1407 |
| 284 | 20250514 | 142900 | 3750683475 | 16840 | 16800 | 16840 | 16800 | 425 |
| 285 | 20250514 | 142800 | 3743534615 | 16800 | 16730 | 16800 | 16730 | 193 |
| 286 | 20250514 | 142700 | 3740298765 | 16730 | 16790 | 16790 | 16730 | 575 |
| 287 | 20250514 | 142600 | 3730659615 | 16800 | 16770 | 16800 | 16770 | 93 |
| 288 | 20250514 | 142500 | 3729097885 | 16760 | 16760 | 16760 | 16750 | 222 |
| 289 | 20250514 | 142400 | 3725379215 | 16750 | 16750 | 16760 | 16730 | 620 |
| 290 | 20250514 | 142300 | 3714999795 | 16740 | 16790 | 16790 | 16730 | 1167 |
| 291 | 20250514 | 142200 | 3695426035 | 16800 | 16850 | 16850 | 16790 | 1110 |
| 292 | 20250514 | 142100 | 3676770705 | 16850 | 16850 | 16850 | 16840 | 728 |
| 293 | 20250514 | 142000 | 3664503955 | 16850 | 16850 | 16850 | 16840 | 593 |
| 294 | 20250514 | 141900 | 3654516450 | 16850 | 16855 | 16860 | 16800 | 2743 |
| 295 | 20250514 | 141800 | 3608378905 | 16860 | 16860 | 16860 | 16850 | 298 |
| 296 | 20250514 | 141700 | 3603355605 | 16860 | 16860 | 16860 | 16850 | 640 |
| 297 | 20250514 | 141600 | 3592568690 | 16860 | 16830 | 16860 | 16830 | 3083 |
| 298 | 20250514 | 141500 | 3540640550 | 16840 | 16840 | 16840 | 16840 | 131 |
| 299 | 20250514 | 141400 | 3538434510 | 16840 | 16840 | 16840 | 16830 | 352 |
| 300 | 20250514 | 141300 | 3532508080 | 16830 | 16840 | 16840 | 16830 | 147 |
| 301 | 20250514 | 141200 | 3530032750 | 16840 | 16820 | 16840 | 16800 | 4361 |
| 302 | 20250514 | 141100 | 3456651670 | 16800 | 16820 | 16820 | 16800 | 1581 |
| 303 | 20250514 | 141000 | 3430061730 | 16820 | 16820 | 16820 | 16820 | 87 |
| 304 | 20250514 | 140900 | 3428598390 | 16820 | 16820 | 16820 | 16790 | 301 |
| 305 | 20250514 | 140800 | 3423539700 | 16820 | 16820 | 16820 | 16810 | 198 |
| 306 | 20250514 | 140700 | 3420209380 | 16810 | 16810 | 16810 | 16810 | 160 |
| 307 | 20250514 | 140600 | 3417519780 | 16810 | 16810 | 16820 | 16800 | 610 |
| 308 | 20250514 | 140500 | 3407267490 | 16810 | 16810 | 16810 | 16800 | 169 |
| 309 | 20250514 | 140400 | 3404426630 | 16810 | 16810 | 16820 | 16790 | 262 |
| 310 | 20250514 | 140300 | 3400021610 | 16810 | 16810 | 16810 | 16790 | 463 |
| 311 | 20250514 | 140200 | 3392242950 | 16810 | 16810 | 16810 | 16800 | 148 |
| 312 | 20250514 | 140100 | 3389755120 | 16800 | 16810 | 16810 | 16800 | 1952 |
| 313 | 20250514 | 140000 | 3356943000 | 16800 | 16810 | 16810 | 16800 | 674 |
| 314 | 20250514 | 135900 | 3345617860 | 16800 | 16810 | 16810 | 16800 | 473 |
| 315 | 20250514 | 135800 | 3337668680 | 16810 | 16810 | 16810 | 16810 | 152 |
| 316 | 20250514 | 135700 | 3335113560 | 16790 | 16810 | 16810 | 16790 | 1679 |
| 317 | 20250514 | 135600 | 3306901000 | 16810 | 16810 | 16810 | 16800 | 217 |
| 318 | 20250514 | 135500 | 3303253340 | 16810 | 16810 | 16810 | 16800 | 251 |
| 319 | 20250514 | 135400 | 3299034730 | 16800 | 16810 | 16810 | 16800 | 319 |
| 320 | 20250514 | 135300 | 3293674260 | 16800 | 16800 | 16810 | 16800 | 1820 |
| 321 | 20250514 | 135200 | 3263094650 | 16800 | 16790 | 16800 | 16790 | 1182 |
| 322 | 20250514 | 135100 | 3243243620 | 16780 | 16790 | 16790 | 16780 | 102 |
| 323 | 20250514 | 135000 | 3241531140 | 16790 | 16790 | 16790 | 16750 | 1444 |
| 324 | 20250514 | 134900 | 3217312070 | 16790 | 16790 | 16790 | 16780 | 213 |
