32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 190000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 3 | 20250516 | 185900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20250516 | 185800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20250516 | 185700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20250516 | 185600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20250516 | 185500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20250516 | 185400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20250516 | 185300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20250516 | 185200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20250516 | 185100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20250516 | 185000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20250516 | 184900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20250516 | 184800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20250516 | 184700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20250516 | 184600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20250516 | 184500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20250516 | 184400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20250516 | 184300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20250516 | 184200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20250516 | 184100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20250516 | 184000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20250516 | 183900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20250516 | 183800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20250516 | 183700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20250516 | 183600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20250516 | 183500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20250516 | 183400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20250516 | 183300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20250516 | 183200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20250516 | 183100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20250516 | 183000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 33 | 20250516 | 182900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20250516 | 182800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20250516 | 182700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20250516 | 182600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20250516 | 182500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20250516 | 182400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20250516 | 182300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20250516 | 182200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20250516 | 182100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20250516 | 182000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20250516 | 181900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20250516 | 181800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20250516 | 181700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20250516 | 181600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20250516 | 181500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20250516 | 181400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20250516 | 181300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20250516 | 181200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20250516 | 181100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20250516 | 181000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20250516 | 180900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20250516 | 180800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20250516 | 180700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20250516 | 180600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20250516 | 180500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20250516 | 180400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20250516 | 180300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20250516 | 180200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20250516 | 180100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20250516 | 180000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 63 | 20250516 | 175900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20250516 | 175800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20250516 | 175700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20250516 | 175600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20250516 | 175500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20250516 | 175400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20250516 | 175300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20250516 | 175200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20250516 | 175100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20250516 | 175000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20250516 | 174900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20250516 | 174800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20250516 | 174700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20250516 | 174600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20250516 | 174500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20250516 | 174400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20250516 | 174300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20250516 | 174200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20250516 | 174100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20250516 | 174000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20250516 | 173900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20250516 | 173800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20250516 | 173700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20250516 | 173600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20250516 | 173500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20250516 | 173400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20250516 | 173300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20250516 | 173200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20250516 | 173100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20250516 | 173000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 93 | 20250516 | 172900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20250516 | 172800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20250516 | 172700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20250516 | 172600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20250516 | 172500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20250516 | 172400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20250516 | 172300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20250516 | 172200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20250516 | 172100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20250516 | 172000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20250516 | 171900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20250516 | 171800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20250516 | 171700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20250516 | 171600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20250516 | 171500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20250516 | 171400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20250516 | 171300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20250516 | 171200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20250516 | 171100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20250516 | 171000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20250516 | 170900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20250516 | 170800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20250516 | 170700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20250516 | 170600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20250516 | 170500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20250516 | 170400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20250516 | 170300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20250516 | 170200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20250516 | 170100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20250516 | 170000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 123 | 20250516 | 165900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20250516 | 165800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20250516 | 165700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20250516 | 165600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20250516 | 165500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20250516 | 165400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20250516 | 165300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20250516 | 165200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20250516 | 165100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20250516 | 165000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20250516 | 164900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20250516 | 164800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20250516 | 164700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20250516 | 164600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20250516 | 164500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20250516 | 164400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20250516 | 164300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20250516 | 164200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20250516 | 164100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20250516 | 164000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20250516 | 163900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20250516 | 163800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20250516 | 163700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20250516 | 163600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20250516 | 163500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20250516 | 163400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20250516 | 163300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20250516 | 163200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20250516 | 163100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20250516 | 163000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 153 | 20250516 | 162900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20250516 | 162800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20250516 | 162700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20250516 | 162600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20250516 | 162500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20250516 | 162400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20250516 | 162300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20250516 | 162200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20250516 | 162100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20250516 | 162000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20250516 | 161900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20250516 | 