30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 190100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 3 | 20250513 | 190000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 4 | 20250513 | 185900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 5 | 20250513 | 185800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 6 | 20250513 | 185700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 7 | 20250513 | 185600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 8 | 20250513 | 185500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 9 | 20250513 | 185400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 10 | 20250513 | 185300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 11 | 20250513 | 185200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 12 | 20250513 | 185100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 13 | 20250513 | 185000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 14 | 20250513 | 184900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 15 | 20250513 | 184800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 16 | 20250513 | 184700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 17 | 20250513 | 184600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 18 | 20250513 | 184500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 19 | 20250513 | 184400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 20 | 20250513 | 184300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 21 | 20250513 | 184200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 22 | 20250513 | 184100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 23 | 20250513 | 184000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 24 | 20250513 | 183900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 25 | 20250513 | 183800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 26 | 20250513 | 183700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 27 | 20250513 | 183600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 28 | 20250513 | 183500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 29 | 20250513 | 183400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 30 | 20250513 | 183300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 31 | 20250513 | 183200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 32 | 20250513 | 183100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 33 | 20250513 | 183000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 34 | 20250513 | 182900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 35 | 20250513 | 182800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 36 | 20250513 | 182700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 37 | 20250513 | 182600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 38 | 20250513 | 182500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 39 | 20250513 | 182400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 40 | 20250513 | 182300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 41 | 20250513 | 182200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 42 | 20250513 | 182100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 43 | 20250513 | 182000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 44 | 20250513 | 181900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 45 | 20250513 | 181800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 46 | 20250513 | 181700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 47 | 20250513 | 181600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 48 | 20250513 | 181500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 49 | 20250513 | 181400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 50 | 20250513 | 181300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 51 | 20250513 | 181200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 52 | 20250513 | 181100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 53 | 20250513 | 181000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 54 | 20250513 | 180900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 55 | 20250513 | 180800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 56 | 20250513 | 180700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 57 | 20250513 | 180600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 58 | 20250513 | 180500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 59 | 20250513 | 180400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 60 | 20250513 | 180300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 61 | 20250513 | 180200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 62 | 20250513 | 180100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 63 | 20250513 | 180000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 64 | 20250513 | 175900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 65 | 20250513 | 175800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 66 | 20250513 | 175700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 67 | 20250513 | 175600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 68 | 20250513 | 175500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 69 | 20250513 | 175400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 70 | 20250513 | 175300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 71 | 20250513 | 175200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 72 | 20250513 | 175100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 73 | 20250513 | 175000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 74 | 20250513 | 174900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 75 | 20250513 | 174800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 76 | 20250513 | 