| 325 | 20250514 | 134800 | 3213735830 | 16780 | 16790 | 16790 | 16780 | 372 |
| 326 | 20250514 | 134700 | 3207492100 | 16780 | 16790 | 16790 | 16780 | 150 |
| 327 | 20250514 | 134600 | 3204974580 | 16790 | 16780 | 16790 | 16780 | 547 |
| 328 | 20250514 | 134500 | 3195793960 | 16790 | 16790 | 16790 | 16770 | 687 |
| 329 | 20250514 | 134400 | 3184269560 | 16780 | 16770 | 16780 | 16770 | 159 |
| 330 | 20250514 | 134300 | 3181601570 | 16770 | 16790 | 16790 | 16770 | 1206 |
| 331 | 20250514 | 134200 | 3161372560 | 16790 | 16780 | 16790 | 16770 | 351 |
| 332 | 20250514 | 134100 | 3155481590 | 16780 | 16780 | 16780 | 16770 | 885 |
| 333 | 20250514 | 134000 | 3140631490 | 16780 | 16780 | 16790 | 16780 | 280 |
| 334 | 20250514 | 133900 | 3135932100 | 16780 | 16730 | 16780 | 16730 | 119 |
| 335 | 20250514 | 133800 | 3133937760 | 16730 | 16780 | 16780 | 16730 | 534 |
| 336 | 20250514 | 133700 | 3124997860 | 16750 | 16760 | 16780 | 16750 | 593 |
| 337 | 20250514 | 133600 | 3115059925 | 16790 | 16790 | 16800 | 16760 | 2046 |
| 338 | 20250514 | 133500 | 3080705335 | 16800 | 16800 | 16810 | 16780 | 582 |
| 339 | 20250514 | 133400 | 3070925475 | 16800 | 16800 | 16800 | 16780 | 361 |
| 340 | 20250514 | 133300 | 3064862755 | 16800 | 16800 | 16800 | 16790 | 620 |
| 341 | 20250514 | 133200 | 3054451855 | 16800 | 16800 | 16800 | 16790 | 479 |
| 342 | 20250514 | 133100 | 3046404735 | 16800 | 16815 | 16815 | 16790 | 1613 |
| 343 | 20250514 | 133000 | 3019307730 | 16820 | 16800 | 16830 | 16800 | 507 |
| 344 | 20250514 | 132900 | 3010781590 | 16800 | 16790 | 16840 | 16790 | 5856 |
| 345 | 20250514 | 132800 | 2912412610 | 16780 | 16780 | 16790 | 16780 | 7438 |
| 346 | 20250514 | 132700 | 2787533630 | 16790 | 16770 | 16790 | 16760 | 2232 |
| 347 | 20250514 | 132600 | 2750087670 | 16760 | 16760 | 16770 | 16760 | 548 |
| 348 | 20250514 | 132500 | 2740901790 | 16760 | 16670 | 16760 | 16670 | 6440 |
| 349 | 20250514 | 132400 | 2633384530 | 16670 | 16670 | 16670 | 16650 | 765 |
| 350 | 20250514 | 132300 | 2620640610 | 16670 | 16670 | 16670 | 16660 | 554 |
| 351 | 20250514 | 132200 | 2611409070 | 16670 | 16670 | 16670 | 16660 | 245 |
| 352 | 20250514 | 132100 | 2607324930 | 16660 | 16650 | 16660 | 16650 | 261 |
| 353 | 20250514 | 132000 | 2602976820 | 16650 | 16640 | 16650 | 16640 | 186 |
| 354 | 20250514 | 131900 | 2599880180 | 16630 | 16670 | 16680 | 16630 | 782 |
| 355 | 20250514 | 131800 | 2586858140 | 16670 | 16680 | 16700 | 16670 | 870 |
| 356 | 20250514 | 131700 | 2572347730 | 16680 | 16620 | 16690 | 16620 | 5313 |
| 357 | 20250514 | 131600 | 2483887960 | 16620 | 16600 | 16630 | 16600 | 668 |
| 358 | 20250514 | 131500 | 2472789300 | 16600 | 16580 | 16610 | 16580 | 4483 |
| 359 | 20250514 | 131400 | 2398397460 | 16580 | 16560 | 16580 | 16560 | 1395 |
| 360 | 20250514 | 131300 | 2375280140 | 16560 | 16570 | 16570 | 16560 | 349 |
| 361 | 20250514 | 131200 | 2369499950 | 16570 | 16550 | 16570 | 16550 | 179 |
| 362 | 20250514 | 131100 | 2366535780 | 16550 | 16560 | 16570 | 16550 | 970 |
| 363 | 20250514 | 131000 | 2350476530 | 16560 | 16550 | 16560 | 16550 | 152 |
| 364 | 20250514 | 130900 | 2347960580 | 16550 | 16550 | 16550 | 16540 | 95 |
| 365 | 20250514 | 130800 | 2346388370 | 16550 | 16530 | 16550 | 16530 | 130 |