161800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20250516 | 161700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20250516 | 161600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20250516 | 161500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20250516 | 161400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20250516 | 161300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20250516 | 161200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20250516 | 161100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20250516 | 161000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20250516 | 160900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20250516 | 160800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20250516 | 160700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20250516 | 160600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20250516 | 160500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20250516 | 160400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20250516 | 160300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20250516 | 160200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20250516 | 160100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20250516 | 160000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 3884 |
| 183 | 20250516 | 155900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20250516 | 155800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20250516 | 155700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20250516 | 155600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20250516 | 155500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20250516 | 155400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20250516 | 155300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20250516 | 155200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20250516 | 155100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20250516 | 155000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20250516 | 154900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20250516 | 154800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 195 | 20250516 | 154700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20250516 | 154600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20250516 | 154500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20250516 | 154400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20250516 | 154300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20250516 | 154200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20250516 | 154100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20250516 | 154000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 203 | 20250516 | 153900 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20250516 | 153800 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20250516 | 153700 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 206 | 20250516 | 153600 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 207 | 20250516 | 153500 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 208 | 20250516 | 153400 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 209 | 20250516 | 153300 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 210 | 20250516 | 153200 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 211 | 20250516 | 153100 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 0 |
| 212 | 20250516 | 153000 | 4903488560 | 13830 | 13830 | 13830 | 13830 | 7768 |
| 213 | 20250516 | 152900 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 214 | 20250516 | 152800 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 215 | 20250516 | 152700 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 216 | 20250516 | 152600 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 217 | 20250516 | 152500 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 218 | 20250516 | 152400 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 219 | 20250516 | 152300 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 220 | 20250516 | 152200 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 221 | 20250516 | 152100 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 222 | 20250516 | 152000 | 4849772840 | 13800 | 13800 | 13800 | 13800 | 0 |
| 223 | 20250516 | 151900 | 4849772840 | 13800 | 13800 | 13830 | 13800 | 84 |
| 224 | 20250516 | 151800 | 4848613160 | 13800 | 13810 | 13810 | 13800 | 106 |
| 225 | 20250516 | 151700 | 4847149430 | 13850 | 13810 | 13850 | 13810 | 1207 |
| 226 | 20250516 | 151600 | 4830448050 | 13820 | 13810 | 13820 | 13810 | 182 |
| 227 | 20250516 | 151500 | 4827933160 | 13820 | 13810 | 13830 | 13810 | 820 |
| 228 | 20250516 | 151400 | 4816598440 | 13810 | 13780 | 13810 | 13780 | 988 |
| 229 | 20250516 | 151300 | 4802967870 | 13760 | 13760 | 13780 | 13760 | 333 |
| 230 | 20250516 | 151200 | 4798380510 | 13760 | 13750 | 13780 | 13750 | 224 |
| 231 | 20250516 | 151100 | 4795297940 | 13760 | 13780 | 13780 | 13760 | 198 |
| 232 | 20250516 | 151000 | 4792572880 | 13740 | 13740 | 13760 | 13740 | 268 |
| 233 | 20250516 | 150900 | 4788888280 | 13740 | 13740 | 13740 | 13730 | 283 |
| 234 | 20250516 | 150800 | 4785000010 | 13740 | 13745 | 13755 | 13740 | 279 |
| 235 | 20250516 | 150700 | 4781165430 | 13740 | 13730 | 13750 | 13730 | 380 |
| 236 | 20250516 | 150600 | 4775945220 | 13740 | 13740 | 13750 | 13730 | 316 |
| 237 | 20250516 | 150500 | 4771604640 | 13730 | 13740 | 13740 | 13730 | 594 |
| 238 | 20250516 | 150400 | 4763447840 | 13740 | 13740 | 13740 | 13730 | 348 |
| 239 | 20250516 | 150300 | 4758668720 | 13740 | 13740 | 13750 | 13740 | 408 |
| 240 | 20250516 | 150200 | 4753062400 | 13740 | 13730 | 13740 | 13730 | 700 |