174700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 77 | 20250513 | 174600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 78 | 20250513 | 174500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 79 | 20250513 | 174400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 80 | 20250513 | 174300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 81 | 20250513 | 174200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 82 | 20250513 | 174100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 83 | 20250513 | 174000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 84 | 20250513 | 173900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 85 | 20250513 | 173800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 86 | 20250513 | 173700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 87 | 20250513 | 173600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 88 | 20250513 | 173500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 89 | 20250513 | 173400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 90 | 20250513 | 173300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 91 | 20250513 | 173200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 92 | 20250513 | 173100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 93 | 20250513 | 173000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 94 | 20250513 | 172900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 95 | 20250513 | 172800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 96 | 20250513 | 172700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 97 | 20250513 | 172600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 98 | 20250513 | 172500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 99 | 20250513 | 172400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 100 | 20250513 | 172300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 101 | 20250513 | 172200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 102 | 20250513 | 172100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 103 | 20250513 | 172000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 104 | 20250513 | 171900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 105 | 20250513 | 171800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 106 | 20250513 | 171700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 107 | 20250513 | 171600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 108 | 20250513 | 171500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 109 | 20250513 | 171400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 110 | 20250513 | 171300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 111 | 20250513 | 171200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 112 | 20250513 | 171100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 113 | 20250513 | 171000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 114 | 20250513 | 170900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 115 | 20250513 | 170800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 116 | 20250513 | 170700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 117 | 20250513 | 170600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 118 | 20250513 | 170500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 119 | 20250513 | 170400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 120 | 20250513 | 170300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 121 | 20250513 | 170200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 122 | 20250513 | 170100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 123 | 20250513 | 170000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 124 | 20250513 | 165900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 125 | 20250513 | 165800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 126 | 20250513 | 165700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 127 | 20250513 | 165600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 128 | 20250513 | 165500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 129 | 20250513 | 165400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 130 | 20250513 | 165300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 131 | 20250513 | 165200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 132 | 20250513 | 165100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 133 | 20250513 | 165000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 134 | 20250513 | 164900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 135 | 20250513 | 164800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 136 | 20250513 | 164700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 137 | 20250513 | 164600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 138 | 20250513 | 164500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 139 | 20250513 | 164400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 140 | 20250513 | 164300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 141 | 20250513 | 164200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 142 | 20250513 | 164100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 143 | 20250513 | 164000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 144 | 20250513 | 163900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 145 | 20250513 | 163800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 146 | 20250513 | 163700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 147 | 20250513 | 163600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 148 | 20250513 | 163500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 149 | 20250513 | 163400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 150 | 20250513 | 163300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 