33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 193300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 3 | 20250516 | 193200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 4 | 20250516 | 193100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 5 | 20250516 | 193000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 6 | 20250516 | 192900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 7 | 20250516 | 192800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 8 | 20250516 | 192700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 9 | 20250516 | 192600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 10 | 20250516 | 192500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 11 | 20250516 | 192400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 12 | 20250516 | 192300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 13 | 20250516 | 192200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 14 | 20250516 | 192100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 15 | 20250516 | 192000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 16 | 20250516 | 191900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 17 | 20250516 | 191800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 18 | 20250516 | 191700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 19 | 20250516 | 191600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 20 | 20250516 | 191500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 21 | 20250516 | 191400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 22 | 20250516 | 191300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 23 | 20250516 | 191200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 24 | 20250516 | 191100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 25 | 20250516 | 191000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 26 | 20250516 | 190900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 27 | 20250516 | 190800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 28 | 20250516 | 190700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 29 | 20250516 | 190600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 30 | 20250516 | 190500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 31 | 20250516 | 190400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 32 | 20250516 | 190300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 33 | 20250516 | 190200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 34 | 20250516 | 190100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 35 | 20250516 | 190000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 36 | 20250516 | 185900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 37 | 20250516 | 185800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 38 | 20250516 | 185700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 39 | 20250516 | 185600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 40 | 20250516 | 185500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 41 | 20250516 | 185400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 42 | 20250516 | 185300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 43 | 20250516 | 185200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 44 | 20250516 | 185100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 45 | 20250516 | 185000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 46 | 20250516 | 184900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 47 | 20250516 | 184800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 48 | 20250516 | 184700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 49 | 20250516 | 184600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 50 | 20250516 | 184500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 51 | 20250516 | 184400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 52 | 20250516 | 184300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 53 | 20250516 | 184200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 54 | 20250516 | 184100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 55 | 20250516 | 184000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 56 | 20250516 | 183900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 57 | 20250516 | 183800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 58 | 20250516 | 183700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 59 | 20250516 | 183600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 60 | 20250516 | 183500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 61 | 20250516 | 183400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 62 | 20250516 | 183300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 63 | 20250516 | 183200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 64 | 20250516 | 183100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 65 | 20250516 | 183000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 66 | 20250516 | 182900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 67 | 20250516 | 182800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 68 | 20250516 | 182700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 69 | 20250516 | 182600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 70 | 20250516 | 182500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 71 | 20250516 | 182400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 72 | 20250516 | 182300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 73 | 20250516 | 182200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 74 | 20250516 | 182100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 75 | 20250516 | 182000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 76 | 20250516 | 181900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 77 | 20250516 | 181800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 78 | 20250516 | 181700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 79 | 20250516 | 181600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 80 | 20250516 | 181500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 81 | 20250516 | 181400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 82 | 20250516 | 