| 241 | 20250516 | 150100 | 4743448470 | 13740 | 13750 | 13760 | 13740 | 842 |
| 242 | 20250516 | 150000 | 4731873270 | 13750 | 13740 | 13750 | 13740 | 772 |
| 243 | 20250516 | 145900 | 4721258430 | 13740 | 13740 | 13750 | 13740 | 398 |
| 244 | 20250516 | 145800 | 4715789650 | 13740 | 13745 | 13750 | 13740 | 276 |
| 245 | 20250516 | 145700 | 4711997130 | 13750 | 13740 | 13760 | 13740 | 493 |
| 246 | 20250516 | 145600 | 4705221960 | 13750 | 13760 | 13760 | 13740 | 227 |
| 247 | 20250516 | 145500 | 4702100760 | 13750 | 13740 | 13760 | 13740 | 417 |
| 248 | 20250516 | 145400 | 4696368170 | 13750 | 13790 | 13790 | 13750 | 247 |
| 249 | 20250516 | 145300 | 4692966630 | 13790 | 13750 | 13820 | 13750 | 1171 |
| 250 | 20250516 | 145200 | 4676823120 | 13750 | 13750 | 13750 | 13750 | 9 |
| 251 | 20250516 | 145100 | 4676699370 | 13750 | 13750 | 13750 | 13750 | 120 |
| 252 | 20250516 | 145000 | 4675049370 | 13750 | 13755 | 13755 | 13750 | 72 |
| 253 | 20250516 | 144900 | 4674059345 | 13750 | 13750 | 13770 | 13750 | 118 |
| 254 | 20250516 | 144800 | 4672436815 | 13750 | 13750 | 13750 | 13750 | 54 |
| 255 | 20250516 | 144700 | 4671694315 | 13750 | 13750 | 13760 | 13750 | 78 |
| 256 | 20250516 | 144600 | 4670621805 | 13760 | 13740 | 13770 | 13740 | 61 |
| 257 | 20250516 | 144500 | 4669782535 | 13740 | 13740 | 13740 | 13740 | 56 |
| 258 | 20250516 | 144400 | 4669013095 | 13740 | 13730 | 13740 | 13730 | 22 |
| 259 | 20250516 | 144300 | 4668710835 | 13740 | 13740 | 13740 | 13740 | 98 |
| 260 | 20250516 | 144200 | 4667364315 | 13750 | 13740 | 13750 | 13730 | 35 |
| 261 | 20250516 | 144100 | 4666883425 | 13730 | 13730 | 13730 | 13730 | 55 |
| 262 | 20250516 | 144000 | 4666128275 | 13730 | 13730 | 13730 | 13730 | 0 |
| 263 | 20250516 | 143900 | 4666128275 | 13730 | 13770 | 13770 | 13720 | 109 |
| 264 | 20250516 | 143800 | 4664631645 | 13770 | 13730 | 13770 | 13730 | 38 |
| 265 | 20250516 | 143700 | 4664109585 | 13730 | 13710 | 13780 | 13710 | 42 |
| 266 | 20250516 | 143600 | 4663533455 | 13710 | 13700 | 13780 | 13700 | 96 |
| 267 | 20250516 | 143500 | 4662216545 | 13700 | 13710 | 13750 | 13700 | 2774 |
| 268 | 20250516 | 143400 | 4624188945 | 13750 | 13710 | 13750 | 13710 | 267 |
| 269 | 20250516 | 143300 | 4620524825 | 13700 | 13700 | 13700 | 13700 | 42 |
| 270 | 20250516 | 143200 | 4619949425 | 13700 | 13720 | 13750 | 13700 | 1083 |
| 271 | 20250516 | 143100 | 4605080665 | 13710 | 13710 | 13730 | 13710 | 82 |
| 272 | 20250516 | 143000 | 4603956185 | 13710 | 13710 | 13730 | 13700 | 257 |
| 273 | 20250516 | 142900 | 4600433925 | 13700 | 13710 | 13720 | 13700 | 442 |
| 274 | 20250516 | 142800 | 4594373915 | 13710 | 13710 | 13710 | 13710 | 224 |
| 275 | 20250516 | 142700 | 4591302875 | 13710 | 13730 | 13730 | 13710 | 1398 |
| 276 | 20250516 | 142600 | 4572126195 | 13720 | 13750 | 13760 | 13720 | 1289 |
| 277 | 20250516 | 142500 | 4554416865 | 13750 | 13750 | 13750 | 13750 | 241 |
| 278 | 20250516 | 142400 | 4551103115 | 13750 | 13750 | 13750 | 13750 | 96 |
| 279 | 20250516 | 142300 | 4549783115 | 13750 | 13760 | 13780 | 13750 | 608 |
| 280 | 20250516 | 142200 | 4541414125 | 13760 | 13770 | 13770 | 13760 | 248 |
| 281 | 20250516 | 142100 | 4537999625 | 13770 | 13770 | 13770 | 13770 | 426 |
| 282 | 20250516 | 142000 | 4532133605 | 13770 | 13770 | 13770 | 13760 | 138 |
| 283 | 20250516 | 141900 | 4530233385 | 13760 | 13790 | 13790 | 13760 | 120 |
| 284 | 20250516 | 141800 | 4528580525 | 13790 | 13770 | 13790 | 13760 | 93 |
| 285 | 20250516 | 141700 | 4527299945 | 13780 | 13770 | 13780 | 13760 | 394 |
| 286 | 20250516 | 141600 | 4521874625 | 13770 | 13790 | 13790 | 13770 | 242 |
| 287 | 20250516 | 141500 | 4518537755 | 13790 | 13780 | 13790 | 13770 | 335 |
| 288 | 20250516 | 141400 | 4513920575 | 13780 | 13790 | 13790 | 13780 | 13 |
| 289 | 20250516 | 141300 | 4513741355 | 13780 | 13790 | 13790 | 13780 | 175 |
| 290 | 20250516 | 141200 | 4511328545 | 13790 | 13770 | 13790 | 13770 | 128 |
| 291 | 20250516 | 141100 | 4509564535 | 13770 | 13810 | 13810 | 13760 | 626 |
| 292 | 20250516 | 141000 | 4500936385 | 13790 | 13810 | 13810 | 13790 | 1370 |
| 293 | 20250516 | 140900 | 4482028135 | 13810 | 13810 | 13820 | 13810 | 271 |
| 294 | 20250516 | 140800 | 4478285595 | 13820 | 13810 | 13820 | 13810 | 5 |
| 295 | 20250516 | 140700 | 4478216535 | 13810 | 13810 | 13830 | 13810 | 261 |
| 296 | 20250516 | 140600 | 4474609895 | 13820 | 13820 | 13830 | 13820 | 407 |
| 297 | 20250516 | 140500 | 4468984935 | 13820 | 13820 | 13830 | 13820 | 92 |
| 298 | 20250516 | 140400 | 4467713295 | 13830 | 13820 | 13830 | 13820 | 153 |
| 299 | 20250516 | 140300 | 4465597625 | 13830 | 13810 | 13830 | 13810 | 215 |
| 300 | 20250516 | 140200 | 4462626785 | 13810 | 13810 | 13810 | 13810 | 100 |
| 301 | 20250516 | 140100 | 4461245785 | 13810 | 13820 | 13820 | 13810 | 345 |
| 302 | 20250516 | 140000 | 4456480785 | 13820 | 13830 | 13830 | 13820 | 79 |
| 303 | 20250516 | 135900 | 4455388995 | 13820 | 13830 | 13830 | 13810 | 400 |
| 304 | 20250516 | 135800 | 4449862335 | 13830 | 13830 | 13830 | 13820 | 130 |
| 305 | 20250516 | 135700 | 4448064945 | 13830 | 13820 | 13830 | 13810 | 298 |
| 306 | 20250516 | 135600 | 4443946865 | 13820 | 13830 | 13830 | 13820 | 237 |
| 307 | 20250516 | 135500 | 4440671365 | 13830 | 13830 | 13840 | 13820 | 103 |
| 308 | 20250516 | 135400 | 4439247145 | 13830 | 13830 | 13840 | 13830 | 590 |
| 309 | 20250516 | 135300 | 4431087315 | 13820 | 13830 | 13830 | 13820 | 196 |
| 310 | 20250516 | 135200 | 4428376765 | 13830 | 13830 | 13840 | 13830 | 96 |
| 311 | 20250516 | 135100 | 4427048995 | 13830 | 13820 | 13830 | 13820 | 436 |
| 312 | 20250516 | 135000 | 4421022555 | 13820 | 13820 | 13830 | 13820 | 213 |
| 313 | 20250516 | 134900 | 4418078035 | 13820 | 13810 | 13820 | 13810 | 81 |