151 | 20250513 | 163200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 152 | 20250513 | 163100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 153 | 20250513 | 163000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 154 | 20250513 | 162900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 155 | 20250513 | 162800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 156 | 20250513 | 162700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 157 | 20250513 | 162600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 158 | 20250513 | 162500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 159 | 20250513 | 162400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 160 | 20250513 | 162300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 161 | 20250513 | 162200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 162 | 20250513 | 162100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 163 | 20250513 | 162000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 164 | 20250513 | 161900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 165 | 20250513 | 161800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 166 | 20250513 | 161700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 167 | 20250513 | 161600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 168 | 20250513 | 161500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 169 | 20250513 | 161400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 170 | 20250513 | 161300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 171 | 20250513 | 161200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 172 | 20250513 | 161100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 173 | 20250513 | 161000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 174 | 20250513 | 160900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 175 | 20250513 | 160800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 176 | 20250513 | 160700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 177 | 20250513 | 160600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 178 | 20250513 | 160500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 179 | 20250513 | 160400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 180 | 20250513 | 160300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 181 | 20250513 | 160200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 182 | 20250513 | 160100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 183 | 20250513 | 160000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 184 | 20250513 | 155900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 185 | 20250513 | 155800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 186 | 20250513 | 155700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 187 | 20250513 | 155600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 188 | 20250513 | 155500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 189 | 20250513 | 155400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 190 | 20250513 | 155300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 191 | 20250513 | 155200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 192 | 20250513 | 155100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 193 | 20250513 | 155000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 194 | 20250513 | 154900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 195 | 20250513 | 154800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 196 | 20250513 | 154700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 197 | 20250513 | 154600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 198 | 20250513 | 154500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 199 | 20250513 | 154400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 200 | 20250513 | 154300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 201 | 20250513 | 154200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 202 | 20250513 | 154100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 203 | 20250513 | 154000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 204 | 20250513 | 153900 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 205 | 20250513 | 153800 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 206 | 20250513 | 153700 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 207 | 20250513 | 153600 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 208 | 20250513 | 153500 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 209 | 20250513 | 153400 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 210 | 20250513 | 153300 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 211 | 20250513 | 153200 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 212 | 20250513 | 153100 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 213 | 20250513 | 153000 | 3750833850 | 8670 | 8670 | 8670 | 8670 | 33883 |
| 214 | 20250513 | 152900 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 215 | 20250513 | 152800 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 216 | 20250513 | 152700 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 217 | 20250513 | 152600 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 218 | 20250513 | 152500 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 219 | 20250513 | 152400 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 220 | 20250513 | 152300 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 221 | 20250513 | 152200 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 222 | 20250513 | 152100 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 223 | 20250513 | 152000 | 3457068240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 224 | 20250513 | 151900 | 3457068240 | 8650 | 8650 | 8650 | 8640 | 702 |
