30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 3 | 20250516 | 192100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20250516 | 192000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20250516 | 191900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20250516 | 191800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20250516 | 191700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20250516 | 191600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20250516 | 191500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20250516 | 191400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20250516 | 191300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20250516 | 191200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20250516 | 191100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20250516 | 191000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20250516 | 190900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20250516 | 190800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20250516 | 190700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20250516 | 190600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20250516 | 190500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20250516 | 190400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20250516 | 190300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20250516 | 190200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20250516 | 190100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20250516 | 190000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20250516 | 185900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20250516 | 185800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20250516 | 185700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20250516 | 185600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20250516 | 185500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20250516 | 185400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20250516 | 185300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20250516 | 185200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 33 | 20250516 | 185100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20250516 | 185000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20250516 | 184900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20250516 | 184800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20250516 | 184700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20250516 | 184600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20250516 | 184500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20250516 | 184400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20250516 | 184300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20250516 | 184200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20250516 | 184100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20250516 | 184000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20250516 | 183900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20250516 | 183800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20250516 | 183700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20250516 | 183600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20250516 | 183500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20250516 | 183400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20250516 | 183300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20250516 | 183200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20250516 | 183100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20250516 | 183000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20250516 | 182900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20250516 | 182800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20250516 | 182700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20250516 | 182600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20250516 | 182500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20250516 | 182400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20250516 | 182300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20250516 | 182200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 63 | 20250516 | 182100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20250516 | 182000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20250516 | 181900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20250516 | 181800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20250516 | 181700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20250516 | 181600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20250516 | 181500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20250516 | 181400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20250516 | 181300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20250516 | 181200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20250516 | 181100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20250516 | 181000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20250516 | 180900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20250516 | 180800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20250516 | 180700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20250516 | 180600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20250516 | 180500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20250516 | 180400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20250516 | 180300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20250516 | 180200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20250516 | 