| 314 | 20250516 | 134800 | 4416959245 | 13810 | 13810 | 13820 | 13810 | 94 |
| 315 | 20250516 | 134700 | 4415660875 | 13810 | 13820 | 13820 | 13800 | 151 |
| 316 | 20250516 | 134600 | 4413575435 | 13820 | 13800 | 13840 | 13790 | 1188 |
| 317 | 20250516 | 134500 | 4397173695 | 13800 | 13790 | 13800 | 13780 | 517 |
| 318 | 20250516 | 134400 | 4390040215 | 13780 | 13750 | 13800 | 13740 | 500 |
| 319 | 20250516 | 134300 | 4383159135 | 13750 | 13720 | 13750 | 13720 | 527 |
| 320 | 20250516 | 134200 | 4375921565 | 13720 | 13720 | 13720 | 13710 | 130 |
| 321 | 20250516 | 134100 | 4374138295 | 13710 | 13720 | 13740 | 13710 | 115 |
| 322 | 20250516 | 134000 | 4372560225 | 13720 | 13640 | 13720 | 13640 | 744 |
| 323 | 20250516 | 133900 | 4362373985 | 13650 | 13670 | 13670 | 13630 | 191 |
| 324 | 20250516 | 133800 | 4359766945 | 13700 | 13700 | 13700 | 13630 | 1023 |
| 325 | 20250516 | 133700 | 4345766865 | 13700 | 13700 | 13710 | 13700 | 111 |
| 326 | 20250516 | 133600 | 4344245975 | 13700 | 13710 | 13710 | 13700 | 163 |
| 327 | 20250516 | 133500 | 4342012325 | 13700 | 13680 | 13720 | 13680 | 216 |
| 328 | 20250516 | 133400 | 4339054035 | 13690 | 13700 | 13700 | 13680 | 269 |
| 329 | 20250516 | 133300 | 4335370585 | 13700 | 13710 | 13720 | 13700 | 372 |
| 330 | 20250516 | 133200 | 4330272095 | 13700 | 13750 | 13750 | 13700 | 791 |
| 331 | 20250516 | 133100 | 4319422475 | 13750 | 13770 | 13770 | 13740 | 1135 |
| 332 | 20250516 | 133000 | 4303814275 | 13770 | 13800 | 13810 | 13770 | 348 |
| 333 | 20250516 | 132900 | 4299016645 | 13800 | 13820 | 13820 | 13800 | 544 |
| 334 | 20250516 | 132800 | 4291498585 | 13820 | 13790 | 13830 | 13770 | 1339 |
| 335 | 20250516 | 132700 | 4273031175 | 13790 | 13800 | 13800 | 13780 | 600 |
| 336 | 20250516 | 132600 | 4264755425 | 13810 | 13840 | 13840 | 13810 | 437 |
| 337 | 20250516 | 132500 | 4258713115 | 13830 | 13790 | 13830 | 13790 | 687 |
| 338 | 20250516 | 132400 | 4249229865 | 13780 | 13690 | 13790 | 13690 | 388 |
| 339 | 20250516 | 132300 | 4243897625 | 13710 | 13670 | 13710 | 13660 | 491 |
| 340 | 20250516 | 132200 | 4237180445 | 13660 | 13650 | 13670 | 13650 | 140 |
| 341 | 20250516 | 132100 | 4235268145 | 13640 | 13630 | 13640 | 13620 | 374 |
| 342 | 20250516 | 132000 | 4230169205 | 13630 | 13660 | 13660 | 13620 | 396 |
| 343 | 20250516 | 131900 | 4224766335 | 13670 | 13670 | 13670 | 13660 | 325 |
| 344 | 20250516 | 131800 | 4220325415 | 13670 | 13660 | 13670 | 13660 | 203 |
| 345 | 20250516 | 131700 | 4217551255 | 13660 | 13650 | 13670 | 13650 | 231 |
| 346 | 20250516 | 131600 | 4214396315 | 13670 | 13590 | 13670 | 13580 | 506 |
| 347 | 20250516 | 131500 | 4207506265 | 13580 | 13620 | 13620 | 13570 | 1546 |
| 348 | 20250516 | 131400 | 4186488175 | 13630 | 13630 | 13640 | 13620 | 104 |
| 349 | 20250516 | 131300 | 4185070725 | 13640 | 13650 | 13660 | 13630 | 286 |
| 350 | 20250516 | 131200 | 4181166615 | 13660 | 13670 | 13680 | 13660 | 45 |
| 351 | 20250516 | 131100 | 4180551355 | 13670 | 13630 | 13680 | 13620 | 307 |
| 352 | 20250516 | 131000 | 4176360535 | 13630 | 13640 | 13650 | 13630 | 444 |
| 353 | 20250516 | 130900 | 4170302435 | 13640 | 13650 | 13650 | 13630 | 434 |
| 354 | 20250516 | 130800 | 4164382885 | 13660 | 13660 | 13670 | 13650 | 540 |
| 355 | 20250516 | 130700 | 4157010385 | 13660 | 13670 | 13670 | 13640 | 339 |
| 356 | 20250516 | 130600 | 4152381415 | 13670 | 13670 | 13680 | 13670 | 636 |
| 357 | 20250516 | 130500 | 4143686725 | 13660 | 13650 | 13660 | 13650 | 583 |
| 358 | 20250516 | 130400 | 4135727295 | 13650 | 13680 | 13680 | 13650 | 1474 |
| 359 | 20250516 | 130300 | 4115596935 | 13680 | 13670 | 13680 | 13660 | 137 |
| 360 | 20250516 | 130200 | 4113724235 | 13670 | 13660 | 13670 | 13660 | 494 |
| 361 | 20250516 | 130100 | 4106971745 | 13660 | 13660 | 13660 | 13650 | 334 |
| 362 | 20250516 | 130000 | 4102409695 | 13660 | 13630 | 13670 | 13620 | 315 |
| 363 | 20250516 | 125900 | 4098109145 | 13620 | 13610 | 13630 | 13610 | 425 |
| 364 | 20250516 | 125800 | 4092320665 | 13610 | 13630 | 13630 | 13610 | 154 |
| 365 | 20250516 | 125700 | 4090223405 | 13630 | 13650 | 13655 | 13630 | 3250 |
| 366 | 20250516 | 125600 | 4045892185 | 13650 | 13640 | 13650 | 13630 | 279 |
| 367 | 20250516 | 125500 | 4042087885 | 13630 | 13620 | 13630 | 13610 | 353 |
| 368 | 20250516 | 125400 | 4037280185 | 13620 | 13620 | 13620 | 13610 | 139 |
| 369 | 20250516 | 125300 | 4035387685 | 13620 | 13620 | 13620 | 13610 | 68 |
| 370 | 20250516 | 125200 | 4034461905 | 13620 | 13630 | 13630 | 13610 | 232 |
| 371 | 20250516 | 125100 | 4031302755 | 13640 | 13620 | 13650 | 13620 | 78 |
| 372 | 20250516 | 125000 | 4030239965 | 13610 | 13560 | 13620 | 13560 | 494 |
| 373 | 20250516 | 124900 | 4023529955 | 13560 | 13540 | 13570 | 13530 | 1083 |
| 374 | 20250516 | 124800 | 4008851925 | 13530 | 13540 | 13540 | 13530 | 623 |
| 375 | 20250516 | 124700 | 4000418255 | 13540 | 13510 | 13540 | 13500 | 1195 |
| 376 | 20250516 | 124600 | 3984269315 | 13510 | 13490 | 13510 | 13490 | 128 |
| 377 | 20250516 | 124500 | 3982541195 | 13480 | 13490 | 13510 | 13480 | 999 |
| 378 | 20250516 | 124400 | 3969058555 | 13480 | 13480 | 13490 | 13470 | 232 |
| 379 | 20250516 | 124300 | 3965932685 | 13480 | 13470 | 13480 | 13470 | 100 |
| 380 | 20250516 | 124200 | 3964585235 | 13480 | 13470 | 13490 | 13460 | 608 |
| 381 | 20250516 | 124100 | 3956392895 | 13460 | 13480 | 13490 | 13460 | 635 |
| 382 | 20250516 | 124000 | 3947834365 | 13480 | 13490 | 13490 | 13480 | 597 |
| 383 | 20250516 | 123900 | 3939786495 | 13490 | 13480 | 13490 | 13480 | 112 |
| 384 | 20250516 | 123800 | 3938276385 | 13490 | 13490 | 13490 | 13480 | 244 |
| 385 | 20250516 | 123700 | 3934984925 | 13490 | 13490 | 13490 | 13480 | 176 |