| 225 | 20250513 | 151800 | 3450996650 | 8640 | 8650 | 8650 | 8640 | 1867 |
| 226 | 20250513 | 151700 | 3434862185 | 8650 | 8650 | 8660 | 8650 | 1854 |
| 227 | 20250513 | 151600 | 3418823755 | 8660 | 8660 | 8660 | 8650 | 289 |
| 228 | 20250513 | 151500 | 3416321875 | 8660 | 8660 | 8670 | 8660 | 520 |
| 229 | 20250513 | 151400 | 3411818535 | 8660 | 8660 | 8670 | 8660 | 1056 |
| 230 | 20250513 | 151300 | 3402671495 | 8660 | 8670 | 8670 | 8660 | 304 |
| 231 | 20250513 | 151200 | 3400038635 | 8660 | 8670 | 8670 | 8660 | 577 |
| 232 | 20250513 | 151100 | 3395041375 | 8670 | 8660 | 8670 | 8660 | 275 |
| 233 | 20250513 | 151000 | 3392659575 | 8660 | 8660 | 8670 | 8660 | 178 |
| 234 | 20250513 | 150900 | 3391118085 | 8660 | 8660 | 8670 | 8660 | 292 |
| 235 | 20250513 | 150800 | 3388589335 | 8660 | 8670 | 8670 | 8660 | 1637 |
| 236 | 20250513 | 150700 | 3374411685 | 8660 | 8660 | 8670 | 8660 | 831 |
| 237 | 20250513 | 150600 | 3367214725 | 8660 | 8660 | 8670 | 8660 | 3818 |
| 238 | 20250513 | 150500 | 3334147765 | 8670 | 8670 | 8670 | 8660 | 482 |
| 239 | 20250513 | 150400 | 3329968965 | 8670 | 8660 | 8670 | 8660 | 175 |
| 240 | 20250513 | 150300 | 3328451835 | 8670 | 8670 | 8670 | 8660 | 200 |
| 241 | 20250513 | 150200 | 3326718015 | 8660 | 8670 | 8670 | 8660 | 16 |
| 242 | 20250513 | 150100 | 3326579435 | 8670 | 8660 | 8670 | 8660 | 145 |
| 243 | 20250513 | 150000 | 3325322945 | 8660 | 8670 | 8670 | 8660 | 87 |
| 244 | 20250513 | 145900 | 3324568805 | 8670 | 8670 | 8670 | 8660 | 225 |
| 245 | 20250513 | 145800 | 3322618245 | 8660 | 8670 | 8670 | 8660 | 127 |
| 246 | 20250513 | 145700 | 3321517485 | 8660 | 8660 | 8670 | 8660 | 162 |
| 247 | 20250513 | 145600 | 3320113195 | 8660 | 8660 | 8670 | 8660 | 282 |
| 248 | 20250513 | 145500 | 3317668375 | 8660 | 8670 | 8670 | 8660 | 783 |
| 249 | 20250513 | 145400 | 3310883335 | 8670 | 8670 | 8670 | 8660 | 388 |
| 250 | 20250513 | 145300 | 3307519595 | 8660 | 8670 | 8670 | 8660 | 507 |
| 251 | 20250513 | 145200 | 3303124915 | 8670 | 8670 | 8670 | 8660 | 768 |
| 252 | 20250513 | 145100 | 3296471515 | 8670 | 8660 | 8670 | 8660 | 163 |
| 253 | 20250513 | 145000 | 3295058775 | 8660 | 8660 | 8660 | 8650 | 1354 |
| 254 | 20250513 | 144900 | 3283333425 | 8660 | 8660 | 8670 | 8650 | 815 |
| 255 | 20250513 | 144800 | 3276275005 | 8660 | 8660 | 8660 | 8650 | 885 |
| 256 | 20250513 | 144700 | 3268610945 | 8660 | 8660 | 8660 | 8650 | 866 |
| 257 | 20250513 | 144600 | 3261111525 | 8650 | 8650 | 8660 | 8650 | 453 |
| 258 | 20250513 | 144500 | 3257188675 | 8660 | 8650 | 8660 | 8650 | 251 |
| 259 | 20250513 | 144400 | 3255015105 | 8660 | 8650 | 8660 | 8650 | 32 |
| 260 | 20250513 | 144300 | 3254738115 | 8660 | 8660 | 8660 | 8650 | 178 |
| 261 | 20250513 | 144200 | 3253196745 | 8650 | 8660 | 8660 | 8650 | 943 |
| 262 | 20250513 | 144100 | 3245038525 | 8660 | 8660 | 8660 | 8650 | 260 |
| 263 | 20250513 | 144000 | 3242787035 | 8660 | 8660 | 8660 | 8650 | 86 |
| 264 | 20250513 | 143900 | 3242042415 | 8650 | 8660 | 8670 | 8640 | 2540 |
| 265 | 20250513 | 143800 | 3220059265 | 8660 | 8670 | 8670 | 8660 | 442 |
| 266 | 20250513 | 143700 | 3216227265 | 8670 | 8660 | 8670 | 8650 | 1110 |
| 267 | 20250513 | 143600 | 3206609065 | 8650 | 8645 | 8660 | 8640 | 1141 |
| 268 | 20250513 | 143500 | 3196739340 | 8650 | 8650 | 8650 | 8640 | 437 |
| 269 | 20250513 | 143400 | 3192959415 | 8650 | 8640 | 8650 | 8640 | 760 |
| 270 | 20250513 | 143300 | 3186386655 | 8650 | 8640 | 8650 | 8640 | 629 |
| 271 | 20250513 | 143200 | 3180945915 | 8650 | 8660 | 8660 | 8640 | 2882 |
| 272 | 20250513 | 143100 | 3156016615 | 8660 | 8660 | 8660 | 8640 | 6247 |
| 273 | 20250513 | 143000 | 3101977515 | 8660 | 8660 | 8660 | 8650 | 743 |
| 274 | 20250513 | 142900 | 3095548315 | 8660 | 8660 | 8660 | 8650 | 302 |
| 275 | 20250513 | 142800 | 3092933175 | 8660 | 8650 | 8660 | 8650 | 133 |
| 276 | 20250513 | 142700 | 3091781545 | 8660 | 8660 | 8660 | 8650 | 159 |
| 277 | 20250513 | 142600 | 3090404705 | 8660 | 8660 | 8660 | 8650 | 268 |
| 278 | 20250513 | 142500 | 3088083985 | 8660 | 8660 | 8660 | 8650 | 104 |
| 279 | 20250513 | 142400 | 3087183385 | 8650 | 8650 | 8660 | 8650 | 324 |
| 280 | 20250513 | 142300 | 3084377685 | 8660 | 8660 | 8660 | 8650 | 341 |
| 281 | 20250513 | 142200 | 3081424865 | 8660 | 8660 | 8660 | 8650 | 396 |
| 282 | 20250513 | 142100 | 3077995535 | 8660 | 8660 | 8660 | 8650 | 312 |
| 283 | 20250513 | 142000 | 3075295740 | 8655 | 8660 | 8660 | 8650 | 54 |
| 284 | 20250513 | 141900 | 3074828235 | 8660 | 8655 | 8660 | 8650 | 157 |
| 285 | 20250513 | 141800 | 3073468715 | 8660 | 8660 | 8660 | 8655 | 38 |
| 286 | 20250513 | 141700 | 3073139720 | 8650 | 8650 | 8660 | 8640 | 2918 |
| 287 | 20250513 | 141600 | 3047898220 | 8650 | 8660 | 8660 | 8650 | 5539 |
| 288 | 20250513 | 141500 | 2999983370 | 8660 | 8660 | 8670 | 8650 | 5890 |
| 289 | 20250513 | 141400 | 2948975140 | 8660 | 8665 | 8670 | 8660 | 538 |
| 290 | 20250513 | 141300 | 2944315220 | 8670 | 8670 | 8670 | 8660 | 517 |
| 291 | 20250513 | 141200 | 2939832910 | 8660 | 8665 | 8670 | 8660 | 296 |
| 292 | 20250513 | 141100 | 2937268315 | 8670 | 8670 | 8670 | 8660 | 152 |
| 293 | 20250513 | 141000 | 2935950560 | 8670 | 8670 | 8670 | 8660 | 331 |
| 294 | 20250513 | 140900 | 2933080845 | 8670 | 8670 | 8670 | 8665 | 245 |
| 295 | 20250513 | 140800 | 2930956760 | 8670 | 8660 | 8670 | 8660 | 100 |
| 296 | 20250513 | 140700 | 2930089900 | 8660 | 8680 | 8680 | 8660 | 4300 |
| 297 | 20250513 | 140600 | 2892807860 | 8680 | 8680 | 8690 | 8680 | 843 |
| 298 | 20250513 | 140500 | 2885490470 | 8680 | 8660 | 8690 | 8660 | 3068 |
| 299 | 20250513 | 140400 | 2858882645 | 8670 | 8680 | 8680 | 8670 | 1065 |