180100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20250516 | 180000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20250516 | 175900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20250516 | 175800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20250516 | 175700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20250516 | 175600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20250516 | 175500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20250516 | 175400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20250516 | 175300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20250516 | 175200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 93 | 20250516 | 175100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20250516 | 175000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20250516 | 174900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20250516 | 174800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20250516 | 174700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20250516 | 174600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20250516 | 174500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20250516 | 174400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20250516 | 174300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20250516 | 174200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20250516 | 174100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20250516 | 174000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20250516 | 173900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20250516 | 173800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20250516 | 173700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20250516 | 173600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20250516 | 173500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20250516 | 173400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20250516 | 173300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20250516 | 173200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20250516 | 173100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20250516 | 173000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20250516 | 172900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20250516 | 172800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20250516 | 172700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20250516 | 172600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20250516 | 172500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20250516 | 172400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20250516 | 172300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20250516 | 172200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 123 | 20250516 | 172100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20250516 | 172000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20250516 | 171900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20250516 | 171800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20250516 | 171700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20250516 | 171600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20250516 | 171500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20250516 | 171400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20250516 | 171300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20250516 | 171200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20250516 | 171100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20250516 | 171000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20250516 | 170900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20250516 | 170800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20250516 | 170700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20250516 | 170600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20250516 | 170500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20250516 | 170400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20250516 | 170300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20250516 | 170200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20250516 | 170100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20250516 | 170000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20250516 | 165900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20250516 | 165800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20250516 | 165700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20250516 | 165600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20250516 | 165500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20250516 | 165400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20250516 | 165300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20250516 | 165200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 153 | 20250516 | 165100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20250516 | 165000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20250516 | 164900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20250516 | 164800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20250516 | 164700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20250516 | 164600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20250516 | 164500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20250516 | 164400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20250516 | 164300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20250516 | 164200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20250516 | 164100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20250516 | 