| 386 | 20250516 | 123600 | 3932611185 | 13490 | 13470 | 13490 | 13470 | 638 |
| 387 | 20250516 | 123500 | 3924008875 | 13470 | 13470 | 13480 | 13470 | 166 |
| 388 | 20250516 | 123400 | 3921772355 | 13470 | 13480 | 13480 | 13470 | 206 |
| 389 | 20250516 | 123300 | 3918995705 | 13480 | 13490 | 13490 | 13480 | 132 |
| 390 | 20250516 | 123200 | 3917215885 | 13490 | 13480 | 13490 | 13480 | 1282 |
| 391 | 20250516 | 123100 | 3899928475 | 13490 | 13480 | 13490 | 13480 | 171 |
| 392 | 20250516 | 123000 | 3897622565 | 13490 | 13490 | 13490 | 13490 | 281 |
| 393 | 20250516 | 122900 | 3893831875 | 13490 | 13480 | 13490 | 13480 | 472 |
| 394 | 20250516 | 122800 | 3887464885 | 13490 | 13480 | 13490 | 13480 | 253 |
| 395 | 20250516 | 122700 | 3884054415 | 13470 | 13470 | 13480 | 13470 | 228 |
| 396 | 20250516 | 122600 | 3880982725 | 13480 | 13470 | 13480 | 13470 | 100 |
| 397 | 20250516 | 122500 | 3879635185 | 13480 | 13480 | 13490 | 13470 | 133 |
| 398 | 20250516 | 122400 | 3877842315 | 13480 | 13470 | 13480 | 13470 | 406 |
| 399 | 20250516 | 122300 | 3872369555 | 13470 | 13480 | 13480 | 13470 | 160 |
| 400 | 20250516 | 122200 | 3870213355 | 13480 | 13500 | 13510 | 13480 | 1791 |
| 401 | 20250516 | 122100 | 3846055445 | 13510 | 13500 | 13510 | 13500 | 67 |
| 402 | 20250516 | 122000 | 3845150695 | 13500 | 13500 | 13500 | 13500 | 31 |
| 403 | 20250516 | 121900 | 3844732195 | 13500 | 13490 | 13500 | 13490 | 766 |
| 404 | 20250516 | 121800 | 3834392275 | 13490 | 13490 | 13490 | 13480 | 231 |
| 405 | 20250516 | 121700 | 3831276375 | 13510 | 13490 | 13510 | 13490 | 1043 |
| 406 | 20250516 | 121600 | 3817193695 | 13490 | 13490 | 13490 | 13480 | 179 |
| 407 | 20250516 | 121500 | 3814779385 | 13490 | 13480 | 13500 | 13480 | 366 |
| 408 | 20250516 | 121400 | 3809840655 | 13490 | 13490 | 13500 | 13480 | 772 |
| 409 | 20250516 | 121300 | 3799426375 | 13500 | 13510 | 13520 | 13500 | 642 |
| 410 | 20250516 | 121200 | 3790755135 | 13520 | 13490 | 13520 | 13480 | 308 |
| 411 | 20250516 | 121100 | 3786598745 | 13480 | 13480 | 13490 | 13470 | 234 |
| 412 | 20250516 | 121000 | 3783444505 | 13480 | 13460 | 13480 | 13460 | 397 |
| 413 | 20250516 | 120900 | 3778099555 | 13460 | 13450 | 13460 | 13450 | 562 |
| 414 | 20250516 | 120800 | 3770535365 | 13450 | 13440 | 13450 | 13440 | 381 |
| 415 | 20250516 | 120700 | 3765411375 | 13440 | 13450 | 13450 | 13430 | 613 |
| 416 | 20250516 | 120600 | 3757172475 | 13450 | 13440 | 13450 | 13440 | 682 |
| 417 | 20250516 | 120500 | 3747999615 | 13450 | 13450 | 13460 | 13440 | 287 |
| 418 | 20250516 | 120400 | 3744139675 | 13450 | 13440 | 13460 | 13440 | 91 |
| 419 | 20250516 | 120300 | 3742915835 | 13470 | 13430 | 13470 | 13430 | 390 |
| 420 | 20250516 | 120200 | 3737673675 | 13440 | 13430 | 13440 | 13420 | 4046 |
| 421 | 20250516 | 120100 | 3683336765 | 13430 | 13510 | 13510 | 13420 | 2439 |
| 422 | 20250516 | 120000 | 3650566505 | 13520 | 13500 | 13520 | 13500 | 734 |
| 423 | 20250516 | 115900 | 3640649665 | 13500 | 13520 | 13530 | 13500 | 1326 |
| 424 | 20250516 | 115800 | 3622718745 | 13520 | 13510 | 13520 | 13510 | 152 |
| 425 | 20250516 | 115700 | 3620663795 | 13510 | 13430 | 13510 | 13430 | 808 |
| 426 | 20250516 | 115600 | 3609787315 | 13425 | 13430 | 13430 | 13420 | 84 |
| 427 | 20250516 | 115500 | 3608659595 | 13420 | 13430 | 13430 | 13420 | 136 |
| 428 | 20250516 | 115400 | 3606833245 | 13430 | 13430 | 13440 | 13430 | 135 |
| 429 | 20250516 | 115300 | 3605020185 | 13430 | 13450 | 13450 | 13430 | 307 |
| 430 | 20250516 | 115200 | 3600895655 | 13430 | 13460 | 13460 | 13430 | 1596 |
| 431 | 20250516 | 115100 | 3579428035 | 13460 | 13470 | 13470 | 13460 | 141 |
| 432 | 20250516 | 115000 | 3577529505 | 13470 | 13470 | 13480 | 13460 | 360 |
| 433 | 20250516 | 114900 | 3572679345 | 13470 | 13470 | 13470 | 13460 | 168 |
| 434 | 20250516 | 114800 | 3570416675 | 13460 | 13470 | 13470 | 13460 | 610 |
| 435 | 20250516 | 114700 | 3562200195 | 13460 | 13470 | 13470 | 13450 | 314 |
| 436 | 20250516 | 114600 | 3557973365 | 13440 | 13430 | 13440 | 13420 | 150 |
| 437 | 20250516 | 114500 | 3555959725 | 13420 | 13380 | 13420 | 13370 | 3634 |
| 438 | 20250516 | 114400 | 3507354485 | 13380 | 13380 | 13380 | 13370 | 611 |
| 439 | 20250516 | 114300 | 3499179615 | 13380 | 13390 | 13390 | 13370 | 603 |
| 440 | 20250516 | 114200 | 3491111615 | 13390 | 13400 | 13410 | 13380 | 738 |
| 441 | 20250516 | 114100 | 3481223965 | 13400 | 13410 | 13410 | 13400 | 589 |
| 442 | 20250516 | 114000 | 3473327875 | 13410 | 13410 | 13410 | 13400 | 613 |
| 443 | 20250516 | 113900 | 3465110055 | 13410 | 13390 | 13410 | 13390 | 2395 |
| 444 | 20250516 | 113800 | 3433017755 | 13390 | 13370 | 13390 | 13370 | 616 |
| 445 | 20250516 | 113700 | 3424777505 | 13380 | 13410 | 13410 | 13380 | 829 |
| 446 | 20250516 | 113600 | 3413678465 | 13410 | 13430 | 13430 | 13400 | 3257 |
| 447 | 20250516 | 113500 | 3370015415 | 13430 | 13430 | 13430 | 13420 | 495 |
| 448 | 20250516 | 113400 | 3363368895 | 13430 | 13480 | 13480 | 13430 | 1028 |
| 449 | 20250516 | 113300 | 3349541785 | 13490 | 13480 | 13490 | 13470 | 2497 |
| 450 | 20250516 | 113200 | 3315866525 | 13480 | 13480 | 13480 | 13480 | 181 |
| 451 | 20250516 | 113100 | 3313426645 | 13480 | 13480 | 13490 | 13470 | 691 |
| 452 | 20250516 | 113000 | 3304112935 | 13480 | 13480 | 13480 | 13470 | 496 |
| 453 | 20250516 | 112900 | 3297428775 | 13470 | 13490 | 13500 | 13450 | 4498 |
| 454 | 20250516 | 112800 | 3236863095 | 13490 | 13500 | 13500 | 13490 | 1524 |
| 455 | 20250516 | 112700 | 3216302195 | 13500 | 13520 | 13520 | 13500 | 4341 |
| 456 | 20250516 | 112600 | 3157691285 | 13510 | 13550 | 13550 | 13500 | 3743 |
| 457 | 20250516 | 112500 | 3107073025 | 13550 | 13550 | 13560 | 13550 | 424 |
| 458 | 20250516 | 112400 | 3101326665 | 13560 | 13560 | 13570 | 13560 | 1428 |
