33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 185900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 3 | 20250516 | 185800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20250516 | 185700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20250516 | 185600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20250516 | 185500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20250516 | 185400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20250516 | 185300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20250516 | 185200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20250516 | 185100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20250516 | 185000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20250516 | 184900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20250516 | 184800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20250516 | 184700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20250516 | 184600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20250516 | 184500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20250516 | 184400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20250516 | 184300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20250516 | 184200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20250516 | 184100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20250516 | 184000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20250516 | 183900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20250516 | 183800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20250516 | 183700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20250516 | 183600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20250516 | 183500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20250516 | 183400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20250516 | 183300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20250516 | 183200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20250516 | 183100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20250516 | 183000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20250516 | 182900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 33 | 20250516 | 182800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20250516 | 182700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20250516 | 182600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20250516 | 182500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20250516 | 182400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20250516 | 182300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20250516 | 182200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20250516 | 182100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20250516 | 182000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20250516 | 181900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20250516 | 181800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20250516 | 181700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20250516 | 181600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20250516 | 181500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20250516 | 181400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20250516 | 181300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20250516 | 181200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20250516 | 181100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20250516 | 181000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20250516 | 180900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20250516 | 180800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20250516 | 180700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20250516 | 180600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20250516 | 180500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20250516 | 180400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20250516 | 180300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20250516 | 180200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20250516 | 180100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20250516 | 180000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20250516 | 175900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 63 | 20250516 | 175800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20250516 | 175700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20250516 | 175600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20250516 | 175500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20250516 | 