| 366 | 20250514 | 130700 | 2344237520 | 16530 | 16510 | 16530 | 16510 | 130 |
| 367 | 20250514 | 130600 | 2342089930 | 16510 | 16560 | 16560 | 16510 | 695 |
| 368 | 20250514 | 130500 | 2330604170 | 16560 | 16560 | 16560 | 16560 | 7 |
| 369 | 20250514 | 130400 | 2330488250 | 16560 | 16550 | 16560 | 16550 | 349 |
| 370 | 20250514 | 130300 | 2324710010 | 16550 | 16560 | 16560 | 16550 | 82 |
| 371 | 20250514 | 130200 | 2323352370 | 16560 | 16560 | 16560 | 16550 | 176 |
| 372 | 20250514 | 130100 | 2320437840 | 16560 | 16560 | 16560 | 16560 | 82 |
| 373 | 20250514 | 130000 | 2319079920 | 16560 | 16550 | 16560 | 16550 | 152 |
| 374 | 20250514 | 125900 | 2316562810 | 16550 | 16560 | 16560 | 16550 | 81 |
| 375 | 20250514 | 125800 | 2315221760 | 16540 | 16540 | 16560 | 16540 | 997 |
| 376 | 20250514 | 125700 | 2298721500 | 16540 | 16540 | 16540 | 16540 | 40 |
| 377 | 20250514 | 125600 | 2298059900 | 16540 | 16520 | 16540 | 16510 | 519 |
| 378 | 20250514 | 125500 | 2289481870 | 16520 | 16520 | 16530 | 16520 | 222 |
| 379 | 20250514 | 125400 | 2285814360 | 16520 | 16530 | 16530 | 16520 | 124 |
| 380 | 20250514 | 125300 | 2283765310 | 16520 | 16520 | 16520 | 16520 | 11 |
| 381 | 20250514 | 125200 | 2283583590 | 16530 | 16520 | 16530 | 16500 | 236 |
| 382 | 20250514 | 125100 | 2279683510 | 16520 | 16530 | 16530 | 16500 | 2048 |
| 383 | 20250514 | 125000 | 2245891000 | 16500 | 16530 | 16530 | 16500 | 348 |
| 384 | 20250514 | 124900 | 2240145970 | 16520 | 16520 | 16530 | 16520 | 70 |
| 385 | 20250514 | 124800 | 2238989460 | 16520 | 16520 | 16520 | 16520 | 139 |
| 386 | 20250514 | 124700 | 2236693180 | 16520 | 16520 | 16520 | 16520 | 58 |
| 387 | 20250514 | 124600 | 2235735020 | 16520 | 16520 | 16520 | 16520 | 93 |
| 388 | 20250514 | 124500 | 2234198660 | 16520 | 16530 | 16530 | 16520 | 122 |
| 389 | 20250514 | 124400 | 2232182480 | 16520 | 16520 | 16530 | 16520 | 111 |
| 390 | 20250514 | 124300 | 2230348750 | 16500 | 16540 | 16540 | 16500 | 440 |
| 391 | 20250514 | 124200 | 2223079840 | 16530 | 16530 | 16540 | 16520 | 793 |
| 392 | 20250514 | 124100 | 2209967460 | 16530 | 16530 | 16530 | 16520 | 82 |
| 393 | 20250514 | 124000 | 2208612040 | 16530 | 16540 | 16540 | 16530 | 123 |
| 394 | 20250514 | 123900 | 2206578700 | 16530 | 16530 | 16540 | 16530 | 398 |
| 395 | 20250514 | 123800 | 2199998010 | 16530 | 16530 | 16530 | 16530 | 96 |
| 396 | 20250514 | 123700 | 2198411130 | 16530 | 16530 | 16530 | 16530 | 62 |
| 397 | 20250514 | 123600 | 2197386270 | 16530 | 16530 | 16530 | 16530 | 85 |
| 398 | 20250514 | 123500 | 2195981220 | 16530 | 16530 | 16530 | 16530 | 77 |
| 399 | 20250514 | 123400 | 2194708410 | 16520 | 16520 | 16520 | 16520 | 86 |
| 400 | 20250514 | 123300 | 2193287690 | 16520 | 16520 | 16520 | 16520 | 204 |
| 401 | 20250514 | 123200 | 2189917610 | 16520 | 16520 | 16520 | 16520 | 40 |
| 402 | 20250514 | 123100 | 2189256810 | 16510 | 16530 | 16530 | 16500 | 162 |
| 403 | 20250514 | 123000 | 2186582400 | 16530 | 16500 | 16530 | 16500 | 765 |
| 404 | 20250514 | 122900 | 2173957270 | 16490 | 16540 | 16540 | 16490 | 729 |
| 405 | 20250514 | 122800 | 2161923350 | 16540 | 16540 | 16540 | 16540 | 95 |
| 406 | 20250514 | 122700 | 2160352050 | 16540 | 16540 | 16540 | 16540 | 82 |