164000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20250516 | 163900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20250516 | 163800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20250516 | 163700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20250516 | 163600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20250516 | 163500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20250516 | 163400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20250516 | 163300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20250516 | 163200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20250516 | 163100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20250516 | 163000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20250516 | 162900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20250516 | 162800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20250516 | 162700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20250516 | 162600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20250516 | 162500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20250516 | 162400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20250516 | 162300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20250516 | 162200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 183 | 20250516 | 162100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20250516 | 162000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20250516 | 161900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20250516 | 161800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20250516 | 161700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20250516 | 161600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20250516 | 161500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20250516 | 161400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20250516 | 161300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20250516 | 161200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20250516 | 161100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20250516 | 161000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20250516 | 160900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 196 | 20250516 | 160800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 197 | 20250516 | 160700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20250516 | 160600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20250516 | 160500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20250516 | 160400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20250516 | 160300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20250516 | 160200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20250516 | 160100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20250516 | 160000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20250516 | 155900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20250516 | 155800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20250516 | 155700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 208 | 20250516 | 155600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 209 | 20250516 | 155500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 210 | 20250516 | 155400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 211 | 20250516 | 155300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 212 | 20250516 | 155200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 213 | 20250516 | 155100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 214 | 20250516 | 155000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 215 | 20250516 | 154900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 216 | 20250516 | 154800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 217 | 20250516 | 154700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 218 | 20250516 | 154600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 219 | 20250516 | 154500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 220 | 20250516 | 154400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 221 | 20250516 | 154300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 222 | 20250516 | 154200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 223 | 20250516 | 154100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 224 | 20250516 | 154000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 225 | 20250516 | 153900 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 226 | 20250516 | 153800 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 227 | 20250516 | 153700 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 228 | 20250516 | 153600 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 229 | 20250516 | 153500 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 230 | 20250516 | 153400 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20250516 | 153300 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20250516 | 153200 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20250516 | 153100 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20250516 | 153000 | 2215525060 | 8460 | 8460 | 8460 | 8460 | 7584 |
| 235 | 20250516 | 152900 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 236 | 20250516 | 152800 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 237 | 20250516 | 152700 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 238 | 20250516 | 152600 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 239 | 20250516 | 152500 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 240 | 20250516 | 152400 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 241 | 20250516 | 152300 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 242 | 20250516 | 152200 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 243 | 20250516 | 152100 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 244 | 20250516 | 152000 | 2151364420 | 8490 | 8490 | 8490 | 8490 | 0 |