175400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20250516 | 175300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20250516 | 175200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20250516 | 175100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20250516 | 175000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20250516 | 174900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20250516 | 174800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20250516 | 174700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20250516 | 174600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20250516 | 174500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20250516 | 174400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20250516 | 174300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20250516 | 174200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20250516 | 174100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20250516 | 174000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20250516 | 173900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20250516 | 173800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20250516 | 173700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20250516 | 173600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20250516 | 173500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20250516 | 173400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20250516 | 173300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20250516 | 173200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20250516 | 173100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20250516 | 173000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20250516 | 172900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 93 | 20250516 | 172800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20250516 | 172700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20250516 | 172600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20250516 | 172500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20250516 | 172400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20250516 | 172300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20250516 | 172200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20250516 | 172100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20250516 | 172000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20250516 | 171900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20250516 | 171800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20250516 | 171700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20250516 | 171600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20250516 | 171500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20250516 | 171400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20250516 | 171300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20250516 | 171200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20250516 | 171100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20250516 | 171000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20250516 | 170900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20250516 | 170800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20250516 | 170700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20250516 | 170600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20250516 | 170500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20250516 | 170400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20250516 | 170300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20250516 | 170200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20250516 | 170100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20250516 | 170000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20250516 | 165900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 123 | 20250516 | 165800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20250516 | 165700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20250516 | 165600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20250516 | 165500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20250516 | 165400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20250516 | 165300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20250516 | 165200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20250516 | 165100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20250516 | 165000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20250516 | 164900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20250516 | 164800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20250516 | 164700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20250516 | 164600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20250516 | 164500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20250516 | 164400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20250516 | 164300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20250516 | 164200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20250516 | 164100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20250516 | 164000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20250516 | 163900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20250516 | 163800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20250516 | 163700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20250516 | 163600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20250516 | 163500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20250516 | 163400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20250516 | 163300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20250516 | 163200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20250516 | 163100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20250516 | 163000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20250516 | 162900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 153 | 20250516 | 162800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20250516 | 162700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20250516 | 162600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20250516 | 162500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20250516 | 162400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20250516 | 162300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20250516 | 162200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20250516 | 162100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20250516 | 162000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20250516 | 161900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20250516 | 161800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20250516 | 161700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20250516 | 161600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20250516 | 161500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20250516 | 161400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20250516 | 161300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20250516 | 161200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20250516 | 161100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20250516 | 161000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20250516 | 160900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20250516 | 160800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20250516 | 160700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20250516 | 160600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20250516 | 160500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20250516 | 160400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20250516 | 160300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20250516 | 160200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20250516 | 160100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20250516 | 160000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20250516 | 155900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 183 | 20250516 | 155800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20250516 | 155700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20250516 | 155600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20250516 | 155500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20250516 | 155400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20250516 | 155300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20250516 | 155200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20250516 | 155100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20250516 | 155000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20250516 | 154900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20250516 | 154800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20250516 | 154700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20250516 | 154600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20250516 | 154500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20250516 | 154400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20250516 | 154300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20250516 | 154200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20250516 | 154100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20250516 | 154000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20250516 | 153900 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20250516 | 153800 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20250516 | 153700 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20250516 | 153600 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20250516 | 153500 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20250516 | 153400 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20250516 | 153300 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20250516 | 153200 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20250516 | 153100 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20250516 | 153000 | 26379088650 | 45000 | 45000 | 45000 | 45000 | 13991 |
| 212 | 20250516 | 152900 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 213 | 20250516 | 152800 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20250516 | 152700 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20250516 | 152600 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20250516 | 152500 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20250516 | 152400 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20250516 | 152300 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20250516 | 152200 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20250516 | 152100 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20250516 | 152000 | 25749493650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20250516 | 151900 | 25749493650 | 44950 | 44950 | 45000 | 44950 | 1738 |
| 223 | 20250516 | 151800 | 25671355900 | 45000 | 45000 | 45050 | 44950 | 1640 |
| 224 | 20250516 | 151700 | 25597611400 | 45000 | 45000 | 45050 | 44950 | 799 |
| 225 | 20250516 | 151600 | 25561656750 | 45000 | 44975 | 45000 | 44950 | 616 |
| 226 | 20250516 | 151500 | 25533943900 | 45000 | 44950 | 45000 | 44950 | 1079 |
| 227 | 20250516 | 151400 | 25485420775 | 45000 | 44950 | 45000 | 44950 | 763 |
| 228 | 20250516 | 151300 | 25451098775 | 45000 | 45000 | 45050 | 44950 | 1936 |
| 229 | 20250516 | 151200 | 25363985875 | 45000 | 45100 | 45100 | 45000 | 2128 |
| 230 | 20250516 | 151100 | 25268105225 | 45100 | 45050 | 45100 | 45050 | 581 |
| 231 | 20250516 | 151000 | 25241913925 | 45100 | 45100 | 45100 | 45050 | 703 |
| 232 | 20250516 | 150900 | 25210214075 | 45100 | 45050 | 45100 | 45050 | 718 |
| 233 | 20250516 | 150800 | 25177846600 | 45050 | 45050 | 45100 | 45000 | 1403 |
| 234 | 20250516 | 150700 | 25114653000 | 45050 | 44950 | 45100 | 44900 | 4980 |
| 235 | 20250516 | 150600 | 24890500500 | 44950 | 44900 | 44950 | 44900 | 1985 |
| 236 | 20250516 | 150500 | 24801282250 | 44900 | 44900 | 44950 | 44900 | 334 |
| 237 | 20250516 | 150400 | 24786274300 | 44950 | 44950 | 44950 | 44900 | 316 |
| 238 | 20250516 | 150300 | 24772078750 | 44900 | 44950 | 44950 | 44900 | 1349 |
| 239 | 20250516 | 150200 | 24711446750 | 44950 | 44950 | 44950 | 44900 | 314 |
| 240 | 20250516 | 150100 | 24697337250 | 44950 | 44900 | 44950 | 44850 | 1806 |
| 241 | 20250516 | 150000 | 24616247100 | 44900 | 44850 | 44900 | 44850 | 207 |
| 242 | 20250516 | 145900 | 24606954800 | 44850 | 44900 | 44900 | 44850 | 432 |
| 243 | 20250516 | 145800 | 24587570600 | 44900 | 44850 | 44900 | 44850 | 437 |
| 244 | 20250516 | 145700 | 24567959025 | 44850 | 44850 | 44900 | 44850 | 540 |
| 245 | 20250516 | 145600 | 24543734975 | 44900 | 44850 | 44900 | 44850 | 444 |
| 246 | 20250516 | 145500 | 24523811725 | 44850 | 44850 | 44900 | 44850 | 309 |
| 247 | 20250516 | 145400 | 24509947775 | 44850 | 44850 | 44900 | 44850 | 745 |
| 248 | 20250516 | 145300 | 24476515175 | 44850 | 44850 | 44900 | 44850 | 131 |
| 249 | 20250516 | 145200 | 24470637950 | 44850 | 44850 | 44900 | 44850 | 312 |
| 250 | 20250516 | 145100 | 24456639150 | 44850 | 44850 | 44900 | 44800 | 972 |
| 251 | 20250516 | 145000 | 24413053775 | 44825 | 44850 | 44850 | 44800 | 972 |
| 252 | 20250516 | 144900 | 24369460600 | 44900 | 44800 | 44900 | 44800 | 1027 |
| 253 | 20250516 | 144800 | 24323392750 | 44800 | 44800 | 44850 | 44800 | 780 |
| 254 | 20250516 | 144700 | 24288419050 | 44850 | 44800 | 44850 | 44800 | 711 |
| 255 | 20250516 | 144600 | 24256551550 | 44850 | 44850 | 44850 | 44800 | 305 |
| 256 | 20250516 | 144500 | 24242876950 | 44800 | 44800 | 44850 | 44800 | 297 |
| 257 | 20250516 | 144400 | 24229563450 | 44850 | 44750 | 44850 | 44750 | 628 |
| 258 | 20250516 | 144300 | 24201430900 | 44800 | 44750 | 44800 | 44700 | 403 |
| 259 | 20250516 | 144200 | 24183385700 | 44750 | 44750 | 44750 | 44700 | 1124 |