| 407 | 20250514 | 122600 | 2158995770 | 16530 | 16540 | 16540 | 16530 | 31 |
| 408 | 20250514 | 122500 | 2158483060 | 16540 | 16540 | 16540 | 16520 | 94 |
| 409 | 20250514 | 122400 | 2156928520 | 16540 | 16520 | 16540 | 16520 | 572 |
| 410 | 20250514 | 122300 | 2147473450 | 16520 | 16500 | 16520 | 16500 | 223 |
| 411 | 20250514 | 122200 | 2143792770 | 16500 | 16510 | 16510 | 16500 | 640 |
| 412 | 20250514 | 122100 | 2133226750 | 16510 | 16510 | 16520 | 16500 | 179 |
| 413 | 20250514 | 122000 | 2130272400 | 16530 | 16530 | 16530 | 16510 | 304 |
| 414 | 20250514 | 121900 | 2125251040 | 16520 | 16520 | 16530 | 16520 | 65 |
| 415 | 20250514 | 121800 | 2124176770 | 16520 | 16520 | 16520 | 16510 | 198 |
| 416 | 20250514 | 121700 | 2120906110 | 16520 | 16510 | 16520 | 16510 | 1292 |
| 417 | 20250514 | 121600 | 2099573910 | 16500 | 16510 | 16510 | 16500 | 42 |
| 418 | 20250514 | 121500 | 2098880500 | 16510 | 16480 | 16520 | 16480 | 157 |
| 419 | 20250514 | 121400 | 2096289480 | 16490 | 16540 | 16540 | 16470 | 70 |
| 420 | 20250514 | 121300 | 2095134070 | 16510 | 16490 | 16510 | 16470 | 561 |
| 421 | 20250514 | 121200 | 2085884300 | 16510 | 16520 | 16520 | 16500 | 764 |
| 422 | 20250514 | 121100 | 2073263800 | 16520 | 16550 | 16550 | 16510 | 443 |
| 423 | 20250514 | 121000 | 2065942490 | 16550 | 16570 | 16570 | 16540 | 656 |
| 424 | 20250514 | 120900 | 2055084810 | 16580 | 16560 | 16580 | 16550 | 840 |
| 425 | 20250514 | 120800 | 2041179930 | 16560 | 16550 | 16560 | 16550 | 199 |
| 426 | 20250514 | 120700 | 2037885560 | 16550 | 16570 | 16590 | 16550 | 1296 |
| 427 | 20250514 | 120600 | 2016421500 | 16580 | 16570 | 16580 | 16570 | 644 |
| 428 | 20250514 | 120500 | 2005744380 | 16570 | 16540 | 16570 | 16540 | 587 |
| 429 | 20250514 | 120400 | 1996024000 | 16540 | 16540 | 16550 | 16540 | 89 |
| 430 | 20250514 | 120300 | 1994551190 | 16540 | 16560 | 16560 | 16460 | 876 |
| 431 | 20250514 | 120200 | 1980074960 | 16570 | 16580 | 16580 | 16570 | 70 |
| 432 | 20250514 | 120100 | 1978914660 | 16570 | 16590 | 16590 | 16570 | 209 |
| 433 | 20250514 | 120000 | 1975450190 | 16570 | 16600 | 16600 | 16570 | 479 |
| 434 | 20250514 | 115900 | 1967501240 | 16600 | 16580 | 16600 | 16570 | 1404 |
| 435 | 20250514 | 115800 | 1944216580 | 16570 | 16550 | 16570 | 16550 | 562 |
| 436 | 20250514 | 115700 | 1934909450 | 16550 | 16510 | 16550 | 16510 | 1984 |
| 437 | 20250514 | 115600 | 1902100970 | 16510 | 16495 | 16510 | 16490 | 134 |
| 438 | 20250514 | 115500 | 1899889965 | 16500 | 16500 | 16500 | 16500 | 73 |
| 439 | 20250514 | 115400 | 1898685465 | 16500 | 16470 | 16500 | 16470 | 119 |
| 440 | 20250514 | 115300 | 1896722545 | 16470 | 16460 | 16500 | 16460 | 224 |
| 441 | 20250514 | 115200 | 1893033275 | 16450 | 16490 | 16500 | 16430 | 1281 |
| 442 | 20250514 | 115100 | 1871946395 | 16490 | 16530 | 16530 | 16480 | 1177 |
| 443 | 20250514 | 115000 | 1852525845 | 16530 | 16520 | 16530 | 16520 | 702 |
| 444 | 20250514 | 114900 | 1840922895 | 16520 | 16510 | 16530 | 16510 | 50 |
| 445 | 20250514 | 114800 | 1840096660 | 16530 | 16520 | 16530 | 16520 | 628 |
| 446 | 20250514 | 114700 | 1829721670 | 16520 | 16530 | 16540 | 16520 | 283 |
| 447 | 20250514 | 114600 | 1825044150 | 16530 | 16530 | 16540 | 16530 | 610 |