181300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 83 | 20250516 | 181200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 84 | 20250516 | 181100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 85 | 20250516 | 181000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 86 | 20250516 | 180900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 87 | 20250516 | 180800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 88 | 20250516 | 180700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 89 | 20250516 | 180600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 90 | 20250516 | 180500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 91 | 20250516 | 180400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 92 | 20250516 | 180300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 93 | 20250516 | 180200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 94 | 20250516 | 180100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 95 | 20250516 | 180000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 96 | 20250516 | 175900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 97 | 20250516 | 175800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 98 | 20250516 | 175700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 99 | 20250516 | 175600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 100 | 20250516 | 175500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 101 | 20250516 | 175400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 102 | 20250516 | 175300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 103 | 20250516 | 175200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 104 | 20250516 | 175100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 105 | 20250516 | 175000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 106 | 20250516 | 174900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 107 | 20250516 | 174800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 108 | 20250516 | 174700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 109 | 20250516 | 174600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 110 | 20250516 | 174500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 111 | 20250516 | 174400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 112 | 20250516 | 174300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 113 | 20250516 | 174200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 114 | 20250516 | 174100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 115 | 20250516 | 174000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 116 | 20250516 | 173900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 117 | 20250516 | 173800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 118 | 20250516 | 173700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 119 | 20250516 | 173600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 120 | 20250516 | 173500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 121 | 20250516 | 173400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 122 | 20250516 | 173300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 123 | 20250516 | 173200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 124 | 20250516 | 173100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 125 | 20250516 | 173000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 126 | 20250516 | 172900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 127 | 20250516 | 172800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 128 | 20250516 | 172700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 129 | 20250516 | 172600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 130 | 20250516 | 172500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 131 | 20250516 | 172400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 132 | 20250516 | 172300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 133 | 20250516 | 172200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 134 | 20250516 | 172100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 135 | 20250516 | 172000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 136 | 20250516 | 171900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 137 | 20250516 | 171800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 138 | 20250516 | 171700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 139 | 20250516 | 171600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 140 | 20250516 | 171500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 141 | 20250516 | 171400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 142 | 20250516 | 171300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 143 | 20250516 | 171200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 144 | 20250516 | 171100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 145 | 20250516 | 171000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 146 | 20250516 | 170900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 147 | 20250516 | 170800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 148 | 20250516 | 170700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 149 | 20250516 | 170600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 150 | 20250516 | 170500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 151 | 20250516 | 170400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 152 | 20250516 | 170300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 153 | 20250516 | 170200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 154 | 20250516 | 170100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 155 | 20250516 | 170000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 156 | 20250516 | 165900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 157 | 20250516 | 165800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 158 | 20250516 | 165700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 159 | 20250516 | 165600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 160 | 20250516 | 165500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 161 | 20250516 | 165400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 162 | 20250516 | 165300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 