| 245 | 20250516 | 151900 | 2151364420 | 8490 | 8490 | 8490 | 8470 | 23 |
| 246 | 20250516 | 151800 | 2151169550 | 8450 | 8490 | 8490 | 8450 | 2068 |
| 247 | 20250516 | 151700 | 2133657710 | 8490 | 8480 | 8490 | 8470 | 263 |
| 248 | 20250516 | 151600 | 2131428370 | 8470 | 8480 | 8480 | 8470 | 469 |
| 249 | 20250516 | 151500 | 2127452250 | 8470 | 8470 | 8470 | 8470 | 320 |
| 250 | 20250516 | 151400 | 2124741850 | 8470 | 8460 | 8470 | 8460 | 411 |
| 251 | 20250516 | 151300 | 2121264470 | 8460 | 8460 | 8460 | 8460 | 0 |
| 252 | 20250516 | 151200 | 2121264470 | 8460 | 8460 | 8460 | 8460 | 70 |
| 253 | 20250516 | 151100 | 2120672270 | 8460 | 8460 | 8470 | 8460 | 702 |
| 254 | 20250516 | 151000 | 2114732350 | 8460 | 8460 | 8460 | 8460 | 141 |
| 255 | 20250516 | 150900 | 2113539490 | 8460 | 8470 | 8480 | 8460 | 1844 |
| 256 | 20250516 | 150800 | 2097922010 | 8460 | 8460 | 8470 | 8460 | 1646 |
| 257 | 20250516 | 150700 | 2083990540 | 8460 | 8470 | 8470 | 8460 | 3040 |
| 258 | 20250516 | 150600 | 2058252160 | 8470 | 8460 | 8475 | 8460 | 1234 |
| 259 | 20250516 | 150500 | 2047809635 | 8470 | 8470 | 8470 | 8470 | 1026 |
| 260 | 20250516 | 150400 | 2039119415 | 8480 | 8480 | 8480 | 8480 | 795 |
| 261 | 20250516 | 150300 | 2032377815 | 8480 | 8480 | 8480 | 8480 | 716 |
| 262 | 20250516 | 150200 | 2026306135 | 8510 | 8490 | 8510 | 8480 | 539 |
| 263 | 20250516 | 150100 | 2021729895 | 8490 | 8500 | 8500 | 8490 | 963 |
| 264 | 20250516 | 150000 | 2013553525 | 8490 | 8490 | 8490 | 8490 | 108 |
| 265 | 20250516 | 145900 | 2012636605 | 8510 | 8510 | 8510 | 8510 | 3 |
| 266 | 20250516 | 145800 | 2012611075 | 8510 | 8490 | 8510 | 8490 | 198 |
| 267 | 20250516 | 145700 | 2010929995 | 8500 | 8500 | 8500 | 8500 | 103 |
| 268 | 20250516 | 145600 | 2010054495 | 8500 | 8500 | 8500 | 8490 | 1134 |
| 269 | 20250516 | 145500 | 2000415505 | 8510 | 8510 | 8520 | 8510 | 2081 |
| 270 | 20250516 | 145400 | 1982705385 | 8500 | 8520 | 8520 | 8500 | 1060 |
| 271 | 20250516 | 145300 | 1973690675 | 8520 | 8520 | 8520 | 8520 | 2 |
| 272 | 20250516 | 145200 | 1973673635 | 8520 | 8520 | 8520 | 8520 | 146 |
| 273 | 20250516 | 145100 | 1972429715 | 8520 | 8520 | 8520 | 8520 | 137 |
| 274 | 20250516 | 145000 | 1971262475 | 8520 | 8520 | 8520 | 8520 | 449 |
| 275 | 20250516 | 144900 | 1967436995 | 8520 | 8520 | 8520 | 8520 | 340 |
| 276 | 20250516 | 144800 | 1964540195 | 8530 | 8520 | 8530 | 8520 | 301 |
| 277 | 20250516 | 144700 | 1961975665 | 8520 | 8530 | 8530 | 8520 | 231 |
| 278 | 20250516 | 144600 | 1960006215 | 8540 | 8550 | 8550 | 8540 | 302 |
| 279 | 20250516 | 144500 | 1957426125 | 8540 | 8550 | 8550 | 8540 | 387 |
| 280 | 20250516 | 144400 | 1954120845 | 8540 | 8540 | 8540 | 8540 | 52 |
| 281 | 20250516 | 144300 | 1953676765 | 8540 | 8540 | 8540 | 8540 | 894 |
| 282 | 20250516 | 144200 | 1946042005 | 8540 | 8530 | 8540 | 8530 | 462 |
| 283 | 20250516 | 144100 | 1942097405 | 8530 | 8530 | 8540 | 8530 | 91 |
| 284 | 20250516 | 144000 | 1941320875 | 8530 | 8530 | 8530 | 8530 | 1 |
| 285 | 20250516 | 143900 | 1941312345 | 8530 | 8530 | 8530 | 8530 | 50 |
| 286 | 20250516 | 143800 | 1940885845 | 8530 | 8540 | 8540 | 8530 | 62 |
| 287 | 20250516 | 143700 | 1940356935 | 8520 | 8520 | 8520 | 8520 | 50 |
| 288 | 20250516 | 143600 | 1939930935 | 8530 | 8530 | 8530 | 8530 | 122 |
| 289 | 20250516 | 143500 | 1938890275 | 8530 | 8530 | 8530 | 8530 | 348 |
| 290 | 20250516 | 143400 | 1935921835 | 8530 | 8530 | 8530 | 8530 | 29 |
| 291 | 20250516 | 143300 | 1935674465 | 8540 | 8540 | 8540 | 8540 | 0 |
| 292 | 20250516 | 143200 | 1935674465 | 8540 | 8520 | 8540 | 8520 | 9 |
| 293 | 20250516 | 143100 | 1935597765 | 8530 | 8540 | 8540 | 8530 | 821 |
| 294 | 20250516 | 143000 | 1928587775 | 8550 | 8550 | 8550 | 8550 | 2 |
| 295 | 20250516 | 142900 | 1928570675 | 8540 | 8560 | 8560 | 8540 | 603 |
| 296 | 20250516 | 142800 | 1923419865 | 8560 | 8560 | 8560 | 8560 | 10 |
| 297 | 20250516 | 142700 | 1923334265 | 8560 | 8550 | 8560 | 8550 | 11 |
| 298 | 20250516 | 142600 | 1923240205 | 8550 | 8550 | 8550 | 8540 | 208 |
| 299 | 20250516 | 142500 | 1921463565 | 8540 | 8570 | 8570 | 8540 | 3911 |
| 300 | 20250516 | 142400 | 1888063575 | 8570 | 8570 | 8570 | 8570 | 2 |
| 301 | 20250516 | 142300 | 1888046435 | 8590 | 8590 | 8590 | 8590 | 0 |
| 302 | 20250516 | 142200 | 1888046435 | 8590 | 8590 | 8590 | 8590 | 40 |
| 303 | 20250516 | 142100 | 1887702835 | 8540 | 8550 | 8600 | 8530 | 233 |
| 304 | 20250516 | 142000 | 1885714355 | 8540 | 8570 | 8620 | 8520 | 1054 |
| 305 | 20250516 | 141900 | 1876715975 | 8570 | 8570 | 8570 | 8570 | 230 |
| 306 | 20250516 | 141800 | 1874744875 | 8580 | 8580 | 8580 | 8580 | 121 |
| 307 | 20250516 | 141700 | 1873706695 | 8590 | 8610 | 8610 | 8590 | 517 |
| 308 | 20250516 | 141600 | 1869255965 | 8590 | 8600 | 8600 | 8590 | 59 |
| 309 | 20250516 | 141500 | 1868749025 | 8540 | 8600 | 8600 | 8540 | 349 |
| 310 | 20250516 | 141400 | 1865763015 | 8600 | 8600 | 8600 | 8600 | 691 |
| 311 | 20250516 | 141300 | 1859820415 | 8630 | 8610 | 8630 | 8610 | 134 |
| 312 | 20250516 | 141200 | 1858665995 | 8600 | 8620 | 8620 | 8600 | 116 |
| 313 | 20250516 | 141100 | 1857666095 | 8620 | 8620 | 8620 | 8620 | 27 |
| 314 | 20250516 | 141000 | 1857433355 | 8620 | 8620 | 8620 | 8580 | 5 |
| 315 | 20250516 | 140900 | 1857390295 | 8620 | 8620 | 8620 | 8620 | 80 |
| 316 | 20250516 | 140800 | 1856700695 | 8610 | 8580 | 8610 | 8570 | 1534 |
| 317 | 20250516 | 140700 | 1843551895 | 8600 | 8610 | 8610 | 8600 | 84 |
| 318 | 20250516 | 140600 | 1842828665 | 8610 | 8600 | 8610 | 8600 | 285 |