| 260 | 20250516 | 144100 | 24133118800 | 44700 | 44650 | 44750 | 44650 | 451 |
| 261 | 20250516 | 144000 | 24112964600 | 44650 | 44700 | 44750 | 44650 | 1242 |
| 262 | 20250516 | 143900 | 24057450050 | 44700 | 44650 | 44700 | 44650 | 160 |
| 263 | 20250516 | 143800 | 24050301550 | 44700 | 44650 | 44700 | 44650 | 450 |
| 264 | 20250516 | 143700 | 24030197650 | 44650 | 44650 | 44700 | 44650 | 242 |
| 265 | 20250516 | 143600 | 24019387800 | 44650 | 44700 | 44700 | 44600 | 730 |
| 266 | 20250516 | 143500 | 23986785300 | 44700 | 44700 | 44700 | 44650 | 894 |
| 267 | 20250516 | 143400 | 23946859550 | 44650 | 44700 | 44700 | 44650 | 534 |
| 268 | 20250516 | 143300 | 23923009850 | 44650 | 44650 | 44700 | 44600 | 1381 |
| 269 | 20250516 | 143200 | 23861352850 | 44600 | 44600 | 44650 | 44600 | 345 |
| 270 | 20250516 | 143100 | 23845956500 | 44650 | 44600 | 44650 | 44600 | 789 |
| 271 | 20250516 | 143000 | 23810757725 | 44600 | 44600 | 44650 | 44600 | 1307 |
| 272 | 20250516 | 142900 | 23752462625 | 44600 | 44650 | 44650 | 44600 | 1994 |
| 273 | 20250516 | 142800 | 23663460325 | 44600 | 44600 | 44650 | 44600 | 469 |
| 274 | 20250516 | 142700 | 23642529125 | 44650 | 44650 | 44650 | 44600 | 394 |
| 275 | 20250516 | 142600 | 23624949375 | 44600 | 44650 | 44650 | 44600 | 475 |
| 276 | 20250516 | 142500 | 23603753325 | 44600 | 44650 | 44700 | 44600 | 1086 |
| 277 | 20250516 | 142400 | 23555261725 | 44650 | 44625 | 44700 | 44600 | 2011 |
| 278 | 20250516 | 142300 | 23465482925 | 44650 | 44650 | 44650 | 44600 | 537 |
| 279 | 20250516 | 142200 | 23441516525 | 44650 | 44600 | 44650 | 44600 | 977 |
| 280 | 20250516 | 142100 | 23397931775 | 44600 | 44600 | 44650 | 44600 | 2468 |
| 281 | 20250516 | 142000 | 23287853675 | 44650 | 44600 | 44650 | 44550 | 2466 |
| 282 | 20250516 | 141900 | 23177837275 | 44650 | 44650 | 44650 | 44550 | 5373 |
| 283 | 20250516 | 141800 | 22938352025 | 44650 | 44650 | 44650 | 44550 | 2502 |
| 284 | 20250516 | 141700 | 22826756525 | 44650 | 44700 | 44700 | 44550 | 12462 |
| 285 | 20250516 | 141600 | 22270809425 | 44700 | 44750 | 44750 | 44700 | 1933 |
| 286 | 20250516 | 141500 | 22184399025 | 44700 | 44750 | 44750 | 44700 | 828 |
| 287 | 20250516 | 141400 | 22147373925 | 44700 | 44800 | 44800 | 44700 | 2439 |
| 288 | 20250516 | 141300 | 22038236775 | 44750 | 44800 | 44850 | 44750 | 3223 |
| 289 | 20250516 | 141200 | 21893865425 | 44800 | 44800 | 44850 | 44800 | 1126 |
| 290 | 20250516 | 141100 | 21843411100 | 44800 | 44850 | 44850 | 44800 | 376 |
| 291 | 20250516 | 141000 | 21826558850 | 44800 | 44850 | 44900 | 44800 | 2771 |
| 292 | 20250516 | 140900 | 21702307850 | 44900 | 44850 | 44900 | 44850 | 853 |
| 293 | 20250516 | 140800 | 21664028100 | 44900 | 44850 | 44900 | 44850 | 1026 |
| 294 | 20250516 | 140700 | 21617980450 | 44850 | 44900 | 44900 | 44850 | 1498 |
| 295 | 20250516 | 140600 | 21550749900 | 44900 | 44900 | 44950 | 44850 | 4392 |
| 296 | 20250516 | 140500 | 21353576250 | 44950 | 44900 | 44950 | 44900 | 645 |
| 297 | 20250516 | 140400 | 21324613200 | 44950 | 44950 | 44950 | 44900 | 1150 |
| 298 | 20250516 | 140300 | 21272966200 | 44900 | 44900 | 44950 | 44900 | 747 |
| 299 | 20250516 | 140200 | 21239423700 | 44900 | 44950 | 45000 | 44900 | 1429 |
| 300 | 20250516 | 140100 | 21175186800 | 44950 | 44950 | 45000 | 44950 | 413 |
| 301 | 20250516 | 140000 | 21156616950 | 44950 | 44950 | 45000 | 44950 | 332 |
| 302 | 20250516 | 135900 | 21141690650 | 44950 | 45000 | 45000 | 44950 | 1788 |
| 303 | 20250516 | 135800 | 21061264250 | 44950 | 44950 | 45000 | 44950 | 575 |
| 304 | 20250516 | 135700 | 21035412100 | 44950 | 44950 | 45000 | 44950 | 531 |
| 305 | 20250516 | 135600 | 21011536400 | 44950 | 45000 | 45000 | 44950 | 504 |
| 306 | 20250516 | 135500 | 20988878200 | 44950 | 44950 | 45000 | 44950 | 579 |
| 307 | 20250516 | 135400 | 20962837750 | 44950 | 44950 | 45000 | 44950 | 453 |
| 308 | 20250516 | 135300 | 20942472250 | 44950 | 44900 | 45000 | 44900 | 5077 |
| 309 | 20250516 | 135200 | 20714315950 | 45000 | 45000 | 45000 | 44950 | 2985 |
| 310 | 20250516 | 135100 | 20580113200 | 45000 | 44950 | 45000 | 44950 | 812 |
| 311 | 20250516 | 135000 | 20543588700 | 44950 | 44950 | 45000 | 44950 | 1784 |
| 312 | 20250516 | 134900 | 20463388700 | 45000 | 44950 | 45000 | 44950 | 466 |
| 313 | 20250516 | 134800 | 20442439000 | 44950 | 44950 | 45000 | 44950 | 446 |
| 314 | 20250516 | 134700 | 20422383400 | 44950 | 44950 | 45000 | 44950 | 1097 |
| 315 | 20250516 | 134600 | 20373036350 | 44950 | 45000 | 45000 | 44950 | 493 |
| 316 | 20250516 | 134500 | 20350866200 | 44950 | 44950 | 45000 | 44950 | 5520 |
| 317 | 20250516 | 134400 | 20102545850 | 44950 | 45000 | 45050 | 44950 | 1923 |