163 | 20250516 | 165200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 164 | 20250516 | 165100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 165 | 20250516 | 165000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 166 | 20250516 | 164900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 167 | 20250516 | 164800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 168 | 20250516 | 164700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 169 | 20250516 | 164600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 170 | 20250516 | 164500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 171 | 20250516 | 164400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 172 | 20250516 | 164300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 173 | 20250516 | 164200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 174 | 20250516 | 164100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 175 | 20250516 | 164000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 176 | 20250516 | 163900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 177 | 20250516 | 163800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 178 | 20250516 | 163700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 179 | 20250516 | 163600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 180 | 20250516 | 163500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 181 | 20250516 | 163400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 182 | 20250516 | 163300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 183 | 20250516 | 163200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 184 | 20250516 | 163100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 185 | 20250516 | 163000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 186 | 20250516 | 162900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 187 | 20250516 | 162800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 188 | 20250516 | 162700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 189 | 20250516 | 162600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 190 | 20250516 | 162500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 191 | 20250516 | 162400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 192 | 20250516 | 162300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 193 | 20250516 | 162200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 194 | 20250516 | 162100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 195 | 20250516 | 162000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 196 | 20250516 | 161900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 197 | 20250516 | 161800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 198 | 20250516 | 161700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 199 | 20250516 | 161600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 200 | 20250516 | 161500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 201 | 20250516 | 161400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 202 | 20250516 | 161300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 203 | 20250516 | 161200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 204 | 20250516 | 161100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 205 | 20250516 | 161000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 206 | 20250516 | 160900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 207 | 20250516 | 160800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 208 | 20250516 | 160700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 209 | 20250516 | 160600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 210 | 20250516 | 160500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 211 | 20250516 | 160400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 212 | 20250516 | 160300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 213 | 20250516 | 160200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 214 | 20250516 | 160100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 215 | 20250516 | 160000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 216 | 20250516 | 155900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 217 | 20250516 | 155800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 218 | 20250516 | 155700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 219 | 20250516 | 155600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 220 | 20250516 | 155500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 221 | 20250516 | 155400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 222 | 20250516 | 155300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 223 | 20250516 | 155200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 224 | 20250516 | 155100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 225 | 20250516 | 155000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 226 | 20250516 | 154900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 227 | 20250516 | 154800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 228 | 20250516 | 154700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 229 | 20250516 | 154600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 230 | 20250516 | 154500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 231 | 20250516 | 154400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 232 | 20250516 | 154300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 233 | 20250516 | 154200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 234 | 20250516 | 154100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 235 | 20250516 | 154000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 236 | 20250516 | 153900 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 237 | 20250516 | 153800 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 238 | 20250516 | 153700 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 239 | 20250516 | 153600 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 240 | 20250516 | 153500 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 241 | 20250516 | 153400 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 242 | 20250516 | 153300 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 243 | 20250516 | 153200 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 244 | 20250516 | 153100 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 0 |