| 319 | 20250516 | 140500 | 1840375715 | 8610 | 8610 | 8610 | 8610 | 0 |
| 320 | 20250516 | 140400 | 1840375715 | 8610 | 8610 | 8610 | 8610 | 252 |
| 321 | 20250516 | 140300 | 1838205995 | 8600 | 8570 | 8600 | 8550 | 124 |
| 322 | 20250516 | 140200 | 1837144705 | 8570 | 8580 | 8580 | 8570 | 124 |
| 323 | 20250516 | 140100 | 1836081925 | 8580 | 8610 | 8610 | 8580 | 54 |
| 324 | 20250516 | 140000 | 1835618525 | 8580 | 8580 | 8580 | 8580 | 1040 |
| 325 | 20250516 | 135900 | 1826695325 | 8620 | 8620 | 8630 | 8620 | 1210 |
| 326 | 20250516 | 135800 | 1816264995 | 8630 | 8590 | 8630 | 8590 | 1137 |
| 327 | 20250516 | 135700 | 1806494985 | 8590 | 8570 | 8590 | 8520 | 914 |
| 328 | 20250516 | 135600 | 1798669715 | 8570 | 8670 | 8670 | 8550 | 2139 |
| 329 | 20250516 | 135500 | 1780318825 | 8660 | 8640 | 8660 | 8630 | 521 |
| 330 | 20250516 | 135400 | 1775810955 | 8650 | 8630 | 8660 | 8630 | 622 |
| 331 | 20250516 | 135300 | 1770432245 | 8630 | 8700 | 8700 | 8630 | 4617 |
| 332 | 20250516 | 135200 | 1730517345 | 8700 | 8650 | 8710 | 8630 | 4343 |
| 333 | 20250516 | 135100 | 1692823575 | 8630 | 8610 | 8680 | 8580 | 4994 |
| 334 | 20250516 | 135000 | 1649720345 | 8620 | 8570 | 8620 | 8550 | 519 |
| 335 | 20250516 | 134900 | 1645251905 | 8600 | 8510 | 8600 | 8510 | 3536 |
| 336 | 20250516 | 134800 | 1615027085 | 8500 | 8500 | 8500 | 8500 | 0 |
| 337 | 20250516 | 134700 | 1615027085 | 8500 | 8500 | 8500 | 8500 | 0 |
| 338 | 20250516 | 134600 | 1615027085 | 8500 | 8500 | 8500 | 8500 | 0 |
| 339 | 20250516 | 134500 | 1615027085 | 8500 | 8500 | 8500 | 8500 | 0 |
| 340 | 20250516 | 134400 | 1615027085 | 8500 | 8500 | 8500 | 8500 | 399 |
| 341 | 20250516 | 134300 | 1611635585 | 8490 | 8490 | 8490 | 8490 | 0 |
| 342 | 20250516 | 134200 | 1611635585 | 8490 | 8490 | 8490 | 8490 | 0 |
| 343 | 20250516 | 134100 | 1611635585 | 8490 | 8490 | 8490 | 8490 | 32 |
| 344 | 20250516 | 134000 | 1611363905 | 8490 | 8490 | 8490 | 8490 | 0 |
| 345 | 20250516 | 133900 | 1611363905 | 8490 | 8490 | 8490 | 8490 | 3 |
| 346 | 20250516 | 133800 | 1611338435 | 8490 | 8490 | 8490 | 8490 | 374 |
| 347 | 20250516 | 133700 | 1608163175 | 8490 | 8490 | 8490 | 8490 | 0 |
| 348 | 20250516 | 133600 | 1608163175 | 8490 | 8490 | 8490 | 8490 | 0 |
| 349 | 20250516 | 133500 | 1608163175 | 8490 | 8500 | 8500 | 8490 | 1471 |
| 350 | 20250516 | 133400 | 1595671425 | 8500 | 8500 | 8500 | 8500 | 20 |
| 351 | 20250516 | 133300 | 1595501425 | 8500 | 8490 | 8500 | 8490 | 70 |
| 352 | 20250516 | 133200 | 1594906485 | 8500 | 8500 | 8500 | 8500 | 50 |
| 353 | 20250516 | 133100 | 1594481485 | 8500 | 8500 | 8500 | 8500 | 100 |
| 354 | 20250516 | 133000 | 1593631485 | 8510 | 8510 | 8510 | 8510 | 50 |
| 355 | 20250516 | 132900 | 1593205985 | 8500 | 8500 | 8500 | 8500 | 0 |
| 356 | 20250516 | 132800 | 1593205985 | 8500 | 8510 | 8510 | 8500 | 295 |
| 357 | 20250516 | 132700 | 1590698425 | 8510 | 8510 | 8510 | 8510 | 0 |
| 358 | 20250516 | 132600 | 1590698425 | 8510 | 8500 | 8510 | 8500 | 79 |
| 359 | 20250516 | 132500 | 1590026825 | 8500 | 8490 | 8500 | 8490 | 1634 |
| 360 | 20250516 | 132400 | 1576142395 | 8500 | 8490 | 8500 | 8490 | 61 |
| 361 | 20250516 | 132300 | 1575624185 | 8490 | 8500 | 8500 | 8490 | 88 |
| 362 | 20250516 | 132200 | 1574876965 | 8500 | 8500 | 8500 | 8500 | 51 |
| 363 | 20250516 | 132100 | 1574443465 | 8500 | 8490 | 8500 | 8490 | 12 |
| 364 | 20250516 | 132000 | 1574341575 | 8500 | 8500 | 8500 | 8490 | 603 |
| 365 | 20250516 | 131900 | 1569222015 | 8500 | 8500 | 8500 | 8500 | 3 |
| 366 | 20250516 | 131800 | 1569196515 | 8500 | 8500 | 8500 | 8500 | 0 |
| 367 | 20250516 | 131700 | 1569196515 | 8500 | 8500 | 8500 | 8500 | 1 |
| 368 | 20250516 | 131600 | 1569188015 | 8500 | 8500 | 8500 | 8500 | 0 |
| 369 | 20250516 | 131500 | 1569188015 | 8500 | 8500 | 8500 | 8500 | 0 |
| 370 | 20250516 | 131400 | 1569188015 | 8500 | 8500 | 8500 | 8500 | 0 |
| 371 | 20250516 | 131300 | 1569188015 | 8500 | 8500 | 8500 | 8500 | 5 |
| 372 | 20250516 | 131200 | 1569145515 | 8500 | 8510 | 8510 | 8500 | 20 |
| 373 | 20250516 | 131100 | 1568975415 | 8490 | 8490 | 8490 | 8490 | 1 |
| 374 | 20250516 | 131000 | 1568966925 | 8490 | 8490 | 8490 | 8480 | 292 |
| 375 | 20250516 | 130900 | 1566488575 | 8500 | 8500 | 8500 | 8500 | 6 |
| 376 | 20250516 | 130800 | 1566437575 | 8500 | 8500 | 8500 | 8500 | 540 |
| 377 | 20250516 | 130700 | 1561847575 | 8500 | 8500 | 8500 | 8500 | 2 |
| 378 | 20250516 | 130600 | 1561830575 | 8500 | 8510 | 8510 | 8500 | 77 |
| 379 | 20250516 | 130500 | 1561176065 | 8510 | 8510 | 8510 | 8510 | 132 |
| 380 | 20250516 | 130400 | 1560052745 | 8510 | 8510 | 8510 | 8510 | 2 |
| 381 | 20250516 | 130300 | 1560035725 | 8500 | 8500 | 8500 | 8500 | 0 |
| 382 | 20250516 | 130200 | 1560035725 | 8500 | 8500 | 8500 | 8500 | 60 |
| 383 | 20250516 | 130100 | 1559525725 | 8500 | 8500 | 8500 | 8490 | 585 |
| 384 | 20250516 | 130000 | 1554553325 | 8500 | 8490 | 8500 | 8490 | 43 |
| 385 | 20250516 | 125900 | 1554188235 | 8490 | 8490 | 8490 | 8490 | 0 |
| 386 | 20250516 | 125800 | 1554188235 | 8490 | 8480 | 8490 | 8480 | 310 |
| 387 | 20250516 | 125700 | 1551559425 | 8480 | 8480 | 8480 | 8480 | 0 |
| 388 | 20250516 | 125600 | 1551559425 | 8480 | 8480 | 8480 | 8480 | 10 |
| 389 | 20250516 | 125500 | 1551474625 | 8480 | 8470 | 8480 | 8470 | 362 |
| 390 | 20250516 | 125400 | 1548407185 | 8470 | 8470 | 8470 | 8470 | 22 |
| 391 | 20250516 | 125300 | 1548220845 | 8470 | 8470 | 8470 | 8460 | 2094 |
| 392 | 20250516 | 125200 | 1530489015 | 8470 | 8480 | 8480 | 8470 | 1802 |
| 393 | 20250516 | 125100 | 1515218565 | 8480 | 8480 | 8480 | 8480 | 0 |
| 394 | 20250516 | 125000 | 1515218565 | 8480 | 8480 | 8480 | 8480 | 0 |