| 459 | 20250516 | 112300 | 3081958885 | 13570 | 13560 | 13570 | 13560 | 841 |
| 460 | 20250516 | 112200 | 3070548685 | 13560 | 13570 | 13570 | 13560 | 836 |
| 461 | 20250516 | 112100 | 3059209915 | 13570 | 13610 | 13610 | 13570 | 5707 |
| 462 | 20250516 | 112000 | 2981613745 | 13610 | 13610 | 13610 | 13600 | 1033 |
| 463 | 20250516 | 111900 | 2967555165 | 13620 | 13620 | 13630 | 13610 | 270 |
| 464 | 20250516 | 111800 | 2963877915 | 13620 | 13620 | 13620 | 13620 | 161 |
| 465 | 20250516 | 111700 | 2961685095 | 13620 | 13620 | 13620 | 13620 | 87 |
| 466 | 20250516 | 111600 | 2960500155 | 13630 | 13620 | 13630 | 13620 | 88 |
| 467 | 20250516 | 111500 | 2959300815 | 13630 | 13610 | 13630 | 13610 | 460 |
| 468 | 20250516 | 111400 | 2953036915 | 13620 | 13620 | 13630 | 13620 | 517 |
| 469 | 20250516 | 111300 | 2945992975 | 13610 | 13620 | 13620 | 13610 | 175 |
| 470 | 20250516 | 111200 | 2943610155 | 13620 | 13620 | 13630 | 13610 | 911 |
| 471 | 20250516 | 111100 | 2931201505 | 13620 | 13620 | 13630 | 13620 | 65 |
| 472 | 20250516 | 111000 | 2930316195 | 13630 | 13630 | 13630 | 13620 | 1192 |
| 473 | 20250516 | 110900 | 2914074365 | 13630 | 13640 | 13640 | 13620 | 148 |
| 474 | 20250516 | 110800 | 2912056705 | 13630 | 13630 | 13630 | 13620 | 1567 |
| 475 | 20250516 | 110700 | 2890711505 | 13620 | 13630 | 13630 | 13610 | 1480 |
| 476 | 20250516 | 110600 | 2870553315 | 13630 | 13640 | 13640 | 13620 | 1155 |
| 477 | 20250516 | 110500 | 2854810825 | 13640 | 13650 | 13650 | 13640 | 508 |
| 478 | 20250516 | 110400 | 2847879135 | 13650 | 13670 | 13670 | 13640 | 3506 |
| 479 | 20250516 | 110300 | 2800018595 | 13670 | 13680 | 13680 | 13670 | 4011 |
| 480 | 20250516 | 110200 | 2745151555 | 13690 | 13690 | 13690 | 13680 | 1049 |
| 481 | 20250516 | 110100 | 2730801025 | 13690 | 13700 | 13710 | 13680 | 1297 |
| 482 | 20250516 | 110000 | 2713042175 | 13700 | 13730 | 13730 | 13700 | 944 |
| 483 | 20250516 | 105900 | 2700094005 | 13730 | 13730 | 13730 | 13720 | 70 |
| 484 | 20250516 | 105800 | 2699133525 | 13730 | 13720 | 13730 | 13720 | 123 |
| 485 | 20250516 | 105700 | 2697445785 | 13720 | 13710 | 13720 | 13710 | 196 |
| 486 | 20250516 | 105600 | 2694757465 | 13720 | 13710 | 13720 | 13700 | 139 |
| 487 | 20250516 | 105500 | 2692851665 | 13710 | 13740 | 13740 | 13710 | 385 |
| 488 | 20250516 | 105400 | 2687565965 | 13720 | 13720 | 13740 | 13700 | 850 |
| 489 | 20250516 | 105300 | 2675911645 | 13720 | 13720 | 13720 | 13720 | 137 |
| 490 | 20250516 | 105200 | 2674032005 | 13730 | 13720 | 13740 | 13710 | 473 |
| 491 | 20250516 | 105100 | 2667543615 | 13720 | 13720 | 13720 | 13710 | 168 |
| 492 | 20250516 | 105000 | 2665239095 | 13710 | 13710 | 13730 | 13700 | 1277 |
| 493 | 20250516 | 104900 | 2647734525 | 13720 | 13720 | 13720 | 13710 | 1011 |
| 494 | 20250516 | 104800 | 2633870515 | 13720 | 13720 | 13720 | 13710 | 572 |
| 495 | 20250516 | 104700 | 2626024755 | 13720 | 13720 | 13720 | 13710 | 1646 |
| 496 | 20250516 | 104600 | 2603442555 | 13720 | 13740 | 13740 | 13720 | 428 |
| 497 | 20250516 | 104500 | 2597566595 | 13730 | 13740 | 13740 | 13730 | 110 |
| 498 | 20250516 | 104400 | 2596055955 | 13750 | 13730 | 13750 | 13720 | 802 |
| 499 | 20250516 | 104300 | 2585043695 | 13730 | 13740 | 13740 | 13720 | 1232 |
| 500 | 20250516 | 104200 | 2568129105 | 13740 | 13740 | 13740 | 13730 | 210 |
| 501 | 20250516 | 104100 | 2565243785 | 13740 | 13740 | 13750 | 13740 | 255 |
| 502 | 20250516 | 104000 | 2561738715 | 13740 | 13730 | 13740 | 13730 | 520 |
| 503 | 20250516 | 103900 | 2554594895 | 13730 | 13740 | 13740 | 13730 | 210 |
| 504 | 20250516 | 103800 | 2551709905 | 13740 | 13740 | 13740 | 13740 | 1548 |
| 505 | 20250516 | 103700 | 2530440385 | 13750 | 13750 | 13750 | 13740 | 68 |
| 506 | 20250516 | 103600 | 2529505895 | 13750 | 13740 | 13750 | 13740 | 570 |
| 507 | 20250516 | 103500 | 2521671655 | 13740 | 13740 | 13740 | 13740 | 214 |
| 508 | 20250516 | 103400 | 2518731295 | 13730 | 13750 | 13750 | 13730 | 130 |
| 509 | 20250516 | 103300 | 2516945805 | 13740 | 13730 | 13740 | 13720 | 317 |
| 510 | 20250516 | 103200 | 2512592905 | 13720 | 13730 | 13730 | 13720 | 296 |
| 511 | 20250516 | 103100 | 2508529355 | 13730 | 13740 | 13740 | 13730 | 253 |
| 512 | 20250516 | 103000 | 2505054405 | 13740 | 13760 | 13760 | 13740 | 117 |
| 513 | 20250516 | 102900 | 2503445415 | 13760 | 13750 | 13760 | 13750 | 268 |
| 514 | 20250516 | 102800 | 2499758755 | 13750 | 13790 | 13800 | 13740 | 2170 |
| 515 | 20250516 | 102700 | 2469899945 | 13800 | 13770 | 13800 | 13760 | 461 |
| 516 | 20250516 | 102600 | 2463551565 | 13770 | 13760 | 13770 | 13760 | 156 |
| 517 | 20250516 | 102500 | 2461404205 | 13760 | 13760 | 13760 | 13740 | 239 |
| 518 | 20250516 | 102400 | 2458116585 | 13760 | 13780 | 13820 | 13760 | 164 |
| 519 | 20250516 | 102300 | 2455856955 | 13760 | 13730 | 13780 | 13730 | 1118 |
| 520 | 20250516 | 102200 | 2440488345 | 13720 | 13720 | 13740 | 13710 | 165 |
| 521 | 20250516 | 102100 | 2438224885 | 13710 | 13710 | 13740 | 13700 | 356 |
| 522 | 20250516 | 102000 | 2433342025 | 13710 | 13710 | 13740 | 13700 | 273 |
| 523 | 20250516 | 101900 | 2429599515 | 13710 | 13700 | 13740 | 13700 | 2893 |
| 524 | 20250516 | 101800 | 2389948915 | 13700 | 13710 | 13720 | 13700 | 256 |
| 525 | 20250516 | 101700 | 2386439155 | 13710 | 13730 | 13730 | 13700 | 1760 |
| 526 | 20250516 | 101600 | 2362303935 | 13730 | 13740 | 13740 | 13720 | 1246 |
| 527 | 20250516 | 101500 | 2345196475 | 13740 | 13770 | 13770 | 13740 | 588 |
| 528 | 20250516 | 101400 | 2337113235 | 13770 | 13750 | 13770 | 13750 | 612 |
| 529 | 20250516 | 101300 | 2328692410 | 13760 | 13770 | 13770 | 13750 | 926 |
| 530 | 20250516 | 101200 | 2315955300 | 13780 | 13780 | 13780 | 13770 | 176 |