| 245 | 20250516 | 153000 | 1952139405 | 15640 | 15640 | 15640 | 15640 | 529 |
| 246 | 20250516 | 152900 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 247 | 20250516 | 152800 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 248 | 20250516 | 152700 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 249 | 20250516 | 152600 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 250 | 20250516 | 152500 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 251 | 20250516 | 152400 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 252 | 20250516 | 152300 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 253 | 20250516 | 152200 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 254 | 20250516 | 152100 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 255 | 20250516 | 152000 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 0 |
| 256 | 20250516 | 151900 | 1943865845 | 15630 | 15630 | 15630 | 15630 | 2 |
| 257 | 20250516 | 151800 | 1943834585 | 15600 | 15600 | 15600 | 15600 | 1059 |
| 258 | 20250516 | 151700 | 1927314185 | 15610 | 15640 | 15640 | 15610 | 174 |
| 259 | 20250516 | 151600 | 1924595875 | 15640 | 15620 | 15640 | 15620 | 680 |
| 260 | 20250516 | 151500 | 1913966095 | 15610 | 15610 | 15650 | 15610 | 620 |
| 261 | 20250516 | 151400 | 1904270975 | 15600 | 15600 | 15650 | 15600 | 329 |
| 262 | 20250516 | 151300 | 1899124625 | 15650 | 15650 | 15650 | 15650 | 420 |
| 263 | 20250516 | 151200 | 1892551625 | 15650 | 15590 | 15650 | 15590 | 487 |
| 264 | 20250516 | 151100 | 1884932565 | 15640 | 15640 | 15640 | 15640 | 205 |
| 265 | 20250516 | 151000 | 1881726365 | 15640 | 15590 | 15640 | 15590 | 196 |
| 266 | 20250516 | 150900 | 1878660975 | 15640 | 15570 | 15640 | 15570 | 399 |
| 267 | 20250516 | 150800 | 1872421805 | 15640 | 15640 | 15640 | 15640 | 429 |
| 268 | 20250516 | 150700 | 1865712245 | 15560 | 15640 | 15640 | 15560 | 303 |
| 269 | 20250516 | 150600 | 1860986125 | 15640 | 15550 | 15640 | 15550 | 413 |
| 270 | 20250516 | 150500 | 1854529845 | 15630 | 15630 | 15640 | 15630 | 1110 |
| 271 | 20250516 | 150400 | 1837172125 | 15630 | 15630 | 15630 | 15630 | 252 |
| 272 | 20250516 | 150300 | 1833233365 | 15630 | 15540 | 15640 | 15540 | 522 |
| 273 | 20250516 | 150200 | 1825075065 | 15630 | 15590 | 15630 | 15520 | 584 |
| 274 | 20250516 | 150100 | 1815956670 | 15630 | 15630 | 15630 | 15630 | 511 |
| 275 | 20250516 | 150000 | 1807969740 | 15600 | 15600 | 15630 | 15600 | 482 |
| 276 | 20250516 | 145900 | 1800443250 | 15600 | 15590 | 15600 | 15590 | 292 |
| 277 | 20250516 | 145800 | 1795889740 | 15590 | 15590 | 15600 | 15590 | 560 |
| 278 | 20250516 | 145700 | 1787155790 | 15590 | 15590 | 15590 | 15510 | 513 |
| 279 | 20250516 | 145600 | 1779159160 | 15590 | 15590 | 15590 | 15580 | 357 |
| 280 | 20250516 | 145500 | 1773596090 | 15590 | 15570 | 15590 | 15570 | 501 |
| 281 | 20250516 | 145400 | 1765790640 | 15590 | 15500 | 15590 | 15500 | 456 |
| 282 | 20250516 | 145300 | 1758686200 | 15580 | 15580 | 15580 | 15580 | 101 |
| 283 | 20250516 | 145200 | 1757112620 | 15500 | 15580 | 15580 | 15500 | 1641 |
| 284 | 20250516 | 145100 | 1731660240 | 15590 | 15590 | 15600 | 15580 | 154 |
| 285 | 20250516 | 145000 | 1729259030 | 15600 | 15590 | 15600 | 15590 | 100 |
| 286 | 20250516 | 144900 | 1727699530 | 15580 | 15590 | 15600 | 15580 | 195 |
| 287 | 20250516 | 144800 | 1724658990 | 15590 | 15580 | 15590 | 15580 | 112 |
| 288 | 20250516 | 144700 | 1722913030 | 15590 | 15590 | 15590 | 15590 | 100 |
| 289 | 20250516 | 144600 | 1721354030 | 15590 | 15590 | 15590 | 15590 | 102 |
| 290 | 20250516 | 144500 | 1719763850 | 15590 | 15510 | 15590 | 15510 | 89 |
| 291 | 20250516 | 144400 | 1718377590 | 15580 | 15580 | 15580 | 15580 | 110 |
| 292 | 20250516 | 144300 | 1716663790 | 15580 | 15580 | 15580 | 15580 | 0 |
| 293 | 20250516 | 144200 | 1716663790 | 15580 | 15510 | 15580 | 15510 | 574 |
| 294 | 20250516 | 144100 | 1707726930 | 15530 | 15530 | 15530 | 15530 | 0 |
| 295 | 20250516 | 144000 | 1707726930 | 15530 | 15580 | 15580 | 15530 | 71 |
| 296 | 20250516 | 143900 | 1706624000 | 15510 | 15510 | 15510 | 15510 | 142 |
| 297 | 20250516 | 143800 | 1704421580 | 15510 | 15580 | 15590 | 15510 | 164 |
| 298 | 20250516 | 143700 | 1701866350 | 15590 | 15520 | 15590 | 15520 | 475 |
| 299 | 20250516 | 143600 | 1694489870 | 15500 | 15550 | 15550 | 15500 | 1092 |
| 300 | 20250516 | 143500 | 1677550210 | 15550 | 15600 | 15600 | 15550 | 526 |
| 301 | 20250516 | 143400 | 1669362580 | 15650 | 15650 | 15650 | 15650 | 105 |
| 302 | 20250516 | 143300 | 1667719330 | 15650 | 15650 | 15650 | 15600 | 155 |
| 303 | 20250516 | 143200 | 1665294180 | 15650 | 15625 | 15650 | 15625 | 308 |
| 304 | 20250516 | 143100 | 1660475230 | 15600 | 15600 | 15600 | 15600 | 100 |
| 305 | 20250516 | 143000 | 1658915230 | 15600 | 15650 | 15650 | 15580 | 312 |
| 306 | 20250516 | 142900 | 1654043290 | 15660 | 15660 | 15660 | 15660 | 100 |
| 307 | 20250516 | 142800 | 1652477290 | 15600 | 15660 | 15660 | 15600 | 160 |
| 308 | 20250516 | 142700 | 1649975290 | 15650 | 15600 | 15650 | 15590 | 274 |
| 309 | 20250516 | 142600 | 1645691380 | 15600 | 15650 | 15650 | 15600 | 191 |
| 310 | 20250516 | 142500 | 1642706780 | 15650 | 15660 | 15660 | 15650 | 200 |
| 311 | 20250516 | 142400 | 1639575780 | 15610 | 15590 | 15610 | 15590 | 113 |
| 312 | 20250516 | 142300 | 1637812110 | 15620 | 15620 | 15620 | 15590 | 723 |
| 313 | 20250516 | 142200 | 1626530880 | 15630 | 15640 | 15680 | 15630 | 578 |
| 314 | 20250516 | 142100 | 1617490530 | 15640 | 15630 | 15640 | 15630 | 158 |
| 315 | 20250516 | 142000 | 1615020210 | 15630 | 15630 | 15630 | 15630 | 100 |
| 316 | 20250516 | 141900 | 1613457210 | 15680 | 15670 | 15680 | 15600 | 253 |
| 317 | 20250516 | 141800 | 1609492330 | 15680 | 15590 | 15680 | 15590 | 217 |
| 318 | 20250516 | 141700 | 1606100300 | 15630 | 15630 | 15650 | 15630 | 1985 |
| 319 | 20250516 | 141600 | 1575043200 | 15580 | 15550 | 15630 | 15550 | 3610 |
| 320 | 20250516 | 141500 | 1518791860 | 15540 | 15510 | 15540 | 15510 | 2297 |