| 395 | 20250516 | 124900 | 1515218565 | 8480 | 8480 | 8480 | 8480 | 100 |
| 396 | 20250516 | 124800 | 1514370565 | 8490 | 8490 | 8490 | 8490 | 10 |
| 397 | 20250516 | 124700 | 1514285665 | 8480 | 8490 | 8490 | 8480 | 113 |
| 398 | 20250516 | 124600 | 1513327295 | 8480 | 8480 | 8480 | 8480 | 0 |
| 399 | 20250516 | 124500 | 1513327295 | 8480 | 8490 | 8490 | 8480 | 53 |
| 400 | 20250516 | 124400 | 1512877775 | 8480 | 8480 | 8480 | 8480 | 1 |
| 401 | 20250516 | 124300 | 1512869295 | 8500 | 8500 | 8500 | 8500 | 0 |
| 402 | 20250516 | 124200 | 1512869295 | 8500 | 8500 | 8500 | 8500 | 127 |
| 403 | 20250516 | 124100 | 1511789795 | 8500 | 8480 | 8500 | 8480 | 111 |
| 404 | 20250516 | 124000 | 1510848485 | 8480 | 8480 | 8480 | 8480 | 648 |
| 405 | 20250516 | 123900 | 1505353445 | 8480 | 8480 | 8480 | 8480 | 469 |
| 406 | 20250516 | 123800 | 1501376325 | 8470 | 8470 | 8470 | 8470 | 0 |
| 407 | 20250516 | 123700 | 1501376325 | 8470 | 8480 | 8480 | 8470 | 708 |
| 408 | 20250516 | 123600 | 1495372505 | 8480 | 8490 | 8490 | 8480 | 187 |
| 409 | 20250516 | 123500 | 1493785295 | 8500 | 8520 | 8520 | 8500 | 1707 |
| 410 | 20250516 | 123400 | 1479265475 | 8510 | 8520 | 8520 | 8510 | 316 |
| 411 | 20250516 | 123300 | 1476575455 | 8520 | 8520 | 8520 | 8520 | 34 |
| 412 | 20250516 | 123200 | 1476285775 | 8520 | 8520 | 8520 | 8520 | 10 |
| 413 | 20250516 | 123100 | 1476200575 | 8510 | 8510 | 8510 | 8510 | 55 |
| 414 | 20250516 | 123000 | 1475732525 | 8510 | 8510 | 8510 | 8510 | 0 |
| 415 | 20250516 | 122900 | 1475732525 | 8510 | 8510 | 8510 | 8510 | 1107 |
| 416 | 20250516 | 122800 | 1466311955 | 8510 | 8500 | 8510 | 8500 | 156 |
| 417 | 20250516 | 122700 | 1464984955 | 8500 | 8490 | 8500 | 8490 | 288 |
| 418 | 20250516 | 122600 | 1462539825 | 8490 | 8490 | 8490 | 8490 | 0 |
| 419 | 20250516 | 122500 | 1462539825 | 8490 | 8480 | 8490 | 8480 | 21 |
| 420 | 20250516 | 122400 | 1462361635 | 8490 | 8480 | 8490 | 8480 | 1058 |
| 421 | 20250516 | 122300 | 1453386485 | 8480 | 8480 | 8480 | 8480 | 86 |
| 422 | 20250516 | 122200 | 1452657205 | 8480 | 8470 | 8480 | 8470 | 30 |
| 423 | 20250516 | 122100 | 1452402905 | 8480 | 8480 | 8480 | 8480 | 15 |
| 424 | 20250516 | 122000 | 1452275705 | 8480 | 8480 | 8480 | 8480 | 1 |
| 425 | 20250516 | 121900 | 1452267225 | 8480 | 8480 | 8480 | 8480 | 78 |
| 426 | 20250516 | 121800 | 1451605785 | 8480 | 8480 | 8480 | 8480 | 65 |
| 427 | 20250516 | 121700 | 1451054585 | 8460 | 8450 | 8460 | 8440 | 4268 |
| 428 | 20250516 | 121600 | 1414981375 | 8460 | 8470 | 8470 | 8460 | 1023 |
| 429 | 20250516 | 121500 | 1406322685 | 8470 | 8470 | 8470 | 8460 | 1879 |
| 430 | 20250516 | 121400 | 1390409735 | 8470 | 8470 | 8470 | 8470 | 231 |
| 431 | 20250516 | 121300 | 1388453165 | 8470 | 8480 | 8490 | 8470 | 87 |
| 432 | 20250516 | 121200 | 1387714745 | 8490 | 8480 | 8490 | 8470 | 501 |
| 433 | 20250516 | 121100 | 1383470725 | 8490 | 8480 | 8490 | 8470 | 15 |
| 434 | 20250516 | 121000 | 1383343465 | 8470 | 8490 | 8490 | 8470 | 966 |
| 435 | 20250516 | 120900 | 1375152505 | 8490 | 8490 | 8490 | 8490 | 75 |
| 436 | 20250516 | 120800 | 1374515755 | 8490 | 8490 | 8490 | 8490 | 104 |
| 437 | 20250516 | 120700 | 1373632795 | 8490 | 8490 | 8490 | 8480 | 189 |
| 438 | 20250516 | 120600 | 1372028445 | 8480 | 8490 | 8490 | 8480 | 255 |
| 439 | 20250516 | 120500 | 1369863945 | 8480 | 8490 | 8500 | 8480 | 2094 |
| 440 | 20250516 | 120400 | 1352074115 | 8490 | 8500 | 8500 | 8480 | 1246 |
| 441 | 20250516 | 120300 | 1341494855 | 8500 | 8500 | 8500 | 8500 | 0 |
| 442 | 20250516 | 120200 | 1341494855 | 8500 | 8500 | 8500 | 8500 | 0 |
| 443 | 20250516 | 120100 | 1341494855 | 8500 | 8510 | 8510 | 8500 | 1697 |
| 444 | 20250516 | 120000 | 1327059255 | 8510 | 8520 | 8520 | 8510 | 558 |
| 445 | 20250516 | 115900 | 1322305965 | 8520 | 8520 | 8520 | 8520 | 60 |
| 446 | 20250516 | 115800 | 1321794765 | 8530 | 8530 | 8530 | 8530 | 159 |
| 447 | 20250516 | 115700 | 1320438495 | 8530 | 8530 | 8530 | 8530 | 2 |
| 448 | 20250516 | 115600 | 1320421435 | 8520 | 8530 | 8540 | 8520 | 1612 |
| 449 | 20250516 | 115500 | 1306672885 | 8530 | 8530 | 8540 | 8530 | 104 |
| 450 | 20250516 | 115400 | 1305784955 | 8540 | 8540 | 8540 | 8530 | 272 |
| 451 | 20250516 | 115300 | 1303462245 | 8540 | 8540 | 8540 | 8540 | 0 |
| 452 | 20250516 | 115200 | 1303462245 | 8540 | 8540 | 8540 | 8540 | 5 |
| 453 | 20250516 | 115100 | 1303419545 | 8540 | 8540 | 8540 | 8540 | 0 |
| 454 | 20250516 | 115000 | 1303419545 | 8540 | 8540 | 8540 | 8540 | 71 |
| 455 | 20250516 | 114900 | 1302813205 | 8540 | 8550 | 8550 | 8530 | 526 |
| 456 | 20250516 | 114800 | 1298321755 | 8550 | 8550 | 8550 | 8550 | 101 |
| 457 | 20250516 | 114700 | 1297458205 | 8540 | 8540 | 8540 | 8540 | 0 |
| 458 | 20250516 | 114600 | 1297458205 | 8540 | 8590 | 8590 | 8540 | 708 |
| 459 | 20250516 | 114500 | 1291405205 | 8550 | 8550 | 8550 | 8550 | 3 |
| 460 | 20250516 | 114400 | 1291379555 | 8550 | 8550 | 8550 | 8550 | 66 |
| 461 | 20250516 | 114300 | 1290815255 | 8550 | 8550 | 8550 | 8550 | 5 |
| 462 | 20250516 | 114200 | 1290772505 | 8550 | 8570 | 8580 | 8550 | 1468 |
| 463 | 20250516 | 114100 | 1278207095 | 8570 | 8570 | 8570 | 8570 | 0 |
| 464 | 20250516 | 114000 | 1278207095 | 8570 | 8570 | 8570 | 8570 | 0 |
| 465 | 20250516 | 113900 | 1278207095 | 8570 | 8580 | 8580 | 8570 | 71 |
| 466 | 20250516 | 113800 | 1277598615 | 8590 | 8590 | 8590 | 8590 | 0 |
| 467 | 20250516 | 113700 | 1277598615 | 8590 | 8580 | 8590 | 8570 | 415 |
| 468 | 20250516 | 113600 | 1274041755 | 8580 | 8580 | 8580 | 8580 | 13 |
| 469 | 20250516 | 113500 | 1273930215 | 8580 | 8580 | 8580 | 8580 | 1 |
| 470 | 20250516 | 113400 | 1273921635 | 8590 | 8590 | 8590 | 8590 | 1 |
| 471 | 20250516 | 113300 | 1273913045 | 8590 | 8570 | 8590 | 8570 | 25 |