| 448 | 20250514 | 114500 | 1814956820 | 16520 | 16480 | 16520 | 16470 | 4528 |
| 449 | 20250514 | 114400 | 1740240540 | 16480 | 16460 | 16480 | 16460 | 421 |
| 450 | 20250514 | 114300 | 1733305805 | 16460 | 16430 | 16470 | 16420 | 2158 |
| 451 | 20250514 | 114200 | 1697811995 | 16430 | 16400 | 16430 | 16400 | 3157 |
| 452 | 20250514 | 114100 | 1646003525 | 16400 | 16390 | 16400 | 16390 | 1394 |
| 453 | 20250514 | 114000 | 1623152355 | 16390 | 16390 | 16390 | 16380 | 337 |
| 454 | 20250514 | 113900 | 1617630055 | 16390 | 16390 | 16390 | 16380 | 141 |
| 455 | 20250514 | 113800 | 1615319075 | 16390 | 16390 | 16390 | 16380 | 249 |
| 456 | 20250514 | 113700 | 1611238045 | 16390 | 16380 | 16390 | 16380 | 564 |
| 457 | 20250514 | 113600 | 1601999425 | 16380 | 16380 | 16380 | 16380 | 161 |
| 458 | 20250514 | 113500 | 1599362245 | 16380 | 16370 | 16380 | 16370 | 1732 |
| 459 | 20250514 | 113400 | 1571001705 | 16370 | 16370 | 16370 | 16370 | 216 |
| 460 | 20250514 | 113300 | 1567465785 | 16370 | 16370 | 16370 | 16370 | 112 |
| 461 | 20250514 | 113200 | 1565632345 | 16370 | 16370 | 16370 | 16370 | 61 |
| 462 | 20250514 | 113100 | 1564633775 | 16370 | 16370 | 16370 | 16370 | 75 |
| 463 | 20250514 | 113000 | 1563406025 | 16370 | 16370 | 16370 | 16360 | 376 |
| 464 | 20250514 | 112900 | 1557251215 | 16370 | 16370 | 16370 | 16370 | 171 |
| 465 | 20250514 | 112800 | 1554451945 | 16360 | 16350 | 16360 | 16350 | 325 |
| 466 | 20250514 | 112700 | 1549135815 | 16350 | 16370 | 16370 | 16350 | 326 |
| 467 | 20250514 | 112600 | 1543803975 | 16370 | 16370 | 16370 | 16370 | 179 |
| 468 | 20250514 | 112500 | 1540873745 | 16370 | 16370 | 16370 | 16360 | 370 |
| 469 | 20250514 | 112400 | 1534817395 | 16370 | 16320 | 16370 | 16320 | 3037 |
| 470 | 20250514 | 112300 | 1485206845 | 16320 | 16310 | 16320 | 16310 | 379 |
| 471 | 20250514 | 112200 | 1479021605 | 16320 | 16330 | 16330 | 16320 | 309 |
| 472 | 20250514 | 112100 | 1473976925 | 16310 | 16310 | 16310 | 16310 | 208 |
| 473 | 20250514 | 112000 | 1470584445 | 16310 | 16310 | 16310 | 16310 | 76 |
| 474 | 20250514 | 111900 | 1469344885 | 16310 | 16310 | 16310 | 16300 | 103 |
| 475 | 20250514 | 111800 | 1467665155 | 16300 | 16340 | 16340 | 16290 | 1063 |
| 476 | 20250514 | 111700 | 1450326545 | 16340 | 16340 | 16340 | 16330 | 129 |
| 477 | 20250514 | 111600 | 1448219115 | 16340 | 16360 | 16360 | 16310 | 2407 |
| 478 | 20250514 | 111500 | 1408907175 | 16370 | 16390 | 16390 | 16370 | 493 |
| 479 | 20250514 | 111400 | 1400832585 | 16380 | 16390 | 16390 | 16380 | 213 |
| 480 | 20250514 | 111300 | 1397341705 | 16390 | 16330 | 16390 | 16330 | 5552 |
| 481 | 20250514 | 111200 | 1306463685 | 16330 | 16320 | 16330 | 16320 | 71 |
| 482 | 20250514 | 111100 | 1305304915 | 16320 | 16290 | 16320 | 16290 | 1302 |
| 483 | 20250514 | 111000 | 1284074285 | 16290 | 16280 | 16310 | 16270 | 685 |
| 484 | 20250514 | 110900 | 1272920065 | 16280 | 16270 | 16280 | 16250 | 1415 |
| 485 | 20250514 | 110800 | 1249908725 | 16270 | 16270 | 16270 | 16270 | 40 |
| 486 | 20250514 | 110700 | 1249257925 | 16270 | 16290 | 16290 | 16270 | 563 |
| 487 | 20250514 | 110600 | 1240096935 | 16280 | 16310 | 16310 | 16280 | 1056 |
| 488 | 20250514 | 110500 | 1222900245 | 16310 | 16310 | 16320 | 16310 | 461 |