| 321 | 20250516 | 141400 | 1483101550 | 15540 | 15500 | 15540 | 15500 | 339 |
| 322 | 20250516 | 141300 | 1477838590 | 15480 | 15480 | 15480 | 15480 | 0 |
| 323 | 20250516 | 141200 | 1477838590 | 15480 | 15480 | 15480 | 15480 | 13 |
| 324 | 20250516 | 141100 | 1477637350 | 15500 | 15500 | 15500 | 15500 | 60 |
| 325 | 20250516 | 141000 | 1476707350 | 15500 | 15500 | 15510 | 15500 | 10 |
| 326 | 20250516 | 140900 | 1476552330 | 15510 | 15510 | 15510 | 15500 | 112 |
| 327 | 20250516 | 140800 | 1474816200 | 15500 | 15510 | 15520 | 15500 | 1003 |
| 328 | 20250516 | 140700 | 1459255750 | 15480 | 15480 | 15510 | 15480 | 157 |
| 329 | 20250516 | 140600 | 1456823920 | 15450 | 15530 | 15530 | 15450 | 2283 |
| 330 | 20250516 | 140500 | 1421524590 | 15560 | 15560 | 15560 | 15560 | 2 |
| 331 | 20250516 | 140400 | 1421493470 | 15560 | 15520 | 15560 | 15520 | 48 |
| 332 | 20250516 | 140300 | 1420748350 | 15500 | 15520 | 15520 | 15500 | 427 |
| 333 | 20250516 | 140200 | 1414129780 | 15500 | 15500 | 15500 | 15500 | 0 |
| 334 | 20250516 | 140100 | 1414129780 | 15500 | 15500 | 15500 | 15500 | 0 |
| 335 | 20250516 | 140000 | 1414129780 | 15500 | 15510 | 15560 | 15500 | 1206 |
| 336 | 20250516 | 135900 | 1395421600 | 15520 | 15540 | 15540 | 15510 | 555 |
| 337 | 20250516 | 135800 | 1386811210 | 15540 | 15540 | 15540 | 15540 | 0 |
| 338 | 20250516 | 135700 | 1386811210 | 15540 | 15540 | 15540 | 15540 | 13 |
| 339 | 20250516 | 135600 | 1386609190 | 15540 | 15540 | 15540 | 15540 | 1 |
| 340 | 20250516 | 135500 | 1386593650 | 15530 | 15530 | 15530 | 15530 | 288 |
| 341 | 20250516 | 135400 | 1382121010 | 15530 | 15560 | 15560 | 15530 | 736 |
| 342 | 20250516 | 135300 | 1370688230 | 15560 | 15560 | 15560 | 15560 | 0 |
| 343 | 20250516 | 135200 | 1370688230 | 15560 | 15580 | 15580 | 15560 | 245 |
| 344 | 20250516 | 135100 | 1366874920 | 15590 | 15580 | 15590 | 15580 | 16 |
| 345 | 20250516 | 135000 | 1366625610 | 15580 | 15580 | 15580 | 15580 | 0 |
| 346 | 20250516 | 134900 | 1366625610 | 15580 | 15580 | 15580 | 15580 | 1 |
| 347 | 20250516 | 134800 | 1366610030 | 15570 | 15560 | 15570 | 15560 | 68 |
| 348 | 20250516 | 134700 | 1365551400 | 15570 | 15560 | 15570 | 15560 | 68 |
| 349 | 20250516 | 134600 | 1364493150 | 15560 | 15570 | 15570 | 15560 | 83 |
| 350 | 20250516 | 134500 | 1363201560 | 15570 | 15560 | 15570 | 15560 | 172 |
| 351 | 20250516 | 134400 | 1360523650 | 15570 | 15650 | 15650 | 15570 | 1418 |
| 352 | 20250516 | 134300 | 1338397210 | 15650 | 15650 | 15650 | 15650 | 1 |
| 353 | 20250516 | 134200 | 1338381560 | 15630 | 15630 | 15630 | 15630 | 13 |
| 354 | 20250516 | 134100 | 1338178370 | 15630 | 15630 | 15630 | 15630 | 45 |
| 355 | 20250516 | 134000 | 1337475020 | 15630 | 15630 | 15630 | 15630 | 0 |
| 356 | 20250516 | 133900 | 1337475020 | 15630 | 15650 | 15650 | 15630 | 482 |
| 357 | 20250516 | 133800 | 1329939790 | 15660 | 15670 | 15670 | 15660 | 424 |
| 358 | 20250516 | 133700 | 1323299420 | 15670 | 15680 | 15680 | 15670 | 90 |
| 359 | 20250516 | 133600 | 1321888480 | 15680 | 15680 | 15680 | 15680 | 13 |
| 360 | 20250516 | 133500 | 1321684640 | 15680 | 15680 | 15680 | 15680 | 38 |
| 361 | 20250516 | 133400 | 1321088800 | 15680 | 15680 | 15680 | 15680 | 5 |
| 362 | 20250516 | 133300 | 1321010400 | 15680 | 15680 | 15680 | 15680 | 12 |
| 363 | 20250516 | 133200 | 1320822240 | 15670 | 15670 | 15670 | 15670 | 6 |
| 364 | 20250516 | 133100 | 1320728220 | 15670 | 15670 | 15670 | 15670 | 11 |
| 365 | 20250516 | 133000 | 1320555850 | 15650 | 15650 | 15650 | 15650 | 12 |
| 366 | 20250516 | 132900 | 1320368050 | 15660 | 15660 | 15660 | 15660 | 202 |
| 367 | 20250516 | 132800 | 1317204730 | 15670 | 15670 | 15670 | 15670 | 10 |
| 368 | 20250516 | 132700 | 1317048030 | 15670 | 15670 | 15670 | 15670 | 1 |
| 369 | 20250516 | 132600 | 1317032360 | 15700 | 15700 | 15700 | 15700 | 180 |
| 370 | 20250516 | 132500 | 1314206360 | 15700 | 15650 | 15700 | 15650 | 53 |
| 371 | 20250516 | 132400 | 1313376860 | 15630 | 15630 | 15630 | 15630 | 13 |
| 372 | 20250516 | 132300 | 1313173670 | 15650 | 15650 | 15650 | 15650 | 20 |
| 373 | 20250516 | 132200 | 1312860670 | 15650 | 15650 | 15650 | 15650 | 1 |
| 374 | 20250516 | 132100 | 1312845020 | 15650 | 15620 | 15650 | 15620 | 30 |
| 375 | 20250516 | 132000 | 1312375940 | 15620 | 15650 | 15650 | 15620 | 53 |
| 376 | 20250516 | 131900 | 1311547580 | 15630 | 15700 | 15700 | 15630 | 156 |
| 377 | 20250516 | 131800 | 1309107880 | 15640 | 15660 | 15660 | 15640 | 34 |
| 378 | 20250516 | 131700 | 1308575900 | 15650 | 15650 | 15650 | 15650 | 0 |
| 379 | 20250516 | 131600 | 1308575900 | 15650 | 15660 | 15660 | 15650 | 63 |
| 380 | 20250516 | 131500 | 1307589900 | 15660 | 15730 | 15730 | 15660 | 1396 |
| 381 | 20250516 | 131400 | 1285684520 | 15730 | 15730 | 15730 | 15730 | 48 |
| 382 | 20250516 | 131300 | 1284929480 | 15730 | 15730 | 15730 | 15730 | 0 |
| 383 | 20250516 | 131200 | 1284929480 | 15730 | 15760 | 15760 | 15730 | 422 |
| 384 | 20250516 | 131100 | 1278283290 | 15760 | 15760 | 15760 | 15760 | 0 |
| 385 | 20250516 | 131000 | 1278283290 | 15760 | 15760 | 15760 | 15760 | 0 |
| 386 | 20250516 | 130900 | 1278283290 | 15760 | 15760 | 15760 | 15760 | 13 |
| 387 | 20250516 | 130800 | 1278078410 | 15770 | 15770 | 15770 | 15770 | 132 |
| 388 | 20250516 | 130700 | 1275996770 | 15770 | 15770 | 15770 | 15770 | 0 |
| 389 | 20250516 | 130600 | 1275996770 | 15770 | 15780 | 15780 | 15770 | 40 |
| 390 | 20250516 | 130500 | 1275365870 | 15810 | 15810 | 15810 | 15810 | 0 |
| 391 | 20250516 | 130400 | 1275365870 | 15810 | 15810 | 15810 | 15810 | 79 |
| 392 | 20250516 | 130300 | 1274116880 | 15810 | 15750 | 15810 | 15750 | 15 |
| 393 | 20250516 | 130200 | 1273880530 | 15790 | 15750 | 15790 | 15750 | 10 |
| 394 | 20250516 | 130100 | 1273722790 | 15750 | 15800 | 15800 | 15750 | 668 |
| 395 | 20250516 | 130000 | 1263188570 | 15800 | 15810 | 15810 | 15800 | 208 |
| 396 | 20250516 | 125900 | 1259902140 | 15810 | 15810 | 15810 | 15810 | 6 |
| 397 | 20250516 | 125800 | 1259807280 | 15800 | 15800 | 15800 | 15800 | 0 |
| 398 | 20250516 | 125700 | 1259807280 | 15800 | 15800 | 15800 | 15800 | 13 |