| 472 | 20250516 | 113200 | 1273698695 | 8570 | 8570 | 8570 | 8570 | 221 |
| 473 | 20250516 | 113100 | 1271804725 | 8570 | 8570 | 8570 | 8570 | 330 |
| 474 | 20250516 | 113000 | 1268976625 | 8570 | 8570 | 8570 | 8570 | 274 |
| 475 | 20250516 | 112900 | 1266628445 | 8570 | 8610 | 8610 | 8570 | 924 |
| 476 | 20250516 | 112800 | 1258688225 | 8610 | 8610 | 8610 | 8610 | 585 |
| 477 | 20250516 | 112700 | 1253651375 | 8590 | 8590 | 8590 | 8580 | 529 |
| 478 | 20250516 | 112600 | 1249111265 | 8590 | 8590 | 8590 | 8590 | 508 |
| 479 | 20250516 | 112500 | 1244747545 | 8580 | 8590 | 8590 | 8580 | 11 |
| 480 | 20250516 | 112400 | 1244653065 | 8590 | 8590 | 8590 | 8590 | 131 |
| 481 | 20250516 | 112300 | 1243527775 | 8610 | 8600 | 8610 | 8600 | 250 |
| 482 | 20250516 | 112200 | 1241375655 | 8580 | 8600 | 8600 | 8580 | 125 |
| 483 | 20250516 | 112100 | 1240302915 | 8610 | 8600 | 8610 | 8600 | 516 |
| 484 | 20250516 | 112000 | 1235865215 | 8600 | 8580 | 8600 | 8570 | 129 |
| 485 | 20250516 | 111900 | 1234758205 | 8570 | 8570 | 8570 | 8570 | 300 |
| 486 | 20250516 | 111800 | 1232187205 | 8580 | 8580 | 8580 | 8580 | 1846 |
| 487 | 20250516 | 111700 | 1216348525 | 8580 | 8590 | 8590 | 8580 | 62 |
| 488 | 20250516 | 111600 | 1215816545 | 8580 | 8620 | 8620 | 8580 | 368 |
| 489 | 20250516 | 111500 | 1212656425 | 8610 | 8600 | 8610 | 8600 | 308 |
| 490 | 20250516 | 111400 | 1210005565 | 8600 | 8600 | 8600 | 8600 | 243 |
| 491 | 20250516 | 111300 | 1207915765 | 8590 | 8590 | 8590 | 8590 | 20 |
| 492 | 20250516 | 111200 | 1207743965 | 8590 | 8600 | 8600 | 8590 | 104 |
| 493 | 20250516 | 111100 | 1206850065 | 8600 | 8610 | 8610 | 8600 | 900 |
| 494 | 20250516 | 111000 | 1199110055 | 8610 | 8610 | 8610 | 8610 | 88 |
| 495 | 20250516 | 110900 | 1198352375 | 8600 | 8600 | 8600 | 8590 | 106 |
| 496 | 20250516 | 110800 | 1197440815 | 8590 | 8620 | 8620 | 8590 | 758 |
| 497 | 20250516 | 110700 | 1190916815 | 8630 | 8630 | 8630 | 8630 | 0 |
| 498 | 20250516 | 110600 | 1190916815 | 8630 | 8630 | 8630 | 8630 | 4 |
| 499 | 20250516 | 110500 | 1190882295 | 8630 | 8630 | 8630 | 8630 | 397 |
| 500 | 20250516 | 110400 | 1187456185 | 8630 | 8640 | 8640 | 8620 | 261 |
| 501 | 20250516 | 110300 | 1185204635 | 8640 | 8630 | 8640 | 8630 | 1168 |
| 502 | 20250516 | 110200 | 1175122885 | 8630 | 8630 | 8630 | 8620 | 345 |
| 503 | 20250516 | 110100 | 1172146495 | 8630 | 8600 | 8630 | 8600 | 4235 |
| 504 | 20250516 | 110000 | 1135670565 | 8590 | 8570 | 8590 | 8570 | 2405 |
| 505 | 20250516 | 105900 | 1115038855 | 8560 | 8570 | 8570 | 8560 | 262 |
| 506 | 20250516 | 105800 | 1112793635 | 8570 | 8560 | 8570 | 8560 | 108 |
| 507 | 20250516 | 105700 | 1111868935 | 8560 | 8570 | 8570 | 8550 | 83 |
| 508 | 20250516 | 105600 | 1111158495 | 8560 | 8560 | 8560 | 8560 | 50 |
| 509 | 20250516 | 105500 | 1110730495 | 8550 | 8550 | 8550 | 8550 | 58 |
| 510 | 20250516 | 105400 | 1110234595 | 8550 | 8540 | 8550 | 8540 | 289 |
| 511 | 20250516 | 105300 | 1107763655 | 8550 | 8560 | 8560 | 8550 | 316 |
| 512 | 20250516 | 105200 | 1105061655 | 8550 | 8550 | 8550 | 8540 | 793 |
| 513 | 20250516 | 105100 | 1098282005 | 8550 | 8550 | 8550 | 8550 | 20 |
| 514 | 20250516 | 105000 | 1098111005 | 8550 | 8550 | 8550 | 8550 | 50 |
| 515 | 20250516 | 104900 | 1097683505 | 8540 | 8530 | 8540 | 8530 | 5 |
| 516 | 20250516 | 104800 | 1097640815 | 8540 | 8550 | 8550 | 8540 | 2 |
| 517 | 20250516 | 104700 | 1097623725 | 8540 | 8540 | 8540 | 8540 | 496 |
| 518 | 20250516 | 104600 | 1093387885 | 8540 | 8540 | 8540 | 8540 | 236 |
| 519 | 20250516 | 104500 | 1091372445 | 8540 | 8540 | 8540 | 8540 | 7 |
| 520 | 20250516 | 104400 | 1091312665 | 8530 | 8530 | 8530 | 8530 | 0 |
| 521 | 20250516 | 104300 | 1091312665 | 8530 | 8540 | 8540 | 8530 | 51 |
| 522 | 20250516 | 104200 | 1090877135 | 8530 | 8530 | 8530 | 8530 | 12 |
| 523 | 20250516 | 104100 | 1090774775 | 8530 | 8530 | 8530 | 8530 | 774 |
| 524 | 20250516 | 104000 | 1084172555 | 8530 | 8520 | 8530 | 8520 | 169 |
| 525 | 20250516 | 103900 | 1082730995 | 8520 | 8530 | 8540 | 8520 | 338 |
| 526 | 20250516 | 103800 | 1079847765 | 8530 | 8530 | 8530 | 8520 | 144 |
| 527 | 20250516 | 103700 | 1078620845 | 8530 | 8530 | 8530 | 8520 | 61 |
| 528 | 20250516 | 103600 | 1078100925 | 8530 | 8530 | 8530 | 8530 | 336 |
| 529 | 20250516 | 103500 | 1075234845 | 8530 | 8530 | 8530 | 8530 | 350 |
| 530 | 20250516 | 103400 | 1072249345 | 8530 | 8510 | 8530 | 8510 | 72 |
| 531 | 20250516 | 103300 | 1071636585 | 8510 | 8500 | 8510 | 8500 | 175 |
| 532 | 20250516 | 103200 | 1070147535 | 8510 | 8530 | 8530 | 8510 | 197 |
| 533 | 20250516 | 103100 | 1068468265 | 8530 | 8530 | 8530 | 8530 | 83 |
| 534 | 20250516 | 103000 | 1067760275 | 8520 | 8520 | 8520 | 8520 | 11 |
| 535 | 20250516 | 102900 | 1067666555 | 8520 | 8500 | 8530 | 8500 | 1011 |
| 536 | 20250516 | 102800 | 1059043065 | 8500 | 8490 | 8500 | 8490 | 1134 |
| 537 | 20250516 | 102700 | 1049409645 | 8480 | 8480 | 8480 | 8480 | 1065 |
| 538 | 20250516 | 102600 | 1040378445 | 8470 | 8440 | 8470 | 8440 | 530 |
| 539 | 20250516 | 102500 | 1035892275 | 8440 | 8440 | 8470 | 8440 | 1197 |
| 540 | 20250516 | 102400 | 1025779555 | 8420 | 8420 | 8420 | 8420 | 0 |
| 541 | 20250516 | 102300 | 1025779555 | 8420 | 8430 | 8440 | 8420 | 1198 |
| 542 | 20250516 | 102200 | 1015688655 | 8440 | 8420 | 8440 | 8410 | 834 |
| 543 | 20250516 | 102100 | 1008668155 | 8420 | 8420 | 8430 | 8420 | 1202 |
| 544 | 20250516 | 102000 | 998540155 | 8420 | 8440 | 8450 | 8420 | 2152 |
| 545 | 20250516 | 101900 | 980411085 | 8440 | 8450 | 8470 | 8440 | 102 |
| 546 | 20250516 | 101800 | 979549665 | 8450 | 8450 | 8450 | 8450 | 1268 |
| 547 | 20250516 | 101700 | 968835065 | 8460 | 8460 | 8460 | 8460 | 30 |