| 489 | 20250514 | 110400 | 1215378935 | 16310 | 16310 | 16310 | 16310 | 283 |
| 490 | 20250514 | 110300 | 1210763205 | 16310 | 16310 | 16320 | 16270 | 978 |
| 491 | 20250514 | 110200 | 1194829645 | 16310 | 16320 | 16320 | 16310 | 138 |
| 492 | 20250514 | 110100 | 1192577795 | 16300 | 16340 | 16360 | 16300 | 1976 |
| 493 | 20250514 | 110000 | 1160307285 | 16340 | 16310 | 16340 | 16310 | 336 |
| 494 | 20250514 | 105900 | 1154820485 | 16310 | 16310 | 16330 | 16310 | 307 |
| 495 | 20250514 | 105800 | 1149812395 | 16310 | 16360 | 16360 | 16300 | 548 |
| 496 | 20250514 | 105700 | 1140871105 | 16360 | 16340 | 16370 | 16330 | 182 |
| 497 | 20250514 | 105600 | 1137895995 | 16360 | 16300 | 16360 | 16300 | 413 |
| 498 | 20250514 | 105500 | 1131140225 | 16320 | 16320 | 16320 | 16290 | 314 |
| 499 | 20250514 | 105400 | 1126019695 | 16310 | 16300 | 16320 | 16300 | 208 |
| 500 | 20250514 | 105300 | 1122627865 | 16300 | 16350 | 16350 | 16300 | 1094 |
| 501 | 20250514 | 105200 | 1104776415 | 16360 | 16360 | 16360 | 16330 | 47 |
| 502 | 20250514 | 105100 | 1104007835 | 16370 | 16320 | 16370 | 16300 | 1560 |
| 503 | 20250514 | 105000 | 1078545415 | 16320 | 16300 | 16320 | 16300 | 333 |
| 504 | 20250514 | 104900 | 1073112705 | 16300 | 16270 | 16310 | 16270 | 64 |
| 505 | 20250514 | 104800 | 1072069355 | 16260 | 16240 | 16260 | 16240 | 441 |
| 506 | 20250514 | 104700 | 1064902635 | 16240 | 16300 | 16310 | 16240 | 1023 |
| 507 | 20250514 | 104600 | 1048271685 | 16300 | 16300 | 16310 | 16300 | 126 |
| 508 | 20250514 | 104500 | 1046216775 | 16300 | 16310 | 16320 | 16300 | 944 |
| 509 | 20250514 | 104400 | 1030813345 | 16300 | 16310 | 16310 | 16300 | 50 |
| 510 | 20250514 | 104300 | 1029998045 | 16300 | 16290 | 16310 | 16290 | 1092 |
| 511 | 20250514 | 104200 | 1012208525 | 16300 | 16300 | 16320 | 16290 | 87 |
| 512 | 20250514 | 104100 | 1010789885 | 16320 | 16280 | 16320 | 16260 | 684 |
| 513 | 20250514 | 104000 | 999640705 | 16290 | 16290 | 16330 | 16270 | 63 |
| 514 | 20250514 | 103900 | 998613605 | 16340 | 16280 | 16340 | 16280 | 50 |
| 515 | 20250514 | 103800 | 997796795 | 16290 | 16300 | 16340 | 16260 | 270 |
| 516 | 20250514 | 103700 | 993401545 | 16310 | 16300 | 16310 | 16300 | 37 |
| 517 | 20250514 | 103600 | 992798305 | 16290 | 16345 | 16350 | 16290 | 416 |
| 518 | 20250514 | 103500 | 986011755 | 16350 | 16340 | 16355 | 16330 | 189 |
| 519 | 20250514 | 103400 | 982922020 | 16350 | 16350 | 16380 | 16350 | 812 |
| 520 | 20250514 | 103300 | 969634830 | 16350 | 16360 | 16370 | 16350 | 514 |
| 521 | 20250514 | 103200 | 961225710 | 16360 | 16320 | 16360 | 16320 | 391 |
| 522 | 20250514 | 103100 | 954835970 | 16320 | 16350 | 16380 | 16320 | 1233 |
| 523 | 20250514 | 103000 | 934658010 | 16350 | 16270 | 16350 | 16260 | 4267 |
| 524 | 20250514 | 102900 | 865040680 | 16250 | 16170 | 16290 | 16150 | 4352 |
| 525 | 20250514 | 102800 | 794338720 | 16170 | 16150 | 16180 | 16150 | 323 |
| 526 | 20250514 | 102700 | 789120560 | 16150 | 16140 | 16150 | 16140 | 215 |
| 527 | 20250514 | 102600 | 785649940 | 16150 | 16160 | 16160 | 16140 | 444 |
| 528 | 20250514 | 102500 | 778478800 | 16160 | 16200 | 16200 | 16160 | 753 |
| 529 | 20250514 | 102400 | 766289510 | 16200 | 16240 | 16240 | 16200 | 300 |