| 531 | 20250516 | 101100 | 2313530070 | 13770 | 13780 | 13780 | 13770 | 110 |
| 532 | 20250516 | 101000 | 2312015130 | 13780 | 13770 | 13820 | 13770 | 143 |
| 533 | 20250516 | 100900 | 2310045370 | 13800 | 13760 | 13800 | 13760 | 1177 |
| 534 | 20250516 | 100800 | 2293810130 | 13770 | 13760 | 13770 | 13760 | 92 |
| 535 | 20250516 | 100700 | 2292543370 | 13760 | 13760 | 13770 | 13750 | 795 |
| 536 | 20250516 | 100600 | 2281608710 | 13760 | 13740 | 13760 | 13740 | 794 |
| 537 | 20250516 | 100500 | 2270691560 | 13750 | 13750 | 13760 | 13740 | 1274 |
| 538 | 20250516 | 100400 | 2253175860 | 13760 | 13760 | 13760 | 13760 | 96 |
| 539 | 20250516 | 100300 | 2251854900 | 13760 | 13760 | 13760 | 13740 | 1875 |
| 540 | 20250516 | 100200 | 2226072600 | 13770 | 13810 | 13820 | 13760 | 4156 |
| 541 | 20250516 | 100100 | 2168770680 | 13820 | 13820 | 13830 | 13820 | 249 |
| 542 | 20250516 | 100000 | 2165329420 | 13820 | 13820 | 13870 | 13810 | 401 |
| 543 | 20250516 | 095900 | 2159784510 | 13860 | 13860 | 13860 | 13810 | 721 |
| 544 | 20250516 | 095800 | 2149810630 | 13860 | 13820 | 13880 | 13820 | 506 |
| 545 | 20250516 | 095700 | 2142798160 | 13820 | 13800 | 13840 | 13800 | 85 |
| 546 | 20250516 | 095600 | 2141623540 | 13790 | 13770 | 13790 | 13770 | 828 |
| 547 | 20250516 | 095500 | 2130216820 | 13770 | 13780 | 13780 | 13760 | 686 |
| 548 | 20250516 | 095400 | 2120770600 | 13780 | 13770 | 13780 | 13770 | 506 |
| 549 | 20250516 | 095300 | 2113800100 | 13780 | 13780 | 13790 | 13770 | 928 |
| 550 | 20250516 | 095200 | 2101018220 | 13780 | 13790 | 13840 | 13780 | 857 |
| 551 | 20250516 | 095100 | 2089192740 | 13790 | 13800 | 13800 | 13790 | 720 |
| 552 | 20250516 | 095000 | 2079257760 | 13800 | 13850 | 13860 | 13780 | 1146 |
| 553 | 20250516 | 094900 | 2063426720 | 13850 | 13930 | 13930 | 13850 | 2287 |
| 554 | 20250516 | 094800 | 2031683840 | 13940 | 13920 | 13940 | 13920 | 1195 |
| 555 | 20250516 | 094700 | 2015029980 | 13910 | 13900 | 13930 | 13890 | 331 |
| 556 | 20250516 | 094600 | 2010426890 | 13910 | 13850 | 13910 | 13850 | 1370 |
| 557 | 20250516 | 094500 | 1991382490 | 13860 | 13830 | 13860 | 13810 | 233 |
| 558 | 20250516 | 094400 | 1988157000 | 13800 | 13750 | 13800 | 13750 | 1126 |
| 559 | 20250516 | 094300 | 1972642460 | 13740 | 13720 | 13740 | 13700 | 2163 |
| 560 | 20250516 | 094200 | 1942968230 | 13710 | 13710 | 13720 | 13700 | 732 |
| 561 | 20250516 | 094100 | 1932936660 | 13720 | 13700 | 13740 | 13700 | 1430 |
| 562 | 20250516 | 094000 | 1913316030 | 13700 | 13630 | 13720 | 13630 | 1564 |
| 563 | 20250516 | 093900 | 1891899260 | 13630 | 13500 | 13720 | 13480 | 5553 |
| 564 | 20250516 | 093800 | 1816852015 | 13490 | 13510 | 13540 | 13490 | 6913 |
| 565 | 20250516 | 093700 | 1723486035 | 13500 | 13680 | 13680 | 13500 | 10133 |
| 566 | 20250516 | 093600 | 1585822175 | 13680 | 13790 | 13800 | 13670 | 9783 |
| 567 | 20250516 | 093500 | 1451391235 | 13790 | 13860 | 13860 | 13790 | 3783 |
| 568 | 20250516 | 093400 | 1399127015 | 13850 | 13850 | 13860 | 13840 | 948 |
| 569 | 20250516 | 093300 | 1386000345 | 13850 | 13880 | 13890 | 13850 | 1795 |
| 570 | 20250516 | 093200 | 1361123595 | 13890 | 13880 | 13900 | 13870 | 442 |
| 571 | 20250516 | 093100 | 1354990685 | 13870 | 13900 | 13900 | 13870 | 1340 |
| 572 | 20250516 | 093000 | 1336394715 | 13900 | 13930 | 13950 | 13900 | 1750 |
| 573 | 20250516 | 092900 | 1312042475 | 13930 | 13900 | 13930 | 13890 | 880 |
| 574 | 20250516 | 092800 | 1299798325 | 13900 | 13950 | 13960 | 13880 | 6889 |
| 575 | 20250516 | 092700 | 1203980825 | 13960 | 13940 | 13990 | 13940 | 1044 |
| 576 | 20250516 | 092600 | 1189416420 | 13940 | 13940 | 13950 | 13920 | 285 |
| 577 | 20250516 | 092500 | 1185446380 | 13930 | 13950 | 13960 | 13910 | 3206 |
| 578 | 20250516 | 092400 | 1140798760 | 13960 | 14010 | 14030 | 13960 | 1298 |
| 579 | 20250516 | 092300 | 1122617200 | 14000 | 13990 | 14000 | 13980 | 994 |
| 580 | 20250516 | 092200 | 1108704840 | 13990 | 13950 | 13990 | 13940 | 1103 |
| 581 | 20250516 | 092100 | 1093292340 | 13940 | 13890 | 13960 | 13890 | 3031 |
| 582 | 20250516 | 092000 | 1051027250 | 13890 | 13890 | 13900 | 13880 | 743 |
| 583 | 20250516 | 091900 | 1040709850 | 13900 | 13880 | 13900 | 13870 | 451 |
| 584 | 20250516 | 091800 | 1034451700 | 13870 | 13860 | 13910 | 13860 | 1418 |
| 585 | 20250516 | 091700 | 1014751020 | 13860 | 13830 | 13900 | 13830 | 423 |
| 586 | 20250516 | 091600 | 1008893450 | 13830 | 13820 | 13840 | 13810 | 386 |
| 587 | 20250516 | 091500 | 1003557750 | 13830 | 13820 | 13930 | 13800 | 1279 |
| 588 | 20250516 | 091400 | 985855260 | 13830 | 13910 | 13940 | 13820 | 2599 |
| 589 | 20250516 | 091300 | 949809540 | 13900 | 13820 | 13900 | 13820 | 1880 |
| 590 | 20250516 | 091200 | 923741960 | 13820 | 13770 | 13840 | 13760 | 2453 |
| 591 | 20250516 | 091100 | 889902500 | 13770 | 13670 | 13770 | 13630 | 3191 |
| 592 | 20250516 | 091000 | 846211490 | 13660 | 13700 | 13700 | 13600 | 5063 |
| 593 | 20250516 | 090900 | 777159700 | 13690 | 13730 | 13760 | 13690 | 8480 |
| 594 | 20250516 | 090800 | 660809800 | 13740 | 13710 | 13750 | 13700 | 3659 |
| 595 | 20250516 | 090700 | 610633120 | 13710 | 13760 | 13790 | 13710 | 4488 |
| 596 | 20250516 | 090600 | 548997860 | 13730 | 13800 | 13800 | 13700 | 5417 |
| 597 | 20250516 | 090500 | 474650640 | 13800 | 13950 | 13980 | 13780 | 6258 |
| 598 | 20250516 | 090400 | 387759030 | 13980 | 14150 | 14150 | 13900 | 10518 |
| 599 | 20250516 | 090300 | 240218840 | 14150 | 14250 | 14250 | 14150 | 2764 |
| 600 | 20250516 | 090200 | 200997630 | 14300 | 14330 | 14380 | 14210 | 5272 |
| 601 | 20250516 | 090100 | 125698000 | 14320 | 14310 | 14370 | 14300 | 1879 |
| 602 | 20250516 | 090000 | 98807570 | 14310 | 14670 | 14670 | 14220 | 6795 |