| 318 | 20250516 | 134300 | 20016014300 | 45000 | 45000 | 45050 | 45000 | 418 |
| 319 | 20250516 | 134200 | 19997194000 | 45000 | 45000 | 45050 | 45000 | 709 |
| 320 | 20250516 | 134100 | 19965286700 | 45050 | 45000 | 45050 | 44950 | 627 |
| 321 | 20250516 | 134000 | 19937066450 | 45000 | 45100 | 45100 | 44950 | 2770 |
| 322 | 20250516 | 133900 | 19812395150 | 45100 | 45050 | 45100 | 45050 | 356 |
| 323 | 20250516 | 133800 | 19796350900 | 45050 | 45050 | 45100 | 45000 | 1453 |
| 324 | 20250516 | 133700 | 19730950200 | 45050 | 45000 | 45100 | 45000 | 1538 |
| 325 | 20250516 | 133600 | 19661664800 | 45050 | 45050 | 45050 | 45000 | 303 |
| 326 | 20250516 | 133500 | 19648020750 | 45000 | 45000 | 45050 | 45000 | 326 |
| 327 | 20250516 | 133400 | 19633348700 | 45000 | 45000 | 45050 | 45000 | 3687 |
| 328 | 20250516 | 133300 | 19467425400 | 45000 | 45000 | 45100 | 44950 | 4142 |
| 329 | 20250516 | 133200 | 19281025100 | 45000 | 45000 | 45000 | 44950 | 2596 |
| 330 | 20250516 | 133100 | 19164301350 | 45000 | 45000 | 45000 | 44950 | 1202 |
| 331 | 20250516 | 133000 | 19110232450 | 45000 | 45000 | 45050 | 44950 | 4528 |
| 332 | 20250516 | 132900 | 18906474450 | 45000 | 45000 | 45050 | 45000 | 823 |
| 333 | 20250516 | 132800 | 18869437600 | 45000 | 45050 | 45050 | 45000 | 465 |
| 334 | 20250516 | 132700 | 18848505850 | 45050 | 45050 | 45100 | 45000 | 2418 |
| 335 | 20250516 | 132600 | 18739583450 | 45050 | 45100 | 45100 | 45050 | 336 |
| 336 | 20250516 | 132500 | 18724441100 | 45100 | 45150 | 45150 | 45100 | 1196 |
| 337 | 20250516 | 132400 | 18670494900 | 45150 | 45100 | 45150 | 45100 | 486 |
| 338 | 20250516 | 132300 | 18648570800 | 45100 | 45100 | 45150 | 45100 | 269 |
| 339 | 20250516 | 132200 | 18636437700 | 45100 | 45150 | 45150 | 45100 | 222 |
| 340 | 20250516 | 132100 | 18626423450 | 45150 | 45100 | 45150 | 45100 | 470 |
| 341 | 20250516 | 132000 | 18605217100 | 45150 | 45150 | 45150 | 45100 | 300 |
| 342 | 20250516 | 131900 | 18591683700 | 45150 | 45200 | 45200 | 45150 | 1322 |
| 343 | 20250516 | 131800 | 18531995150 | 45200 | 45150 | 45200 | 45150 | 318 |
| 344 | 20250516 | 131700 | 18517631700 | 45150 | 45150 | 45200 | 45150 | 203 |
| 345 | 20250516 | 131600 | 18508463850 | 45150 | 45150 | 45200 | 45150 | 355 |
| 346 | 20250516 | 131500 | 18492434500 | 45200 | 45150 | 45200 | 45150 | 261 |
| 347 | 20250516 | 131400 | 18480645450 | 45150 | 45150 | 45200 | 45150 | 404 |
| 348 | 20250516 | 131300 | 18462396250 | 45150 | 45150 | 45200 | 45150 | 358 |
| 349 | 20250516 | 131200 | 18446230300 | 45150 | 45200 | 45200 | 45150 | 164 |
| 350 | 20250516 | 131100 | 18438821200 | 45200 | 45150 | 45200 | 45150 | 189 |
| 351 | 20250516 | 131000 | 18430286450 | 45200 | 45200 | 45200 | 45150 | 234 |
| 352 | 20250516 | 130900 | 18419716500 | 45200 | 45150 | 45250 | 45150 | 1345 |
| 353 | 20250516 | 130800 | 18358922850 | 45200 | 45200 | 45200 | 45150 | 110 |
| 354 | 20250516 | 130700 | 18353953250 | 45150 | 45200 | 45250 | 45150 | 631 |
| 355 | 20250516 | 130600 | 18325450450 | 45200 | 45200 | 45250 | 45200 | 270 |
| 356 | 20250516 | 130500 | 18313241950 | 45200 | 45200 | 45200 | 45150 | 225 |
| 357 | 20250516 | 130400 | 18303074150 | 45200 | 45200 | 45250 | 45150 | 360 |
| 358 | 20250516 | 130300 | 18286805250 | 45250 | 45150 | 45250 | 45150 | 623 |
| 359 | 20250516 | 130200 | 18258650500 | 45200 | 45200 | 45200 | 45150 | 172 |
| 360 | 20250516 | 130100 | 18250882150 | 45200 | 45200 | 45200 | 45150 | 1390 |
| 361 | 20250516 | 130000 | 18188056550 | 45150 | 45150 | 45200 | 45150 | 238 |
| 362 | 20250516 | 125900 | 18177305450 | 45150 | 45200 | 45200 | 45150 | 171 |
| 363 | 20250516 | 125800 | 18169584300 | 45150 | 45150 | 45200 | 45150 | 121 |
| 364 | 20250516 | 125700 | 18164119000 | 45150 | 45200 | 45200 | 45150 | 462 |
| 365 | 20250516 | 125600 | 18143244600 | 45250 | 45150 | 45250 | 45150 | 392 |
| 366 | 20250516 | 125500 | 18125532000 | 45200 | 45150 | 45200 | 45150 | 138 |
| 367 | 20250516 | 125400 | 18119299100 | 45150 | 45100 | 45200 | 45100 | 1068 |
| 368 | 20250516 | 125300 | 18071065200 | 45100 | 45200 | 45200 | 45100 | 191 |
| 369 | 20250516 | 125200 | 18062440850 | 45150 | 45150 | 45200 | 45150 | 535 |
| 370 | 20250516 | 125100 | 18038284400 | 45150 | 45100 | 45200 | 45100 | 743 |
| 371 | 20250516 | 125000 | 18004738400 | 45100 | 45150 | 45150 | 45100 | 319 |
| 372 | 20250516 | 124900 | 17990345550 | 45100 | 45200 | 45200 | 45100 | 1214 |
| 373 | 20250516 | 124800 | 17935531950 | 45200 | 45150 | 45200 | 45150 | 337 |
| 374 | 20250516 | 124700 | 17920306100 | 45200 | 45150 | 45250 | 45150 | 906 |
| 375 | 20250516 | 124600 | 17879356050 | 45150 | 45200 | 45200 | 45150 | 370 |