| 530 | 20250514 | 102300 | 761424080 | 16240 | 16230 | 16240 | 16230 | 6 |
| 531 | 20250514 | 102200 | 761326670 | 16230 | 16220 | 16240 | 16220 | 189 |
| 532 | 20250514 | 102100 | 758259310 | 16220 | 16210 | 16230 | 16210 | 362 |
| 533 | 20250514 | 102000 | 752391210 | 16210 | 16220 | 16220 | 16180 | 678 |
| 534 | 20250514 | 101900 | 741412120 | 16230 | 16220 | 16240 | 16220 | 69 |
| 535 | 20250514 | 101800 | 740292320 | 16240 | 16220 | 16240 | 16220 | 58 |
| 536 | 20250514 | 101700 | 739351530 | 16240 | 16220 | 16240 | 16210 | 569 |
| 537 | 20250514 | 101600 | 730111660 | 16240 | 16210 | 16240 | 16210 | 95 |
| 538 | 20250514 | 101500 | 728569180 | 16220 | 16210 | 16220 | 16180 | 656 |
| 539 | 20250514 | 101400 | 717930310 | 16210 | 16210 | 16210 | 16210 | 53 |
| 540 | 20250514 | 101300 | 717071180 | 16210 | 16170 | 16230 | 16170 | 2986 |
| 541 | 20250514 | 101200 | 668704880 | 16180 | 16140 | 16180 | 16140 | 1520 |
| 542 | 20250514 | 101100 | 644146270 | 16130 | 16130 | 16150 | 16130 | 148 |
| 543 | 20250514 | 101000 | 641757710 | 16150 | 16140 | 16160 | 16140 | 1265 |
| 544 | 20250514 | 100900 | 621329030 | 16140 | 16130 | 16140 | 16120 | 152 |
| 545 | 20250514 | 100800 | 618877230 | 16140 | 16150 | 16150 | 16130 | 332 |
| 546 | 20250514 | 100700 | 613517550 | 16150 | 16140 | 16150 | 16110 | 2734 |
| 547 | 20250514 | 100600 | 569437330 | 16140 | 16090 | 16140 | 16080 | 1965 |
| 548 | 20250514 | 100500 | 537775360 | 16090 | 16100 | 16100 | 16090 | 12 |
| 549 | 20250514 | 100400 | 537582200 | 16100 | 16070 | 16100 | 16070 | 232 |
| 550 | 20250514 | 100300 | 533852280 | 16070 | 16070 | 16070 | 16060 | 284 |
| 551 | 20250514 | 100200 | 529289410 | 16080 | 16100 | 16100 | 16080 | 114 |
| 552 | 20250514 | 100100 | 527456270 | 16110 | 16100 | 16110 | 16100 | 257 |
| 553 | 20250514 | 100000 | 523318370 | 16100 | 16080 | 16100 | 16070 | 1578 |
| 554 | 20250514 | 095900 | 497932860 | 16080 | 16040 | 16080 | 16040 | 444 |
| 555 | 20250514 | 095800 | 490809370 | 16040 | 16040 | 16040 | 16040 | 349 |
| 556 | 20250514 | 095700 | 485211410 | 16050 | 16000 | 16050 | 16000 | 1063 |
| 557 | 20250514 | 095600 | 468174180 | 16000 | 16060 | 16060 | 16000 | 245 |
| 558 | 20250514 | 095500 | 464243790 | 16060 | 16060 | 16060 | 16060 | 9 |
| 559 | 20250514 | 095400 | 464099250 | 16065 | 16020 | 16080 | 16020 | 1707 |
| 560 | 20250514 | 095300 | 436710755 | 16010 | 16040 | 16040 | 16010 | 1169 |
| 561 | 20250514 | 095200 | 417968305 | 16060 | 16080 | 16080 | 16060 | 650 |
| 562 | 20250514 | 095100 | 407526135 | 16080 | 16080 | 16080 | 16080 | 127 |
| 563 | 20250514 | 095000 | 405483975 | 16100 | 16090 | 16100 | 16090 | 151 |
| 564 | 20250514 | 094900 | 403054215 | 16090 | 16080 | 16090 | 16080 | 325 |
| 565 | 20250514 | 094800 | 397827165 | 16080 | 16090 | 16100 | 16070 | 39 |
| 566 | 20250514 | 094700 | 397199795 | 16090 | 16070 | 16090 | 16065 | 398 |
| 567 | 20250514 | 094600 | 390799345 | 16080 | 16080 | 16100 | 16060 | 421 |
| 568 | 20250514 | 094500 | 384030215 | 16080 | 16110 | 16130 | 16080 | 1007 |
| 569 | 20250514 | 094400 | 367837155 | 16140 | 16070 | 16150 | 16040 | 2512 |
| 570 | 20250514 | 094300 | 327396475 | 16080 | 16060 | 16090 | 16000 | 2657 |
| 571 | 20250514 | 094200 | 284721305 | 16050 | 16000 | 16060 | 15980 | 638 |