| 548 | 20250516 | 101600 | 968581265 | 8460 | 8460 | 8470 | 8450 | 232 |
| 549 | 20250516 | 101500 | 966618565 | 8460 | 8470 | 8470 | 8460 | 149 |
| 550 | 20250516 | 101400 | 965357635 | 8470 | 8460 | 8480 | 8460 | 61 |
| 551 | 20250516 | 101300 | 964841375 | 8460 | 8460 | 8460 | 8460 | 130 |
| 552 | 20250516 | 101200 | 963741575 | 8460 | 8460 | 8480 | 8460 | 462 |
| 553 | 20250516 | 101100 | 959833035 | 8460 | 8460 | 8460 | 8460 | 294 |
| 554 | 20250516 | 101000 | 957345795 | 8460 | 8470 | 8490 | 8420 | 4401 |
| 555 | 20250516 | 100900 | 920152925 | 8470 | 8470 | 8470 | 8470 | 1062 |
| 556 | 20250516 | 100800 | 911157785 | 8470 | 8500 | 8500 | 8470 | 1445 |
| 557 | 20250516 | 100700 | 898900335 | 8490 | 8490 | 8490 | 8490 | 259 |
| 558 | 20250516 | 100600 | 896701425 | 8490 | 8500 | 8500 | 8490 | 644 |
| 559 | 20250516 | 100500 | 891228965 | 8510 | 8500 | 8510 | 8500 | 827 |
| 560 | 20250516 | 100400 | 884197150 | 8500 | 8500 | 8500 | 8490 | 750 |
| 561 | 20250516 | 100300 | 877828660 | 8500 | 8495 | 8500 | 8495 | 447 |
| 562 | 20250516 | 100200 | 874029425 | 8500 | 8500 | 8500 | 8500 | 843 |
| 563 | 20250516 | 100100 | 866863925 | 8500 | 8505 | 8505 | 8500 | 388 |
| 564 | 20250516 | 100000 | 863565910 | 8505 | 8500 | 8505 | 8500 | 285 |
| 565 | 20250516 | 095900 | 861142785 | 8510 | 8515 | 8515 | 8510 | 1124 |
| 566 | 20250516 | 095800 | 851577400 | 8515 | 8510 | 8515 | 8500 | 12 |
| 567 | 20250516 | 095700 | 851475285 | 8510 | 8510 | 8510 | 8500 | 1339 |
| 568 | 20250516 | 095600 | 840081155 | 8510 | 8510 | 8510 | 8500 | 1116 |
| 569 | 20250516 | 095500 | 830593995 | 8510 | 8520 | 8520 | 8510 | 1020 |
| 570 | 20250516 | 095400 | 821911905 | 8530 | 8530 | 8530 | 8530 | 5 |
| 571 | 20250516 | 095300 | 821869255 | 8530 | 8520 | 8540 | 8520 | 602 |
| 572 | 20250516 | 095200 | 816739275 | 8530 | 8540 | 8540 | 8530 | 111 |
| 573 | 20250516 | 095100 | 815792385 | 8540 | 8540 | 8540 | 8520 | 265 |
| 574 | 20250516 | 095000 | 813534295 | 8520 | 8520 | 8520 | 8510 | 187 |
| 575 | 20250516 | 094900 | 811941335 | 8500 | 8530 | 8530 | 8500 | 4548 |
| 576 | 20250516 | 094800 | 773234805 | 8530 | 8540 | 8540 | 8530 | 548 |
| 577 | 20250516 | 094700 | 768560165 | 8540 | 8550 | 8550 | 8540 | 173 |
| 578 | 20250516 | 094600 | 767082595 | 8550 | 8540 | 8590 | 8520 | 2291 |
| 579 | 20250516 | 094500 | 747522115 | 8540 | 8550 | 8550 | 8540 | 1698 |
| 580 | 20250516 | 094400 | 733009915 | 8550 | 8550 | 8550 | 8550 | 339 |
| 581 | 20250516 | 094300 | 730111465 | 8550 | 8550 | 8550 | 8540 | 729 |
| 582 | 20250516 | 094200 | 723885225 | 8550 | 8550 | 8550 | 8540 | 219 |
| 583 | 20250516 | 094100 | 722013255 | 8550 | 8550 | 8550 | 8550 | 362 |
| 584 | 20250516 | 094000 | 718918155 | 8540 | 8570 | 8580 | 8540 | 2880 |
| 585 | 20250516 | 093900 | 694280515 | 8570 | 8570 | 8570 | 8560 | 259 |
| 586 | 20250516 | 093800 | 692061075 | 8580 | 8580 | 8580 | 8580 | 5 |
| 587 | 20250516 | 093700 | 692018175 | 8560 | 8560 | 8560 | 8560 | 0 |
| 588 | 20250516 | 093600 | 692018175 | 8560 | 8580 | 8590 | 8560 | 2400 |
| 589 | 20250516 | 093500 | 671425465 | 8580 | 8570 | 8580 | 8570 | 1075 |
| 590 | 20250516 | 093400 | 662203225 | 8570 | 8580 | 8580 | 8570 | 712 |
| 591 | 20250516 | 093300 | 656100615 | 8580 | 8570 | 8590 | 8570 | 530 |
| 592 | 20250516 | 093200 | 651555195 | 8570 | 8590 | 8590 | 8570 | 2488 |
| 593 | 20250516 | 093100 | 630221595 | 8590 | 8590 | 8600 | 8590 | 1359 |
| 594 | 20250516 | 093000 | 618544745 | 8580 | 8590 | 8590 | 8580 | 2533 |
| 595 | 20250516 | 092900 | 596808605 | 8590 | 8590 | 8590 | 8590 | 73 |
| 596 | 20250516 | 092800 | 596181535 | 8590 | 8560 | 8590 | 8560 | 2362 |
| 597 | 20250516 | 092700 | 575937105 | 8560 | 8600 | 8605 | 8560 | 14685 |
| 598 | 20250516 | 092600 | 449760930 | 8600 | 8620 | 8620 | 8600 | 1183 |
| 599 | 20250516 | 092500 | 439574490 | 8610 | 8600 | 8610 | 8600 | 402 |
| 600 | 20250516 | 092400 | 436114930 | 8610 | 8610 | 8610 | 8600 | 578 |
| 601 | 20250516 | 092300 | 431140380 | 8600 | 8620 | 8630 | 8600 | 1786 |
| 602 | 20250516 | 092200 | 415773190 | 8620 | 8620 | 8640 | 8610 | 561 |
| 603 | 20250516 | 092100 | 410935050 | 8620 | 8620 | 8620 | 8620 | 445 |
| 604 | 20250516 | 092000 | 407099150 | 8650 | 8630 | 8650 | 8600 | 5670 |
| 605 | 20250516 | 091900 | 358261770 | 8650 | 8640 | 8660 | 8630 | 2323 |
| 606 | 20250516 | 091800 | 338170500 | 8650 | 8640 | 8650 | 8630 | 169 |
| 607 | 20250516 | 091700 | 336710700 | 8650 | 8640 | 8650 | 8640 | 90 |
| 608 | 20250516 | 091600 | 335932210 | 8640 | 8660 | 8660 | 8640 | 272 |
| 609 | 20250516 | 091500 | 333581490 | 8620 | 8630 | 8630 | 8620 | 256 |
| 610 | 20250516 | 091400 | 331372990 | 8630 | 8630 | 8630 | 8620 | 1639 |
| 611 | 20250516 | 091300 | 317231710 | 8630 | 8630 | 8630 | 8630 | 98 |
| 612 | 20250516 | 091200 | 316385970 | 8660 | 8610 | 8660 | 8610 | 5954 |
| 613 | 20250516 | 091100 | 264982360 | 8610 | 8620 | 8620 | 8610 | 213 |
| 614 | 20250516 | 091000 | 263147220 | 8620 | 8610 | 8620 | 8610 | 2687 |
| 615 | 20250516 | 090900 | 239992420 | 8620 | 8650 | 8650 | 8620 | 417 |
| 616 | 20250516 | 090800 | 236396830 | 8650 | 8650 | 8660 | 8650 | 2191 |
| 617 | 20250516 | 090700 | 217442900 | 8650 | 8660 | 8660 | 8650 | 809 |
| 618 | 20250516 | 090600 | 210442390 | 8660 | 8630 | 8660 | 8620 | 2971 |
| 619 | 20250516 | 090500 | 184748740 | 8640 | 8640 | 8640 | 8630 | 817 |
| 620 | 20250516 | 090400 | 177694300 | 8640 | 8640 | 8650 | 8620 | 1716 |
| 621 | 20250516 | 090300 | 162866700 | 8620 | 8600 | 8620 | 8590 | 1732 |
| 622 | 20250516 | 090200 | 147956070 | 8610 | 8610 | 8610 | 8590 | 1691 |
| 623 | 20250516 | 090100 | 133411000 | 8640 | 8670 | 8710 | 8600 | 8874 |
| 624 | 20250516 | 090000 | 56910010 | 8710 | 8660 | 8710 | 8650 | 6570 |