| 376 | 20250516 | 124500 | 17862646900 | 45150 | 45200 | 45200 | 45150 | 213 |
| 377 | 20250516 | 124400 | 17853026100 | 45150 | 45200 | 45200 | 45150 | 171 |
| 378 | 20250516 | 124300 | 17845303550 | 45150 | 45150 | 45200 | 45150 | 243 |
| 379 | 20250516 | 124200 | 17834331350 | 45150 | 45150 | 45200 | 45150 | 415 |
| 380 | 20250516 | 124100 | 17815589025 | 45150 | 45150 | 45150 | 45150 | 202 |
| 381 | 20250516 | 124000 | 17806468725 | 45200 | 45200 | 45200 | 45150 | 1090 |
| 382 | 20250516 | 123900 | 17757205025 | 45200 | 45200 | 45200 | 45150 | 193 |
| 383 | 20250516 | 123800 | 17748487025 | 45200 | 45200 | 45200 | 45100 | 228 |
| 384 | 20250516 | 123700 | 17738193275 | 45200 | 45200 | 45200 | 45150 | 197 |
| 385 | 20250516 | 123600 | 17729296275 | 45150 | 45200 | 45200 | 45150 | 1660 |
| 386 | 20250516 | 123500 | 17654342925 | 45150 | 45200 | 45250 | 45150 | 207 |
| 387 | 20250516 | 123400 | 17644991325 | 45250 | 45250 | 45250 | 45200 | 521 |
| 388 | 20250516 | 123300 | 17621433825 | 45250 | 45300 | 45300 | 45250 | 436 |
| 389 | 20250516 | 123200 | 17601700675 | 45250 | 45300 | 45300 | 45250 | 135 |
| 390 | 20250516 | 123100 | 17595590525 | 45300 | 45300 | 45300 | 45250 | 235 |
| 391 | 20250516 | 123000 | 17584954075 | 45300 | 45300 | 45300 | 45250 | 198 |
| 392 | 20250516 | 122900 | 17575989175 | 45250 | 45350 | 45350 | 45250 | 567 |
| 393 | 20250516 | 122800 | 17550308125 | 45350 | 45400 | 45450 | 45300 | 1447 |
| 394 | 20250516 | 122700 | 17484640275 | 45450 | 45350 | 45500 | 45350 | 1350 |
| 395 | 20250516 | 122600 | 17423318525 | 45350 | 45350 | 45400 | 45350 | 615 |
| 396 | 20250516 | 122500 | 17395408000 | 45350 | 45300 | 45400 | 45300 | 541 |
| 397 | 20250516 | 122400 | 17370884150 | 45250 | 45250 | 45300 | 45250 | 1958 |
| 398 | 20250516 | 122300 | 17282237150 | 45200 | 45150 | 45200 | 45150 | 837 |
| 399 | 20250516 | 122200 | 17244409100 | 45200 | 45100 | 45200 | 45100 | 1418 |
| 400 | 20250516 | 122100 | 17180382725 | 45100 | 45100 | 45150 | 45100 | 273 |
| 401 | 20250516 | 122000 | 17168067100 | 45100 | 45100 | 45150 | 45100 | 241 |
| 402 | 20250516 | 121900 | 17157195650 | 45150 | 45100 | 45150 | 45100 | 339 |
| 403 | 20250516 | 121800 | 17141905250 | 45100 | 45150 | 45150 | 45100 | 395 |
| 404 | 20250516 | 121700 | 17124085850 | 45100 | 45150 | 45150 | 45050 | 265 |
| 405 | 20250516 | 121600 | 17112134100 | 45100 | 45100 | 45150 | 45050 | 314 |
| 406 | 20250516 | 121500 | 17097972350 | 45100 | 45125 | 45150 | 45100 | 389 |
| 407 | 20250516 | 121400 | 17080425450 | 45100 | 45050 | 45100 | 45000 | 1497 |
| 408 | 20250516 | 121300 | 17012982650 | 45000 | 45000 | 45050 | 45000 | 478 |
| 409 | 20250516 | 121200 | 16991466950 | 45050 | 45050 | 45050 | 45000 | 392 |
| 410 | 20250516 | 121100 | 16973811300 | 45000 | 45000 | 45050 | 45000 | 491 |
| 411 | 20250516 | 121000 | 16951714000 | 45000 | 45000 | 45050 | 45000 | 1805 |
| 412 | 20250516 | 120900 | 16870485950 | 45000 | 45050 | 45050 | 45000 | 166 |
| 413 | 20250516 | 120800 | 16863013500 | 45050 | 45050 | 45050 | 45000 | 550 |
| 414 | 20250516 | 120700 | 16838260950 | 45000 | 45000 | 45050 | 44950 | 482 |
| 415 | 20250516 | 120600 | 16816572150 | 45000 | 44950 | 45000 | 44950 | 724 |
| 416 | 20250516 | 120500 | 16783998550 | 45000 | 45000 | 45000 | 44950 | 612 |
| 417 | 20250516 | 120400 | 16756463925 | 45000 | 45000 | 45050 | 44950 | 2040 |
| 418 | 20250516 | 120300 | 16664669725 | 45000 | 45000 | 45050 | 45000 | 1760 |
| 419 | 20250516 | 120200 | 16585465925 | 45050 | 45100 | 45100 | 45000 | 838 |
| 420 | 20250516 | 120100 | 16547721775 | 45050 | 45050 | 45100 | 45050 | 188 |
| 421 | 20250516 | 120000 | 16539250675 | 45050 | 45100 | 45100 | 45050 | 308 |
| 422 | 20250516 | 115900 | 16525370325 | 45050 | 45050 | 45100 | 45050 | 355 |
| 423 | 20250516 | 115800 | 16509367125 | 45050 | 45100 | 45100 | 45050 | 730 |
| 424 | 20250516 | 115700 | 16476447000 | 45050 | 45050 | 45100 | 45050 | 304 |
| 425 | 20250516 | 115600 | 16462750650 | 45100 | 45000 | 45100 | 45000 | 967 |
| 426 | 20250516 | 115500 | 16419192900 | 45000 | 45050 | 45050 | 45000 | 258 |
| 427 | 20250516 | 115400 | 16407576400 | 45000 | 45050 | 45050 | 45000 | 455 |
| 428 | 20250516 | 115300 | 16387091875 | 45050 | 45000 | 45050 | 45000 | 943 |
| 429 | 20250516 | 115200 | 16344619800 | 45050 | 45000 | 45050 | 45000 | 693 |
| 430 | 20250516 | 115100 | 16313421150 | 45000 | 45100 | 45100 | 45000 | 1887 |
| 431 | 20250516 | 115000 | 16228424550 | 45100 | 45100 | 45100 | 45050 | 318 |
| 432 | 20250516 | 114900 | 16214092450 | 45100 | 45050 | 45100 | 45050 | 314 |
| 433 | 20250516 | 114800 | 16199939450 | 45100 | 45100 | 45100 | 45050 | 406 |