| 572 | 20250514 | 094100 | 274499745 | 16000 | 16000 | 16000 | 16000 | 255 |
| 573 | 20250514 | 094000 | 270419745 | 16000 | 15970 | 16000 | 15970 | 248 |
| 574 | 20250514 | 093900 | 266455365 | 15960 | 16020 | 16020 | 15960 | 492 |
| 575 | 20250514 | 093800 | 258583715 | 16060 | 16030 | 16070 | 16020 | 248 |
| 576 | 20250514 | 093700 | 254599725 | 16060 | 16010 | 16060 | 16000 | 1256 |
| 577 | 20250514 | 093600 | 234450715 | 16010 | 15960 | 16010 | 15960 | 479 |
| 578 | 20250514 | 093500 | 226792075 | 15960 | 15980 | 15980 | 15960 | 233 |
| 579 | 20250514 | 093400 | 223070215 | 15990 | 15990 | 15990 | 15980 | 123 |
| 580 | 20250514 | 093300 | 221103495 | 16000 | 15970 | 16010 | 15970 | 970 |
| 581 | 20250514 | 093200 | 205589915 | 15980 | 16000 | 16000 | 15910 | 1457 |
| 582 | 20250514 | 093100 | 182297025 | 16050 | 16030 | 16060 | 15990 | 416 |
| 583 | 20250514 | 093000 | 175627885 | 16060 | 15900 | 16060 | 15900 | 1893 |
| 584 | 20250514 | 092900 | 145346785 | 15950 | 15900 | 15950 | 15880 | 127 |
| 585 | 20250514 | 092800 | 143324655 | 15900 | 15850 | 15910 | 15820 | 1903 |
| 586 | 20250514 | 092700 | 113091785 | 15840 | 15780 | 15840 | 15780 | 75 |
| 587 | 20250514 | 092600 | 111905975 | 15780 | 15760 | 15800 | 15760 | 1027 |
| 588 | 20250514 | 092500 | 95717165 | 15760 | 15770 | 15770 | 15750 | 223 |
| 589 | 20250514 | 092400 | 92204825 | 15770 | 15770 | 15780 | 15770 | 44 |
| 590 | 20250514 | 092300 | 91510755 | 15770 | 15770 | 15770 | 15770 | 16 |
| 591 | 20250514 | 092200 | 91258435 | 15770 | 15750 | 15770 | 15750 | 6 |
| 592 | 20250514 | 092100 | 91163855 | 15750 | 15770 | 15770 | 15750 | 65 |
| 593 | 20250514 | 092000 | 90139595 | 15800 | 15780 | 15830 | 15770 | 239 |
| 594 | 20250514 | 091900 | 86360935 | 15780 | 15780 | 15780 | 15780 | 5 |
| 595 | 20250514 | 091800 | 86282035 | 15790 | 15780 | 15840 | 15770 | 17 |
| 596 | 20250514 | 091700 | 86013175 | 15770 | 15760 | 15820 | 15760 | 199 |
| 597 | 20250514 | 091600 | 82865455 | 15750 | 15790 | 15790 | 15750 | 22 |
| 598 | 20250514 | 091500 | 82518725 | 15750 | 15700 | 15830 | 15700 | 1317 |
| 599 | 20250514 | 091400 | 61732275 | 15700 | 15660 | 15710 | 15660 | 463 |
| 600 | 20250514 | 091300 | 54466445 | 15660 | 15660 | 15690 | 15660 | 89 |
| 601 | 20250514 | 091200 | 53072415 | 15650 | 15650 | 15690 | 15640 | 28 |
| 602 | 20250514 | 091100 | 52633335 | 15640 | 15650 | 15690 | 15630 | 118 |
| 603 | 20250514 | 091000 | 50785685 | 15690 | 15690 | 15700 | 15690 | 400 |
| 604 | 20250514 | 090900 | 44508655 | 15690 | 15620 | 15690 | 15610 | 234 |
| 605 | 20250514 | 090800 | 40849245 | 15660 | 15660 | 15660 | 15660 | 1 |
| 606 | 20250514 | 090700 | 40833585 | 15630 | 15560 | 15630 | 15560 | 815 |
| 607 | 20250514 | 090600 | 28101465 | 15570 | 15560 | 15610 | 15540 | 263 |
| 608 | 20250514 | 090500 | 24004305 | 15530 | 15550 | 15600 | 15530 | 34 |
| 609 | 20250514 | 090400 | 23474085 | 15600 | 15510 | 15600 | 15510 | 4 |
| 610 | 20250514 | 090300 | 23411865 | 15490 | 15590 | 15590 | 15490 | 642 |
| 611 | 20250514 | 090200 | 13428800 | 15590 | 15590 | 15600 | 15590 | 222 |
| 612 | 20250514 | 090100 | 9965710 | 15590 | 15630 | 15630 | 15590 | 471 |
| 613 | 20250514 | 090000 | 2617660 | 15700 | 15600 | 15710 | 15600 | 167 |