| 300 | 20250513 | 140300 | 2849648910 | 8680 | 8680 | 8680 | 8670 | 49 |
| 301 | 20250513 | 140200 | 2849223710 | 8680 | 8675 | 8680 | 8670 | 222 |
| 302 | 20250513 | 140100 | 2847296885 | 8675 | 8670 | 8680 | 8670 | 83 |
| 303 | 20250513 | 140000 | 2846576525 | 8680 | 8680 | 8680 | 8670 | 591 |
| 304 | 20250513 | 135900 | 2841448995 | 8670 | 8670 | 8680 | 8670 | 789 |
| 305 | 20250513 | 135800 | 2834607530 | 8680 | 8680 | 8680 | 8670 | 166 |
| 306 | 20250513 | 135700 | 2833166860 | 8680 | 8680 | 8680 | 8670 | 100 |
| 307 | 20250513 | 135600 | 2832299015 | 8680 | 8670 | 8680 | 8660 | 2463 |
| 308 | 20250513 | 135500 | 2810943655 | 8670 | 8675 | 8680 | 8660 | 1635 |
| 309 | 20250513 | 135400 | 2796767490 | 8680 | 8680 | 8680 | 8670 | 84 |
| 310 | 20250513 | 135300 | 2796038500 | 8680 | 8680 | 8680 | 8670 | 82 |
| 311 | 20250513 | 135200 | 2795326800 | 8670 | 8680 | 8680 | 8670 | 3868 |
| 312 | 20250513 | 135100 | 2761787675 | 8680 | 8670 | 8680 | 8670 | 1227 |
| 313 | 20250513 | 135000 | 2751139435 | 8680 | 8680 | 8680 | 8670 | 602 |
| 314 | 20250513 | 134900 | 2745914105 | 8670 | 8670 | 8680 | 8670 | 403 |
| 315 | 20250513 | 134800 | 2742418320 | 8680 | 8680 | 8680 | 8670 | 2294 |
| 316 | 20250513 | 134700 | 2722506460 | 8680 | 8680 | 8680 | 8675 | 772 |
| 317 | 20250513 | 134600 | 2715805545 | 8680 | 8680 | 8680 | 8670 | 5434 |
| 318 | 20250513 | 134500 | 2668679305 | 8680 | 8680 | 8680 | 8675 | 232 |
| 319 | 20250513 | 134400 | 2666665610 | 8680 | 8680 | 8680 | 8675 | 171 |
| 320 | 20250513 | 134300 | 2665181345 | 8680 | 8680 | 8680 | 8675 | 138 |
| 321 | 20250513 | 134200 | 2663983585 | 8680 | 8670 | 8680 | 8670 | 32 |
| 322 | 20250513 | 134100 | 2663705955 | 8680 | 8680 | 8680 | 8670 | 229 |
| 323 | 20250513 | 134000 | 2661718275 | 8680 | 8690 | 8690 | 8680 | 3930 |
| 324 | 20250513 | 133900 | 2627602470 | 8680 | 8690 | 8690 | 8680 | 317 |
| 325 | 20250513 | 133800 | 2624848350 | 8690 | 8690 | 8690 | 8685 | 185 |
| 326 | 20250513 | 133700 | 2623240725 | 8690 | 8690 | 8690 | 8680 | 32 |
| 327 | 20250513 | 133600 | 2622962775 | 8680 | 8690 | 8690 | 8680 | 149 |
| 328 | 20250513 | 133500 | 2621668135 | 8690 | 8690 | 8690 | 8680 | 41 |
| 329 | 20250513 | 133400 | 2621311970 | 8680 | 8690 | 8690 | 8680 | 469 |
| 330 | 20250513 | 133300 | 2617236650 | 8700 | 8700 | 8700 | 8690 | 215 |
| 331 | 20250513 | 133200 | 2615366655 | 8700 | 8690 | 8700 | 8680 | 869 |
| 332 | 20250513 | 133100 | 2607814375 | 8690 | 8690 | 8690 | 8680 | 778 |
| 333 | 20250513 | 133000 | 2601053755 | 8690 | 8690 | 8690 | 8680 | 180 |
| 334 | 20250513 | 132900 | 2599490200 | 8690 | 8690 | 8690 | 8680 | 142 |
| 335 | 20250513 | 132800 | 2598256300 | 8690 | 8690 | 8690 | 8685 | 139 |
| 336 | 20250513 | 132700 | 2597048445 | 8690 | 8690 | 8690 | 8680 | 45 |
| 337 | 20250513 | 132600 | 2596657565 | 8690 | 8700 | 8700 | 8680 | 680 |
| 338 | 20250513 | 132500 | 2590748105 | 8700 | 8700 | 8700 | 8690 | 737 |
| 339 | 20250513 | 132400 | 2584342460 | 8700 | 8695 | 8700 | 8690 | 962 |
| 340 | 20250513 | 132300 | 2575973150 | 8700 | 8700 | 8700 | 8690 | 32 |
| 341 | 20250513 | 132200 | 2575694825 | 8700 | 8710 | 8710 | 8700 | 2684 |
| 342 | 20250513 | 132100 | 2552343435 | 8710 | 8700 | 8710 | 8700 | 368 |
| 343 | 20250513 | 132000 | 2549138325 | 8710 | 8710 | 8710 | 8700 | 113 |
| 344 | 20250513 | 131900 | 2548154135 | 8710 | 8710 | 8710 | 8700 | 260 |
| 345 | 20250513 | 131800 | 2545889715 | 8710 | 8710 | 8710 | 8700 | 140 |
| 346 | 20250513 | 131700 | 2544670355 | 8710 | 8710 | 8710 | 8700 | 295 |
| 347 | 20250513 | 131600 | 2542101055 | 8710 | 8710 | 8710 | 8700 | 136 |
| 348 | 20250513 | 131500 | 2540916635 | 8700 | 8700 | 8710 | 8700 | 94 |
| 349 | 20250513 | 131400 | 2540097955 | 8700 | 8710 | 8710 | 8700 | 836 |
| 350 | 20250513 | 131300 | 2532816525 | 8710 | 8700 | 8710 | 8690 | 2658 |
| 351 | 20250513 | 131200 | 2509676985 | 8700 | 8700 | 8700 | 8690 | 129 |
| 352 | 20250513 | 131100 | 2508554715 | 8700 | 8700 | 8700 | 8690 | 801 |
| 353 | 20250513 | 131000 | 2501586355 | 8700 | 8700 | 8700 | 8690 | 138 |
| 354 | 20250513 | 130900 | 2500385895 | 8690 | 8700 | 8700 | 8690 | 92 |
| 355 | 20250513 | 130800 | 2499585565 | 8690 | 8690 | 8700 | 8690 | 451 |
| 356 | 20250513 | 130700 | 2495666015 | 8700 | 8680 | 8700 | 8670 | 1703 |
| 357 | 20250513 | 130600 | 2480883420 | 8680 | 8680 | 8680 | 8670 | 852 |
| 358 | 20250513 | 130500 | 2473488150 | 8680 | 8680 | 8680 | 8670 | 7471 |
| 359 | 20250513 | 130400 | 2408706040 | 8680 | 8680 | 8690 | 8680 | 54 |
| 360 | 20250513 | 130300 | 2408237240 | 8680 | 8680 | 8690 | 8680 | 151 |
| 361 | 20250513 | 130200 | 2406925960 | 8680 | 8680 | 8690 | 8680 | 3999 |
| 362 | 20250513 | 130100 | 2372212160 | 8690 | 8680 | 8690 | 8680 | 410 |
| 363 | 20250513 | 130000 | 2368649370 | 8700 | 8700 | 8700 | 8690 | 1770 |
| 364 | 20250513 | 125900 | 2353266520 | 8690 | 8690 | 8710 | 8690 | 787 |
| 365 | 20250513 | 125800 | 2346418690 | 8710 | 8700 | 8710 | 8700 | 1699 |
| 366 | 20250513 | 125700 | 2331636190 | 8700 | 8710 | 8710 | 8700 | 514 |
| 367 | 20250513 | 125600 | 2327159370 | 8700 | 8690 | 8720 | 8690 | 2237 |
| 368 | 20250513 | 125500 | 2307690250 | 8690 | 8690 | 8700 | 8690 | 93 |
| 369 | 20250513 | 125400 | 2306881330 | 8690 | 8700 | 8700 | 8690 | 147 |
| 370 | 20250513 | 125300 | 2305602560 | 8690 | 8700 | 8700 | 8690 | 195 |
| 371 | 20250513 | 125200 | 2303906360 | 8700 | 8690 | 8700 | 8690 | 176 |
| 372 | 20250513 | 125100 | 2302375410 | 8690 | 8690 | 8700 | 8680 | 3212 |
| 373 | 20250513 | 125000 | 2274471740 | 8690 | 8690 | 8710 | 8690 | 857 |
| 374 | 20250513 | 124900 | 2267015740 | 8710 | 8700 | 8720 | 8690 | 523 |
| 375 | 20250513 | 124800 | 2262464830 | 8700 | 8700 | 8710 | 8690 | 289 |