| 399 | 20250516 | 125600 | 1259601880 | 15870 | 15870 | 15870 | 15870 | 0 |
| 400 | 20250516 | 125500 | 1259601880 | 15870 | 15870 | 15870 | 15870 | 0 |
| 401 | 20250516 | 125400 | 1259601880 | 15870 | 15800 | 15870 | 15800 | 17 |
| 402 | 20250516 | 125300 | 1259333010 | 15860 | 15830 | 15870 | 15830 | 181 |
| 403 | 20250516 | 125200 | 1256462550 | 15820 | 15800 | 15820 | 15800 | 65 |
| 404 | 20250516 | 125100 | 1255434830 | 15780 | 15780 | 15780 | 15780 | 13 |
| 405 | 20250516 | 125000 | 1255229690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 406 | 20250516 | 124900 | 1255229690 | 15780 | 15800 | 15800 | 15780 | 9 |
| 407 | 20250516 | 124800 | 1255087530 | 15800 | 15780 | 15800 | 15780 | 14 |
| 408 | 20250516 | 124700 | 1254866590 | 15800 | 15790 | 15800 | 15790 | 47 |
| 409 | 20250516 | 124600 | 1254124390 | 15790 | 15790 | 15800 | 15770 | 367 |
| 410 | 20250516 | 124500 | 1248329250 | 15790 | 15810 | 15810 | 15760 | 40 |
| 411 | 20250516 | 124400 | 1247698010 | 15800 | 15800 | 15800 | 15800 | 0 |
| 412 | 20250516 | 124300 | 1247698010 | 15800 | 15810 | 15810 | 15800 | 20 |
| 413 | 20250516 | 124200 | 1247382000 | 15750 | 15750 | 15750 | 15750 | 83 |
| 414 | 20250516 | 124100 | 1246074750 | 15820 | 15820 | 15820 | 15820 | 0 |
| 415 | 20250516 | 124000 | 1246074750 | 15820 | 15820 | 15820 | 15820 | 1 |
| 416 | 20250516 | 123900 | 1246058930 | 15770 | 15870 | 15870 | 15760 | 112 |
| 417 | 20250516 | 123800 | 1244292730 | 15830 | 15830 | 15830 | 15830 | 2 |
| 418 | 20250516 | 123700 | 1244261070 | 15880 | 15870 | 15880 | 15870 | 8 |
| 419 | 20250516 | 123600 | 1244134050 | 15880 | 15780 | 15880 | 15780 | 384 |
| 420 | 20250516 | 123500 | 1238052590 | 15790 | 15790 | 15790 | 15790 | 7 |
| 421 | 20250516 | 123400 | 1237942060 | 15790 | 15790 | 15790 | 15790 | 17 |
| 422 | 20250516 | 123300 | 1237673630 | 15800 | 15830 | 15880 | 15800 | 88 |
| 423 | 20250516 | 123200 | 1236281080 | 15830 | 15830 | 15830 | 15830 | 7 |
| 424 | 20250516 | 123100 | 1236170270 | 15850 | 15860 | 15860 | 15850 | 89 |
| 425 | 20250516 | 123000 | 1234759300 | 15880 | 15880 | 15880 | 15870 | 308 |
| 426 | 20250516 | 122900 | 1229869970 | 15870 | 15840 | 15870 | 15840 | 215 |
| 427 | 20250516 | 122800 | 1226462140 | 15840 | 15780 | 15840 | 15780 | 229 |
| 428 | 20250516 | 122700 | 1222839700 | 15780 | 15780 | 15780 | 15720 | 64 |
| 429 | 20250516 | 122600 | 1221830560 | 15750 | 15740 | 15750 | 15740 | 513 |
| 430 | 20250516 | 122500 | 1213750940 | 15700 | 15730 | 15730 | 15700 | 5 |
| 431 | 20250516 | 122400 | 1213672370 | 15730 | 15730 | 15730 | 15730 | 13 |
| 432 | 20250516 | 122300 | 1213467880 | 15740 | 15740 | 15740 | 15740 | 1 |
| 433 | 20250516 | 122200 | 1213452140 | 15740 | 15740 | 15740 | 15740 | 3 |
| 434 | 20250516 | 122100 | 1213404920 | 15690 | 15690 | 15690 | 15690 | 13 |
| 435 | 20250516 | 122000 | 1213200950 | 15700 | 15700 | 15700 | 15700 | 1 |
| 436 | 20250516 | 121900 | 1213185250 | 15700 | 15700 | 15700 | 15700 | 0 |
| 437 | 20250516 | 121800 | 1213185250 | 15700 | 15700 | 15700 | 15700 | 76 |
| 438 | 20250516 | 121700 | 1211992050 | 15730 | 15730 | 15730 | 15730 | 371 |
| 439 | 20250516 | 121600 | 1206156220 | 15710 | 15700 | 15710 | 15700 | 148 |
| 440 | 20250516 | 121500 | 1203831480 | 15700 | 15700 | 15700 | 15700 | 152 |
| 441 | 20250516 | 121400 | 1201445080 | 15700 | 15710 | 15710 | 15700 | 400 |
| 442 | 20250516 | 121300 | 1195164080 | 15710 | 15710 | 15720 | 15710 | 170 |
| 443 | 20250516 | 121200 | 1192493370 | 15730 | 15710 | 15730 | 15710 | 14 |
| 444 | 20250516 | 121100 | 1192273410 | 15730 | 15730 | 15730 | 15730 | 29 |
| 445 | 20250516 | 121000 | 1191817240 | 15730 | 15710 | 15730 | 15710 | 4 |
| 446 | 20250516 | 120900 | 1191754370 | 15710 | 15710 | 15710 | 15710 | 101 |
| 447 | 20250516 | 120800 | 1190167660 | 15710 | 15710 | 15710 | 15710 | 10 |
| 448 | 20250516 | 120700 | 1190010560 | 15710 | 15710 | 15710 | 15710 | 270 |
| 449 | 20250516 | 120600 | 1185768860 | 15700 | 15700 | 15700 | 15700 | 18 |
| 450 | 20250516 | 120500 | 1185486260 | 15710 | 15710 | 15710 | 15710 | 152 |
| 451 | 20250516 | 120400 | 1183098340 | 15710 | 15710 | 15710 | 15710 | 0 |
| 452 | 20250516 | 120300 | 1183098340 | 15710 | 15710 | 15710 | 15710 | 70 |
| 453 | 20250516 | 120200 | 1181998640 | 15720 | 15720 | 15720 | 15720 | 10 |
| 454 | 20250516 | 120100 | 1181841440 | 15720 | 15720 | 15720 | 15720 | 5 |
| 455 | 20250516 | 120000 | 1181762840 | 15720 | 15710 | 15720 | 15710 | 58 |
| 456 | 20250516 | 115900 | 1180851200 | 15710 | 15720 | 15720 | 15710 | 27 |
| 457 | 20250516 | 115800 | 1180427020 | 15730 | 15730 | 15730 | 15730 | 51 |
| 458 | 20250516 | 115700 | 1179624790 | 15730 | 15730 | 15730 | 15730 | 13 |
| 459 | 20250516 | 115600 | 1179420300 | 15750 | 15750 | 15750 | 15750 | 0 |
| 460 | 20250516 | 115500 | 1179420300 | 15750 | 15750 | 15750 | 15750 | 0 |
| 461 | 20250516 | 115400 | 1179420300 | 15750 | 15730 | 15750 | 15730 | 28 |
| 462 | 20250516 | 115300 | 1178979560 | 15730 | 15720 | 15730 | 15720 | 342 |
| 463 | 20250516 | 115200 | 1173600030 | 15710 | 15710 | 15710 | 15710 | 0 |
| 464 | 20250516 | 115100 | 1173600030 | 15710 | 15720 | 15720 | 15710 | 39 |
| 465 | 20250516 | 115000 | 1172987330 | 15730 | 15730 | 15730 | 15730 | 0 |
| 466 | 20250516 | 114900 | 1172987330 | 15730 | 15720 | 15730 | 15720 | 44 |
| 467 | 20250516 | 114800 | 1172295610 | 15720 | 15780 | 15780 | 15720 | 8 |
| 468 | 20250516 | 114700 | 1172169730 | 15790 | 15790 | 15790 | 15790 | 0 |
| 469 | 20250516 | 114600 | 1172169730 | 15790 | 15780 | 15790 | 15780 | 55 |
| 470 | 20250516 | 114500 | 1171301290 | 15790 | 15750 | 15790 | 15730 | 18 |
| 471 | 20250516 | 114400 | 1171018040 | 15720 | 15720 | 15720 | 15720 | 0 |
| 472 | 20250516 | 114300 | 1171018040 | 15720 | 15720 | 15720 | 15720 | 0 |
| 473 | 20250516 | 114200 | 1171018040 | 15720 | 15720 | 15720 | 15720 | 17 |
| 474 | 20250516 | 114100 | 1170750800 | 15720 | 15720 | 15720 | 15720 | 9 |
| 475 | 20250516 | 114000 | 1170609320 | 15740 | 15690 | 15740 | 15690 | 84 |
| 476 | 20250516 | 113900 | 1169290910 | 15690 | 15700 | 15700 | 15690 | 152 |
| 477 | 20250516 | 113800 | 1166904640 | 15700 | 15700 | 15700 | 15700 | 11 |
| 478 | 20250516 | 113700 | 1166731940 | 15710 | 15710 | 15710 | 15710 | 0 |
| 479 | 20250516 | 113600 | 1166731940 | 15710 | 15700 | 15710 | 15700 | 143 |
| 480 | 20250516 | 113500 | 1164486740 | 15700 | 15700 | 15700 | 15700 | 0 |
| 481 | 20250516 | 113400 | 1164486740 | 15700 | 15710 | 15710 | 15700 | 131 |
| 482 | 20250516 | 113300 | 1162429790 | 15710 | 15710 | 15710 | 15710 | 14 |
| 483 | 20250516 | 113200 | 1162209850 | 15710 | 15730 | 15730 | 15710 | 58 |
| 484 | 20250516 | 113100 | 1161297610 | 15750 | 15750 | 15750 | 15750 | 63 |
| 485 | 20250516 | 113000 | 1160305360 | 15810 | 15700 | 15810 | 15700 | 25 |
| 486 | 20250516 | 112900 | 1159911750 | 15820 | 15810 | 15820 | 15800 | 120 |
| 487 | 20250516 | 112800 | 1158015480 | 15810 | 15740 | 15810 | 15740 | 225 |
| 488 | 20250516 | 112700 | 1154463610 | 15740 | 15670 | 15740 | 15670 | 17 |
| 489 | 20250516 | 112600 | 1154196870 | 15720 | 15710 | 15720 | 15710 | 107 |
| 490 | 20250516 | 112500 | 1152514900 | 15670 | 15670 | 15670 | 15670 | 0 |
| 491 | 20250516 | 112400 | 1152514900 | 15670 | 15670 | 15670 | 15670 | 13 |
| 492 | 20250516 | 112300 | 1152311190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 493 | 20250516 | 112200 | 1152311190 | 15670 | 15660 | 15670 | 15660 | 339 |
| 494 | 20250516 | 112100 | 1147002420 | 15660 | 15710 | 15710 | 15660 | 73 |
| 495 | 20250516 | 112000 | 1145856240 | 15710 | 15710 | 15710 | 15710 | 0 |
| 496 | 20250516 | 111900 | 1145856240 | 15710 | 15710 | 15710 | 15710 | 60 |
| 497 | 20250516 | 111800 | 1144913640 | 15710 | 15700 | 15710 | 15660 | 377 |
| 498 | 20250516 | 111700 | 1138991640 | 15730 | 15730 | 15730 | 15730 | 0 |
| 499 | 20250516 | 111600 | 1138991640 | 15730 | 15730 | 15730 | 15730 | 1 |
| 500 | 20250516 | 111500 | 1138975910 | 15670 | 15640 | 15670 | 15640 | 15 |
| 501 | 20250516 | 111400 | 1138741250 | 15740 | 15660 | 15740 | 15660 | 70 |
| 502 | 20250516 | 111300 | 1137644770 | 15670 | 15670 | 15670 | 15670 | 1 |
| 503 | 20250516 | 111200 | 1137629100 | 15670 | 15680 | 15680 | 15670 | 13 |
| 504 | 20250516 | 111100 | 1137425300 | 15660 | 15660 | 15660 | 15660 | 1 |
| 505 | 20250516 | 111000 | 1137409640 | 15660 | 15660 | 15660 | 15660 | 1 |
| 506 | 20250516 | 110900 | 1137393980 | 15610 | 15650 | 15660 | 15600 | 257 |
| 507 | 20250516 | 110800 | 1133384200 | 15660 | 15660 | 15660 | 15660 | 1 |
| 508 | 20250516 | 110700 | 1133368540 | 15570 | 15580 | 15580 | 15570 | 86 |
| 509 | 20250516 | 110600 | 1132029510 | 15570 | 15570 | 15570 | 15570 | 476 |
| 510 | 20250516 | 110500 | 1124618190 | 15570 | 15680 | 15680 | 15570 | 255 |
| 511 | 20250516 | 110400 | 1120645470 | 15570 | 15600 | 15710 | 15570 | 338 |
| 512 | 20250516 | 110300 | 1115368190 | 15600 | 15710 | 15710 | 15600 | 14 |
| 513 | 20250516 | 110200 | 1115149680 | 15700 | 15700 | 15700 | 15700 | 105 |
| 514 | 20250516 | 110100 | 1113501180 | 15620 | 15680 | 15730 | 15620 | 539 |
| 515 | 20250516 | 110000 | 1105066610 | 15820 | 15690 | 15820 | 15690 | 17 |
| 516 | 20250516 | 105900 | 1104799430 | 15690 | 15800 | 15820 | 15690 | 609 |
| 517 | 20250516 | 105800 | 1095211500 | 15820 | 15820 | 15820 | 15800 | 530 |
| 518 | 20250516 | 105700 | 1086832080 | 15820 | 15760 | 15820 | 15750 | 903 |
| 519 | 20250516 | 105600 | 1072591970 | 15770 | 15740 | 15770 | 15740 | 151 |
| 520 | 20250516 | 105500 | 1070213710 | 15770 | 15760 | 15770 | 15760 | 268 |
| 521 | 20250516 | 105400 | 1065990020 | 15770 | 15750 | 15820 | 15750 | 2198 |
| 522 | 20250516 | 105300 | 1031345010 | 15760 | 15760 | 15790 | 15750 | 246 |
| 523 | 20250516 | 105200 | 1027468520 | 15790 | 15790 | 15790 | 15770 | 394 |
| 524 | 20250516 | 105100 | 1021248560 | 15830 | 15740 | 15830 | 15740 | 14 |
| 525 | 20250516 | 105000 | 1021028110 | 15850 | 15750 | 15850 | 15750 | 600 |
| 526 | 20250516 | 104900 | 1011546260 | 15720 | 15690 | 15740 | 15690 | 966 |
| 527 | 20250516 | 104800 | 996361860 | 15620 | 15620 | 15640 | 15620 | 959 |
| 528 | 20250516 | 104700 | 981363480 | 15640 | 15620 | 15640 | 15620 | 200 |
| 529 | 20250516 | 104600 | 978237480 | 15620 | 15610 | 15630 | 15530 | 222 |
| 530 | 20250516 | 104500 | 974771640 | 15610 | 15530 | 15610 | 15530 | 63 |
| 531 | 20250516 | 104400 | 973789250 | 15600 | 15600 | 15600 | 15600 | 170 |
| 532 | 20250516 | 104300 | 971137250 | 15590 | 15600 | 15600 | 15480 | 170 |
| 533 | 20250516 | 104200 | 968490380 | 15560 | 15600 | 15600 | 15560 | 13 |
| 534 | 20250516 | 104100 | 968288060 | 15600 | 15620 | 15620 | 15600 | 101 |
| 535 | 20250516 | 104000 | 966711440 | 15560 | 15610 | 15650 | 15480 | 316 |
| 536 | 20250516 | 103900 | 961797300 | 15650 | 15610 | 15650 | 15610 | 73 |
| 537 | 20250516 | 103800 | 960655370 | 15640 | 15640 | 15640 | 15640 | 138 |
| 538 | 20250516 | 103700 | 958497050 | 15640 | 15600 | 15640 | 15600 | 195 |
| 539 | 20250516 | 103600 | 955452860 | 15680 | 15630 | 15730 | 15610 | 175 |
| 540 | 20250516 | 103500 | 952709690 | 15740 | 15590 | 15740 | 15590 | 601 |
| 541 | 20250516 | 103400 | 943325400 | 15540 | 15580 | 15590 | 15540 | 254 |
| 542 | 20250516 | 103300 | 939370300 | 15580 | 15530 | 15580 | 15530 | 122 |
| 543 | 20250516 | 103200 | 937471190 | 15530 | 15550 | 15570 | 15530 | 210 |
| 544 | 20250516 | 103100 | 934206560 | 15550 | 15550 | 15550 | 15550 | 50 |
| 545 | 20250516 | 103000 | 933429060 | 15550 | 15500 | 15550 | 15400 | 655 |
| 546 | 20250516 | 102900 | 923300400 | 15500 | 15580 | 15580 | 15500 | 111 |
| 547 | 20250516 | 102800 | 921572360 | 15580 | 15580 | 15580 | 15580 | 120 |
| 548 | 20250516 | 102700 | 919702760 | 15600 | 15520 | 15610 | 15520 | 162 |
| 549 | 20250516 | 102600 | 917180020 | 15520 | 15610 | 15670 | 15430 | 1318 |
| 550 | 20250516 | 102500 | 896701460 | 15550 | 15550 | 15600 | 15550 | 374 |
| 551 | 20250516 | 102400 | 890877460 | 15550 | 15550 | 15550 | 15540 | 116 |
| 552 | 20250516 | 102300 | 889074210 | 15540 | 15520 | 15540 | 15520 | 100 |
| 553 | 20250516 | 102200 | 887521210 | 15520 | 15410 | 15520 | 15400 | 652 |
| 554 | 20250516 | 102100 | 877456520 | 15480 | 15540 | 15540 | 15400 | 691 |
| 555 | 20250516 | 102000 | 866788710 | 15550 | 15410 | 15550 | 15410 | 1668 |
| 556 | 20250516 | 101900 | 840974590 | 15520 | 15510 | 15570 | 15400 | 4304 |