| 376 | 20250513 | 124700 | 2259950420 | 8700 | 8690 | 8700 | 8690 | 168 |
| 377 | 20250513 | 124600 | 2258489170 | 8690 | 8690 | 8700 | 8690 | 24 |
| 378 | 20250513 | 124500 | 2258280530 | 8690 | 8690 | 8700 | 8680 | 560 |
| 379 | 20250513 | 124400 | 2253412650 | 8680 | 8680 | 8690 | 8680 | 170 |
| 380 | 20250513 | 124300 | 2251935620 | 8690 | 8680 | 8690 | 8680 | 193 |
| 381 | 20250513 | 124200 | 2250258625 | 8680 | 8690 | 8690 | 8680 | 491 |
| 382 | 20250513 | 124100 | 2245992985 | 8680 | 8690 | 8690 | 8680 | 430 |
| 383 | 20250513 | 124000 | 2242256645 | 8690 | 8700 | 8710 | 8680 | 3405 |
| 384 | 20250513 | 123900 | 2212643845 | 8700 | 8700 | 8710 | 8700 | 1496 |
| 385 | 20250513 | 123800 | 2199628405 | 8690 | 8700 | 8700 | 8690 | 174 |
| 386 | 20250513 | 123700 | 2198114945 | 8690 | 8690 | 8700 | 8690 | 762 |
| 387 | 20250513 | 123600 | 2191486735 | 8690 | 8690 | 8700 | 8690 | 120 |
| 388 | 20250513 | 123500 | 2190442995 | 8700 | 8690 | 8700 | 8690 | 2609 |
| 389 | 20250513 | 123400 | 2167769995 | 8700 | 8690 | 8700 | 8690 | 99 |
| 390 | 20250513 | 123300 | 2166908885 | 8690 | 8700 | 8700 | 8690 | 107 |
| 391 | 20250513 | 123200 | 2165978315 | 8700 | 8710 | 8710 | 8690 | 5486 |
| 392 | 20250513 | 123100 | 2118248045 | 8720 | 8710 | 8720 | 8710 | 467 |
| 393 | 20250513 | 123000 | 2114179905 | 8710 | 8710 | 8720 | 8700 | 1163 |
| 394 | 20250513 | 122900 | 2104050185 | 8700 | 8710 | 8710 | 8700 | 307 |
| 395 | 20250513 | 122800 | 2101377055 | 8710 | 8700 | 8710 | 8700 | 1809 |
| 396 | 20250513 | 122700 | 2085620755 | 8700 | 8700 | 8710 | 8700 | 82 |
| 397 | 20250513 | 122600 | 2084906795 | 8700 | 8710 | 8710 | 8700 | 103 |
| 398 | 20250513 | 122500 | 2084009945 | 8710 | 8700 | 8710 | 8700 | 1253 |
| 399 | 20250513 | 122400 | 2073107945 | 8700 | 8710 | 8710 | 8700 | 109 |
| 400 | 20250513 | 122300 | 2072158755 | 8710 | 8700 | 8710 | 8700 | 163 |
| 401 | 20250513 | 122200 | 2070739455 | 8710 | 8720 | 8730 | 8700 | 7436 |
| 402 | 20250513 | 122100 | 2005920415 | 8730 | 8720 | 8730 | 8720 | 135 |
| 403 | 20250513 | 122000 | 2004742315 | 8730 | 8730 | 8730 | 8720 | 405 |
| 404 | 20250513 | 121900 | 2001206935 | 8730 | 8730 | 8730 | 8720 | 198 |
| 405 | 20250513 | 121800 | 1999479235 | 8730 | 8730 | 8730 | 8720 | 1418 |
| 406 | 20250513 | 121700 | 1987110335 | 8720 | 8730 | 8730 | 8720 | 377 |
| 407 | 20250513 | 121600 | 1983821065 | 8730 | 8730 | 8730 | 8725 | 247 |
| 408 | 20250513 | 121500 | 1981664835 | 8725 | 8730 | 8730 | 8725 | 215 |
| 409 | 20250513 | 121400 | 1979787970 | 8730 | 8730 | 8730 | 8720 | 224 |
| 410 | 20250513 | 121300 | 1977832995 | 8720 | 8730 | 8730 | 8720 | 825 |
| 411 | 20250513 | 121200 | 1970630885 | 8730 | 8730 | 8730 | 8720 | 247 |
| 412 | 20250513 | 121100 | 1968474795 | 8730 | 8720 | 8730 | 8720 | 210 |
| 413 | 20250513 | 121000 | 1966641755 | 8720 | 8720 | 8730 | 8720 | 148 |
| 414 | 20250513 | 120900 | 1965350385 | 8730 | 8730 | 8730 | 8720 | 275 |
| 415 | 20250513 | 120800 | 1962949865 | 8720 | 8720 | 8730 | 8720 | 333 |
| 416 | 20250513 | 120700 | 1960043025 | 8730 | 8730 | 8730 | 8720 | 327 |
| 417 | 20250513 | 120600 | 1957188575 | 8730 | 8730 | 8730 | 8720 | 114 |
| 418 | 20250513 | 120500 | 1956193675 | 8730 | 8730 | 8730 | 8720 | 236 |
| 419 | 20250513 | 120400 | 1954133705 | 8730 | 8730 | 8730 | 8720 | 231 |
| 420 | 20250513 | 120300 | 1952117265 | 8730 | 8730 | 8730 | 8720 | 81 |
| 421 | 20250513 | 120200 | 1951410340 | 8720 | 8730 | 8730 | 8720 | 513 |
| 422 | 20250513 | 120100 | 1946932280 | 8730 | 8720 | 8730 | 8720 | 297 |
| 423 | 20250513 | 120000 | 1944339990 | 8720 | 8720 | 8730 | 8720 | 80 |
| 424 | 20250513 | 115900 | 1943641750 | 8730 | 8720 | 8730 | 8720 | 137 |
| 425 | 20250513 | 115800 | 1942446300 | 8725 | 8720 | 8730 | 8720 | 86 |
| 426 | 20250513 | 115700 | 1941695860 | 8720 | 8720 | 8730 | 8720 | 1098 |
| 427 | 20250513 | 115600 | 1932120510 | 8730 | 8720 | 8730 | 8720 | 116 |
| 428 | 20250513 | 115500 | 1931108720 | 8720 | 8730 | 8730 | 8720 | 107 |
| 429 | 20250513 | 115400 | 1930174760 | 8720 | 8720 | 8730 | 8720 | 448 |
| 430 | 20250513 | 115300 | 1926267590 | 8720 | 8730 | 8730 | 8720 | 118 |
| 431 | 20250513 | 115200 | 1925237700 | 8720 | 8740 | 8740 | 8720 | 1735 |
| 432 | 20250513 | 115100 | 1910091340 | 8740 | 8730 | 8740 | 8730 | 38 |
| 433 | 20250513 | 115000 | 1909759370 | 8740 | 8730 | 8740 | 8730 | 379 |
| 434 | 20250513 | 114900 | 1906448840 | 8740 | 8730 | 8740 | 8730 | 257 |
| 435 | 20250513 | 114800 | 1904202940 | 8730 | 8740 | 8740 | 8730 | 252 |
| 436 | 20250513 | 114700 | 1902001280 | 8740 | 8740 | 8740 | 8730 | 231 |
| 437 | 20250513 | 114600 | 1899982610 | 8730 | 8730 | 8740 | 8730 | 109 |
| 438 | 20250513 | 114500 | 1899030150 | 8740 | 8730 | 8740 | 8730 | 229 |
| 439 | 20250513 | 114400 | 1897028950 | 8740 | 8730 | 8740 | 8730 | 128 |
| 440 | 20250513 | 114300 | 1895910620 | 8730 | 8740 | 8740 | 8730 | 253 |
| 441 | 20250513 | 114200 | 1893699840 | 8740 | 8730 | 8740 | 8730 | 63 |
| 442 | 20250513 | 114100 | 1893149490 | 8730 | 8740 | 8740 | 8730 | 130 |
| 443 | 20250513 | 114000 | 1892013610 | 8740 | 8730 | 8740 | 8730 | 723 |
| 444 | 20250513 | 113900 | 1885695730 | 8730 | 8730 | 8740 | 8730 | 92 |
| 445 | 20250513 | 113800 | 1884892090 | 8730 | 8720 | 8740 | 8720 | 120 |
| 446 | 20250513 | 113700 | 1883844760 | 8710 | 8710 | 8740 | 8710 | 1775 |
| 447 | 20250513 | 113600 | 1868365660 | 8720 | 8730 | 8730 | 8710 | 2995 |
| 448 | 20250513 | 113500 | 1842249330 | 8720 | 8720 | 8730 | 8720 | 58 |
| 449 | 20250513 | 113400 | 1841743405 | 8720 | 8730 | 8740 | 8720 | 1759 |
| 450 | 20250513 | 113300 | 1826386945 | 8740 | 8740 | 8750 | 8740 | 1670 |
| 451 | 20250513 | 113200 | 1811790185 | 8740 | 8740 | 8750 | 8740 | 102 |