| 557 | 20250516 | 101800 | 774514630 | 15550 | 15580 | 15580 | 15500 | 3305 |
| 558 | 20250516 | 101700 | 723258250 | 15570 | 15670 | 15670 | 15570 | 2982 |
| 559 | 20250516 | 101600 | 676676180 | 15650 | 15680 | 15780 | 15650 | 1684 |
| 560 | 20250516 | 101500 | 650292090 | 15780 | 15820 | 15820 | 15680 | 1386 |
| 561 | 20250516 | 101400 | 628538350 | 15820 | 15830 | 15830 | 15710 | 461 |
| 562 | 20250516 | 101300 | 621286840 | 15840 | 15760 | 15840 | 15750 | 110 |
| 563 | 20250516 | 101200 | 619545790 | 15840 | 15840 | 15840 | 15840 | 100 |
| 564 | 20250516 | 101100 | 617961790 | 15740 | 15760 | 15850 | 15740 | 223 |
| 565 | 20250516 | 101000 | 614443920 | 15860 | 15820 | 15860 | 15820 | 100 |
| 566 | 20250516 | 100900 | 612859920 | 15810 | 15810 | 15840 | 15730 | 519 |
| 567 | 20250516 | 100800 | 604678640 | 15810 | 15810 | 15810 | 15810 | 50 |
| 568 | 20250516 | 100700 | 603888140 | 15810 | 15810 | 15810 | 15810 | 100 |
| 569 | 20250516 | 100600 | 602307140 | 15780 | 15890 | 15890 | 15780 | 546 |
| 570 | 20250516 | 100500 | 593673910 | 15890 | 15820 | 15890 | 15800 | 1060 |
| 571 | 20250516 | 100400 | 576920470 | 15890 | 15910 | 15910 | 15800 | 1100 |
| 572 | 20250516 | 100300 | 559530460 | 15800 | 15950 | 15960 | 15800 | 501 |
| 573 | 20250516 | 100200 | 551598670 | 15950 | 15940 | 15950 | 15940 | 53 |
| 574 | 20250516 | 100100 | 550753350 | 15940 | 15860 | 15940 | 15760 | 850 |
| 575 | 20250516 | 100000 | 537275400 | 15860 | 15850 | 15860 | 15770 | 209 |
| 576 | 20250516 | 095900 | 533970850 | 15760 | 15810 | 15870 | 15740 | 201 |
| 577 | 20250516 | 095800 | 530796170 | 15870 | 15990 | 15990 | 15810 | 233 |
| 578 | 20250516 | 095700 | 527083150 | 15990 | 15980 | 15990 | 15920 | 324 |
| 579 | 20250516 | 095600 | 521910890 | 15990 | 15940 | 15990 | 15940 | 297 |
| 580 | 20250516 | 095500 | 517172210 | 15940 | 15820 | 15940 | 15820 | 1939 |
| 581 | 20250516 | 095400 | 486316360 | 15770 | 15800 | 15810 | 15770 | 1158 |
| 582 | 20250516 | 095300 | 468049100 | 15680 | 15810 | 15810 | 15680 | 80 |
| 583 | 20250516 | 095200 | 466786210 | 15770 | 15740 | 15770 | 15740 | 120 |
| 584 | 20250516 | 095100 | 464896180 | 15740 | 15700 | 15740 | 15660 | 406 |
| 585 | 20250516 | 095000 | 458521700 | 15750 | 15710 | 15750 | 15700 | 535 |
| 586 | 20250516 | 094900 | 450116050 | 15700 | 15730 | 15770 | 15700 | 747 |
| 587 | 20250516 | 094800 | 438370220 | 15730 | 15770 | 15790 | 15720 | 731 |
| 588 | 20250516 | 094700 | 426854140 | 15780 | 15800 | 15800 | 15770 | 512 |
| 589 | 20250516 | 094600 | 418772110 | 15850 | 15860 | 15870 | 15800 | 695 |
| 590 | 20250516 | 094500 | 407772120 | 15870 | 15880 | 15880 | 15870 | 622 |
| 591 | 20250516 | 094400 | 397899200 | 15890 | 15900 | 15900 | 15890 | 221 |
| 592 | 20250516 | 094300 | 394385510 | 15940 | 15890 | 15940 | 15865 | 732 |
| 593 | 20250516 | 094200 | 382767040 | 15905 | 15890 | 15905 | 15880 | 125 |
| 594 | 20250516 | 094100 | 380781110 | 15880 | 15920 | 15920 | 15880 | 40 |
| 595 | 20250516 | 094000 | 380145760 | 15920 | 15870 | 15920 | 15870 | 550 |
| 596 | 20250516 | 093900 | 371414760 | 15870 | 15920 | 15950 | 15870 | 1037 |
| 597 | 20250516 | 093800 | 354914070 | 15920 | 15960 | 15960 | 15920 | 691 |
| 598 | 20250516 | 093700 | 343899260 | 15970 | 16010 | 16010 | 15970 | 201 |
| 599 | 20250516 | 093600 | 340686470 | 16010 | 16000 | 16010 | 16000 | 1013 |
| 600 | 20250516 | 093500 | 324468510 | 16010 | 15990 | 16050 | 15990 | 1358 |
| 601 | 20250516 | 093400 | 302737670 | 15990 | 16000 | 16000 | 15990 | 17 |
| 602 | 20250516 | 093300 | 302465730 | 16000 | 16000 | 16010 | 15980 | 394 |
| 603 | 20250516 | 093200 | 296162370 | 16000 | 16050 | 16050 | 16000 | 1236 |
| 604 | 20250516 | 093100 | 276342550 | 16050 | 16040 | 16050 | 16040 | 43 |
| 605 | 20250516 | 093000 | 275652670 | 16040 | 16120 | 16120 | 16040 | 773 |
| 606 | 20250516 | 092900 | 263241850 | 16100 | 16160 | 16160 | 16100 | 97 |
| 607 | 20250516 | 092800 | 261679040 | 16160 | 16160 | 16160 | 16160 | 1 |
| 608 | 20250516 | 092700 | 261662880 | 16170 | 16170 | 16170 | 16170 | 1 |
| 609 | 20250516 | 092600 | 261646710 | 16200 | 16150 | 16260 | 16100 | 637 |
| 610 | 20250516 | 092500 | 251377290 | 16150 | 16130 | 16150 | 16120 | 802 |
| 611 | 20250516 | 092400 | 238446550 | 16130 | 16180 | 16190 | 16130 | 1992 |
| 612 | 20250516 | 092300 | 206257670 | 16190 | 16190 | 16190 | 16190 | 10 |
| 613 | 20250516 | 092200 | 206095770 | 16180 | 16200 | 16200 | 16180 | 134 |
| 614 | 20250516 | 092100 | 203926320 | 16210 | 16230 | 16260 | 16210 | 104 |
| 615 | 20250516 | 092000 | 202239970 | 16270 | 16270 | 16270 | 16270 | 41 |
| 616 | 20250516 | 091900 | 201572900 | 16270 | 16270 | 16270 | 16230 | 85 |
| 617 | 20250516 | 091800 | 200190310 | 16270 | 16270 | 16290 | 16270 | 254 |
| 618 | 20250516 | 091700 | 196056900 | 16240 | 16220 | 16240 | 16220 | 180 |
| 619 | 20250516 | 091600 | 193135890 | 16220 | 16230 | 16230 | 16220 | 126 |
| 620 | 20250516 | 091500 | 191091410 | 16190 | 16180 | 16190 | 16180 | 9 |
| 621 | 20250516 | 091400 | 190945760 | 16180 | 16180 | 16180 | 16180 | 86 |
| 622 | 20250516 | 091300 | 189554280 | 16180 | 16180 | 16190 | 16180 | 147 |
| 623 | 20250516 | 091200 | 187175760 | 16180 | 16170 | 16180 | 16170 | 3 |
| 624 | 20250516 | 091100 | 187127240 | 16170 | 16170 | 16170 | 16170 | 234 |
| 625 | 20250516 | 091000 | 183343460 | 16170 | 16180 | 16180 | 16170 | 50 |
| 626 | 20250516 | 090900 | 182534820 | 16170 | 16170 | 16280 | 16170 | 515 |
| 627 | 20250516 | 090800 | 174195800 | 16170 | 16180 | 16180 | 16170 | 36 |
| 628 | 20250516 | 090700 | 173613380 | 16180 | 16130 | 16180 | 16120 | 1324 |
| 629 | 20250516 | 090600 | 152267750 | 16130 | 16160 | 16160 | 16120 | 788 |
| 630 | 20250516 | 090500 | 139554550 | 16180 | 16260 | 16260 | 16180 | 412 |
| 631 | 20250516 | 090400 | 132876890 | 16260 | 16320 | 16400 | 16200 | 3947 |
| 632 | 20250516 | 090300 | 68708960 | 16320 | 16300 | 16360 | 16270 | 369 |
| 633 | 20250516 | 090200 | 62682530 | 16300 | 16280 | 16410 | 16250 | 1690 |
| 634 | 20250516 | 090100 | 35106910 | 16260 | 16250 | 16390 | 16250 | 1462 |
| 635 | 20250516 | 090000 | 11288680 | 16250 | 16130 | 16250 | 16120 | 698 |