| 452 | 20250513 | 113100 | 1810898215 | 8740 | 8740 | 8750 | 8740 | 207 |
| 453 | 20250513 | 113000 | 1809087115 | 8740 | 8740 | 8750 | 8740 | 33 |
| 454 | 20250513 | 112900 | 1808798555 | 8740 | 8740 | 8750 | 8740 | 226 |
| 455 | 20250513 | 112800 | 1806821400 | 8750 | 8740 | 8750 | 8740 | 137 |
| 456 | 20250513 | 112700 | 1805623025 | 8750 | 8740 | 8750 | 8740 | 130 |
| 457 | 20250513 | 112600 | 1804486055 | 8750 | 8750 | 8750 | 8740 | 285 |
| 458 | 20250513 | 112500 | 1801992425 | 8740 | 8740 | 8750 | 8740 | 76 |
| 459 | 20250513 | 112400 | 1801327805 | 8750 | 8740 | 8750 | 8740 | 154 |
| 460 | 20250513 | 112300 | 1799980435 | 8740 | 8750 | 8750 | 8740 | 83 |
| 461 | 20250513 | 112200 | 1799254835 | 8740 | 8750 | 8750 | 8740 | 396 |
| 462 | 20250513 | 112100 | 1795790115 | 8740 | 8740 | 8750 | 8740 | 132 |
| 463 | 20250513 | 112000 | 1794635315 | 8750 | 8740 | 8750 | 8740 | 144 |
| 464 | 20250513 | 111900 | 1793375485 | 8740 | 8750 | 8750 | 8740 | 172 |
| 465 | 20250513 | 111800 | 1791871325 | 8750 | 8750 | 8750 | 8740 | 1155 |
| 466 | 20250513 | 111700 | 1781765235 | 8750 | 8750 | 8760 | 8750 | 104 |
| 467 | 20250513 | 111600 | 1780854845 | 8760 | 8750 | 8760 | 8750 | 228 |
| 468 | 20250513 | 111500 | 1778858175 | 8750 | 8750 | 8760 | 8750 | 158 |
| 469 | 20250513 | 111400 | 1777475295 | 8750 | 8750 | 8750 | 8740 | 394 |
| 470 | 20250513 | 111300 | 1774027995 | 8750 | 8740 | 8750 | 8740 | 337 |
| 471 | 20250513 | 111200 | 1771079495 | 8740 | 8750 | 8750 | 8740 | 104 |
| 472 | 20250513 | 111100 | 1770169685 | 8740 | 8740 | 8750 | 8740 | 179 |
| 473 | 20250513 | 111000 | 1768603615 | 8750 | 8750 | 8750 | 8740 | 174 |
| 474 | 20250513 | 110900 | 1767081375 | 8750 | 8740 | 8760 | 8740 | 404 |
| 475 | 20250513 | 110800 | 1763545485 | 8740 | 8750 | 8750 | 8740 | 71 |
| 476 | 20250513 | 110700 | 1762924415 | 8750 | 8760 | 8760 | 8750 | 68 |
| 477 | 20250513 | 110600 | 1762329045 | 8740 | 8740 | 8760 | 8740 | 1145 |
| 478 | 20250513 | 110500 | 1752310375 | 8770 | 8760 | 8770 | 8740 | 545 |
| 479 | 20250513 | 110400 | 1747535095 | 8760 | 8760 | 8770 | 8750 | 5659 |
| 480 | 20250513 | 110300 | 1697968955 | 8760 | 8740 | 8760 | 8740 | 2964 |
| 481 | 20250513 | 110200 | 1672052925 | 8740 | 8730 | 8740 | 8730 | 124 |
| 482 | 20250513 | 110100 | 1670969535 | 8740 | 8740 | 8740 | 8730 | 102 |
| 483 | 20250513 | 110000 | 1670078515 | 8730 | 8740 | 8740 | 8730 | 129 |
| 484 | 20250513 | 105900 | 1668951245 | 8730 | 8730 | 8740 | 8730 | 5121 |
| 485 | 20250513 | 105800 | 1624244055 | 8740 | 8730 | 8740 | 8730 | 81 |
| 486 | 20250513 | 105700 | 1623536735 | 8740 | 8750 | 8750 | 8740 | 3749 |
| 487 | 20250513 | 105600 | 1590767075 | 8750 | 8740 | 8750 | 8740 | 1740 |
| 488 | 20250513 | 105500 | 1575557875 | 8740 | 8740 | 8750 | 8740 | 1484 |
| 489 | 20250513 | 105400 | 1562582465 | 8740 | 8750 | 8760 | 8740 | 302 |
| 490 | 20250513 | 105300 | 1559937545 | 8750 | 8750 | 8760 | 8740 | 356 |
| 491 | 20250513 | 105200 | 1556822455 | 8750 | 8750 | 8750 | 8740 | 437 |
| 492 | 20250513 | 105100 | 1552999025 | 8740 | 8750 | 8750 | 8740 | 380 |
| 493 | 20250513 | 105000 | 1549674215 | 8750 | 8760 | 8760 | 8740 | 365 |
| 494 | 20250513 | 104900 | 1546480675 | 8750 | 8750 | 8750 | 8740 | 151 |
| 495 | 20250513 | 104800 | 1545159745 | 8740 | 8750 | 8760 | 8740 | 1177 |
| 496 | 20250513 | 104700 | 1534855435 | 8740 | 8750 | 8750 | 8740 | 61 |
| 497 | 20250513 | 104600 | 1534321905 | 8740 | 8750 | 8760 | 8740 | 725 |
| 498 | 20250513 | 104500 | 1527978075 | 8750 | 8750 | 8760 | 8740 | 1288 |
| 499 | 20250513 | 104400 | 1516706295 | 8750 | 8760 | 8760 | 8740 | 729 |
| 500 | 20250513 | 104300 | 1510332345 | 8740 | 8740 | 8760 | 8740 | 2764 |
| 501 | 20250513 | 104200 | 1486145935 | 8750 | 8750 | 8750 | 8740 | 39 |
| 502 | 20250513 | 104100 | 1485805025 | 8750 | 8730 | 8750 | 8730 | 986 |
| 503 | 20250513 | 104000 | 1477186645 | 8740 | 8730 | 8740 | 8730 | 95 |
| 504 | 20250513 | 103900 | 1476356695 | 8730 | 8740 | 8740 | 8730 | 363 |
| 505 | 20250513 | 103800 | 1473184335 | 8730 | 8740 | 8740 | 8730 | 165 |
| 506 | 20250513 | 103700 | 1471742465 | 8740 | 8730 | 8740 | 8730 | 113 |
| 507 | 20250513 | 103600 | 1470755645 | 8740 | 8750 | 8750 | 8730 | 399 |
| 508 | 20250513 | 103500 | 1467268405 | 8740 | 8740 | 8750 | 8740 | 3307 |
| 509 | 20250513 | 103400 | 1438363705 | 8740 | 8740 | 8750 | 8740 | 640 |
| 510 | 20250513 | 103300 | 1432769115 | 8740 | 8740 | 8750 | 8730 | 673 |
| 511 | 20250513 | 103200 | 1426886195 | 8740 | 8740 | 8750 | 8730 | 444 |
| 512 | 20250513 | 103100 | 1423005695 | 8740 | 8740 | 8750 | 8740 | 319 |
| 513 | 20250513 | 103000 | 1420216785 | 8750 | 8740 | 8750 | 8740 | 553 |
| 514 | 20250513 | 102900 | 1415382685 | 8750 | 8740 | 8750 | 8740 | 99 |
| 515 | 20250513 | 102800 | 1414517195 | 8750 | 8740 | 8750 | 8740 | 386 |
| 516 | 20250513 | 102700 | 1411140605 | 8740 | 8730 | 8740 | 8720 | 453 |
| 517 | 20250513 | 102600 | 1407182655 | 8720 | 8730 | 8740 | 8720 | 737 |
| 518 | 20250513 | 102500 | 1400748275 | 8720 | 8720 | 8730 | 8720 | 106 |
| 519 | 20250513 | 102400 | 1399823605 | 8720 | 8730 | 8730 | 8720 | 144 |
| 520 | 20250513 | 102300 | 1398566755 | 8720 | 8720 | 8730 | 8720 | 105 |
| 521 | 20250513 | 102200 | 1397650575 | 8720 | 8720 | 8730 | 8720 | 155 |
| 522 | 20250513 | 102100 | 1396298755 | 8720 | 8720 | 8730 | 8720 | 284 |
| 523 | 20250513 | 102000 | 1393819685 | 8730 | 8720 | 8730 | 8720 | 313 |
| 524 | 20250513 | 101900 | 1391087365 | 8730 | 8720 | 8730 | 8720 | 192 |
| 525 | 20250513 | 101800 | 1389411485 | 8720 | 8720 | 8730 | 8720 | 375 |
| 526 | 20250513 | 101700 | 1386141005 | 8720 | 8730 | 8730 | 8720 | 507 |
| 527 | 20250513 | 101600 | 1381714985 | 8730 | 8730 | 8740 | 8720 | 905 |
| 528 | 20250513 | 101500 | 1373813705 | 8730 | 8720 | 8730 | 8720 | 485 |
| 529 | 20250513 | 101400 | 1369579845 | 8720 | 8730 | 8730 | 8720 | 208 |
| 530 | 20250513 | 101300 | 1367764235 | 8730 | 8720 | 8730 | 8720 | 47 |
| 531 | 20250513 | 101200 | 1367354205 | 8720 | 8710 | 8730 | 8710 | 2099 |
| 532 | 20250513 | 101100 | 1349049265 | 8710 | 8720 | 8720 | 8710 | 18 |
| 533 | 20250513 | 101000 | 1348892435 | 8710 | 8710 | 8720 | 8710 | 300 |
| 534 | 20250513 | 100900 | 1346278185 | 8710 | 8710 | 8720 | 8710 | 497 |
| 535 | 20250513 | 100800 | 1341947645 | 8710 | 8710 | 8720 | 8710 | 25 |
| 536 | 20250513 | 100700 | 1341729785 | 8710 | 8720 | 8720 | 8710 | 166 |
| 537 | 20250513 | 100600 | 1340282605 | 8720 | 8700 | 8720 | 8700 | 752 |
| 538 | 20250513 | 100500 | 1333732405 | 8700 | 8710 | 8710 | 8700 | 580 |
| 539 | 20250513 | 100400 | 1328684345 | 8710 | 8700 | 8710 | 8700 | 1817 |
| 540 | 20250513 | 100300 | 1312858905 | 8710 | 8700 | 8710 | 8700 | 48 |
| 541 | 20250513 | 100200 | 1312440995 | 8700 | 8710 | 8710 | 8700 | 84 |
| 542 | 20250513 | 100100 | 1311709605 | 8710 | 8700 | 8710 | 8700 | 158 |
| 543 | 20250513 | 100000 | 1310334195 | 8710 | 8700 | 8710 | 8700 | 403 |
| 544 | 20250513 | 095900 | 1306825525 | 8700 | 8710 | 8710 | 8700 | 189 |
| 545 | 20250513 | 095800 | 1305179485 | 8710 | 8705 | 8710 | 8700 | 82 |
| 546 | 20250513 | 095700 | 1304465490 | 8700 | 8700 | 8710 | 8700 | 2295 |
| 547 | 20250513 | 095600 | 1284497605 | 8700 | 8695 | 8700 | 8690 | 1172 |
| 548 | 20250513 | 095500 | 1274301610 | 8700 | 8700 | 8700 | 8695 | 348 |
| 549 | 20250513 | 095400 | 1271274095 | 8690 | 8695 | 8700 | 8690 | 102 |
| 550 | 20250513 | 095300 | 1270386970 | 8700 | 8695 | 8700 | 8690 | 569 |
| 551 | 20250513 | 095200 | 1265441075 | 8700 | 8690 | 8700 | 8690 | 688 |
| 552 | 20250513 | 095100 | 1259460125 | 8700 | 8690 | 8700 | 8690 | 744 |
| 553 | 20250513 | 095000 | 1252992720 | 8700 | 8690 | 8700 | 8690 | 3525 |
| 554 | 20250513 | 094900 | 1222358915 | 8690 | 8700 | 8700 | 8690 | 289 |
| 555 | 20250513 | 094800 | 1219845820 | 8700 | 8700 | 8700 | 8690 | 285 |
| 556 | 20250513 | 094700 | 1217366595 | 8700 | 8700 | 8700 | 8690 | 1266 |
| 557 | 20250513 | 094600 | 1206363680 | 8690 | 8695 | 8700 | 8690 | 3591 |
| 558 | 20250513 | 094500 | 1175157645 | 8700 | 8700 | 8700 | 8695 | 130 |
| 559 | 20250513 | 094400 | 1174026720 | 8700 | 8700 | 8700 | 8700 | 159 |
| 560 | 20250513 | 094300 | 1172643420 | 8700 | 8700 | 8700 | 8690 | 1899 |
| 561 | 20250513 | 094200 | 1156139210 | 8700 | 8700 | 8700 | 8690 | 187 |
| 562 | 20250513 | 094100 | 1154512430 | 8700 | 8700 | 8700 | 8690 | 2094 |
| 563 | 20250513 | 094000 | 1136312330 | 8700 | 8690 | 8700 | 8680 | 2173 |
| 564 | 20250513 | 093900 | 1117429460 | 8690 | 8690 | 8690 | 8680 | 1435 |
| 565 | 20250513 | 093800 | 1104959430 | 8690 | 8700 | 8700 | 8690 | 1462 |
| 566 | 20250513 | 093700 | 1092252240 | 8690 | 8700 | 8700 | 8690 | 45 |
| 567 | 20250513 | 093600 | 1091860790 | 8700 | 8700 | 8700 | 8690 | 200 |
| 568 | 20250513 | 093500 | 1090121070 | 8700 | 8700 | 8700 | 8690 | 964 |
| 569 | 20250513 | 093400 | 1081742800 | 8700 | 8700 | 8700 | 8690 | 91 |
| 570 | 20250513 | 093300 | 1080951140 | 8700 | 8700 | 8700 | 8690 | 2452 |
| 571 | 20250513 | 093200 | 1059635830 | 8700 | 8700 | 8700 | 8690 | 610 |
| 572 | 20250513 | 093100 | 1054333560 | 8700 | 8700 | 8700 | 8690 | 448 |
| 573 | 20250513 | 093000 | 1050439190 | 8700 | 8700 | 8700 | 8690 | 185 |
| 574 | 20250513 | 092900 | 1048830460 | 8690 | 8700 | 8700 | 8690 | 607 |
| 575 | 20250513 | 092800 | 1043554560 | 8700 | 8700 | 8700 | 8680 | 1150 |
| 576 | 20250513 | 092700 | 1033563600 | 8700 | 8690 | 8700 | 8690 | 781 |
| 577 | 20250513 | 092600 | 1026776180 | 8700 | 8700 | 8700 | 8690 | 1066 |
| 578 | 20250513 | 092500 | 1017511300 | 8700 | 8690 | 8700 | 8690 | 3738 |
| 579 | 20250513 | 092400 | 985026560 | 8680 | 8690 | 8690 | 8680 | 354 |
| 580 | 20250513 | 092300 | 981952960 | 8690 | 8690 | 8700 | 8680 | 3210 |
| 581 | 20250513 | 092200 | 954057500 | 8700 | 8690 | 8700 | 8690 | 79 |
| 582 | 20250513 | 092100 | 953370620 | 8700 | 8690 | 8700 | 8690 | 802 |
| 583 | 20250513 | 092000 | 946398725 | 8690 | 8690 | 8700 | 8690 | 575 |
| 584 | 20250513 | 091900 | 941399115 | 8700 | 8700 | 8700 | 8690 | 98 |
| 585 | 20250513 | 091800 | 940546565 | 8700 | 8700 | 8700 | 8690 | 469 |
| 586 | 20250513 | 091700 | 936469135 | 8690 | 8710 | 8710 | 8690 | 5669 |
| 587 | 20250513 | 091600 | 887156700 | 8710 | 8710 | 8720 | 8700 | 3857 |
| 588 | 20250513 | 091500 | 853553800 | 8710 | 8720 | 8730 | 8710 | 1853 |
| 589 | 20250513 | 091400 | 837411650 | 8710 | 8710 | 8730 | 8710 | 1308 |
| 590 | 20250513 | 091300 | 826004900 | 8720 | 8720 | 8720 | 8710 | 769 |
| 591 | 20250513 | 091200 | 819304520 | 8720 | 8710 | 8720 | 8700 | 5537 |
| 592 | 20250513 | 091100 | 771087800 | 8700 | 8730 | 8740 | 8700 | 6207 |
| 593 | 20250513 | 091000 | 716951350 | 8730 | 8770 | 8770 | 8730 | 16570 |
| 594 | 20250513 | 090900 | 572055540 | 8770 | 8780 | 8780 | 8770 | 2796 |
| 595 | 20250513 | 090800 | 547531570 | 8790 | 8780 | 8790 | 8780 | 837 |
| 596 | 20250513 | 090700 | 540179620 | 8790 | 8780 | 8800 | 8780 | 2719 |
| 597 | 20250513 | 090600 | 516267680 | 8780 | 8780 | 8790 | 8760 | 1830 |
| 598 | 20250513 | 090500 | 500190290 | 8780 | 8780 | 8790 | 8770 | 1051 |
| 599 | 20250513 | 090400 | 490963590 | 8780 | 8790 | 8800 | 8750 | 1749 |
| 600 | 20250513 | 090300 | 475605270 | 8780 | 8810 | 8810 | 8780 | 2647 |
| 601 | 20250513 | 090200 | 452326280 | 8810 | 8770 | 8820 | 8770 | 6100 |
| 602 | 20250513 | 090100 | 398608890 | 8780 | 8750 | 8810 | 8750 | 7137 |
| 603 | 20250513 | 090000 | 335944020 | 8750 | 8740 | 8780 | 8740 | 38425 |