| 434 | 20250516 | 114700 | 16181641350 | 45050 | 45050 | 45100 | 45050 | 940 |
| 435 | 20250516 | 114600 | 16139254400 | 45050 | 45100 | 45100 | 45050 | 221 |
| 436 | 20250516 | 114500 | 16129295175 | 45050 | 45000 | 45100 | 45000 | 1628 |
| 437 | 20250516 | 114400 | 16055979950 | 45000 | 45050 | 45050 | 45000 | 358 |
| 438 | 20250516 | 114300 | 16039861450 | 45000 | 45000 | 45050 | 45000 | 746 |
| 439 | 20250516 | 114200 | 16006266500 | 45000 | 45050 | 45050 | 45000 | 1443 |
| 440 | 20250516 | 114100 | 15941321750 | 45000 | 45000 | 45050 | 45000 | 264 |
| 441 | 20250516 | 114000 | 15929432350 | 45050 | 45100 | 45100 | 45000 | 3209 |
| 442 | 20250516 | 113900 | 15784938200 | 45100 | 45050 | 45100 | 45050 | 629 |
| 443 | 20250516 | 113800 | 15756596200 | 45050 | 45100 | 45100 | 45050 | 504 |
| 444 | 20250516 | 113700 | 15733877100 | 45100 | 45050 | 45100 | 45050 | 1337 |
| 445 | 20250516 | 113600 | 15673583600 | 45100 | 45100 | 45100 | 45050 | 236 |
| 446 | 20250516 | 113500 | 15662948500 | 45100 | 45100 | 45100 | 45050 | 436 |
| 447 | 20250516 | 113400 | 15643300550 | 45100 | 45050 | 45100 | 45050 | 976 |
| 448 | 20250516 | 113300 | 15599298000 | 45100 | 45100 | 45100 | 45050 | 256 |
| 449 | 20250516 | 113200 | 15587759875 | 45100 | 45150 | 45150 | 45050 | 2008 |
| 450 | 20250516 | 113100 | 15497204275 | 45150 | 45150 | 45150 | 45100 | 592 |
| 451 | 20250516 | 113000 | 15470497375 | 45150 | 45150 | 45200 | 45100 | 399 |
| 452 | 20250516 | 112900 | 15452485975 | 45100 | 45150 | 45150 | 45100 | 709 |
| 453 | 20250516 | 112800 | 15420484675 | 45150 | 45150 | 45150 | 45100 | 271 |
| 454 | 20250516 | 112700 | 15408255700 | 45150 | 45100 | 45150 | 45100 | 649 |
| 455 | 20250516 | 112600 | 15378964125 | 45100 | 45100 | 45150 | 45100 | 643 |
| 456 | 20250516 | 112500 | 15349947875 | 45150 | 45150 | 45150 | 45100 | 445 |
| 457 | 20250516 | 112400 | 15329873075 | 45150 | 45100 | 45150 | 45100 | 402 |
| 458 | 20250516 | 112300 | 15311740025 | 45150 | 45150 | 45150 | 45100 | 596 |
| 459 | 20250516 | 112200 | 15284840275 | 45150 | 45100 | 45150 | 45100 | 662 |
| 460 | 20250516 | 112100 | 15254976125 | 45100 | 45150 | 45150 | 45100 | 283 |
| 461 | 20250516 | 112000 | 15242204625 | 45150 | 45150 | 45150 | 45100 | 532 |
| 462 | 20250516 | 111900 | 15218192725 | 45100 | 45150 | 45150 | 45100 | 364 |
| 463 | 20250516 | 111800 | 15201767975 | 45100 | 45100 | 45100 | 45100 | 255 |
| 464 | 20250516 | 111700 | 15190267475 | 45100 | 45050 | 45150 | 45050 | 548 |
| 465 | 20250516 | 111600 | 15165551025 | 45050 | 45100 | 45100 | 45050 | 2799 |
| 466 | 20250516 | 111500 | 15039369725 | 45100 | 45100 | 45100 | 45050 | 838 |
| 467 | 20250516 | 111400 | 15001592050 | 45100 | 45050 | 45100 | 45050 | 531 |
| 468 | 20250516 | 111300 | 14977651750 | 45100 | 45100 | 45100 | 45050 | 700 |
| 469 | 20250516 | 111200 | 14946107200 | 45050 | 45150 | 45150 | 45050 | 1979 |
| 470 | 20250516 | 111100 | 14856851000 | 45100 | 45100 | 45150 | 45100 | 604 |
| 471 | 20250516 | 111000 | 14829606575 | 45100 | 45150 | 45150 | 45100 | 292 |
| 472 | 20250516 | 110900 | 14816435175 | 45150 | 45150 | 45150 | 45100 | 701 |
| 473 | 20250516 | 110800 | 14784789425 | 45150 | 45150 | 45200 | 45100 | 636 |
| 474 | 20250516 | 110700 | 14756072975 | 45150 | 45150 | 45150 | 45100 | 422 |
| 475 | 20250516 | 110600 | 14737026125 | 45150 | 45150 | 45200 | 45100 | 1263 |
| 476 | 20250516 | 110500 | 14680005175 | 45100 | 45100 | 45150 | 45100 | 470 |
| 477 | 20250516 | 110400 | 14658803125 | 45100 | 45250 | 45250 | 45100 | 7642 |
| 478 | 20250516 | 110300 | 14313834675 | 45250 | 45200 | 45250 | 45200 | 223 |
| 479 | 20250516 | 110200 | 14303751775 | 45200 | 45200 | 45250 | 45200 | 1009 |
| 480 | 20250516 | 110100 | 14258105075 | 45200 | 45250 | 45250 | 45200 | 300 |
| 481 | 20250516 | 110000 | 14244541925 | 45200 | 45300 | 45300 | 45200 | 536 |
| 482 | 20250516 | 105900 | 14220309975 | 45250 | 45250 | 45300 | 45200 | 704 |
| 483 | 20250516 | 105800 | 14188454175 | 45250 | 45250 | 45300 | 45250 | 1278 |
| 484 | 20250516 | 105700 | 14130623800 | 45250 | 45250 | 45250 | 45200 | 597 |
| 485 | 20250516 | 105600 | 14103626250 | 45250 | 45250 | 45300 | 45200 | 354 |
| 486 | 20250516 | 105500 | 14087607800 | 45300 | 45250 | 45300 | 45250 | 349 |
| 487 | 20250516 | 105400 | 14071812550 | 45300 | 45300 | 45300 | 45250 | 240 |
| 488 | 20250516 | 105300 | 14060951350 | 45300 | 45250 | 45300 | 45250 | 561 |
| 489 | 20250516 | 105200 | 14035561400 | 45300 | 45300 | 45300 | 45250 | 491 |
| 490 | 20250516 | 105100 | 14013340500 | 45250 | 45300 | 45300 | 45250 | 886 |
| 491 | 20250516 | 105000 | 13973245550 | 45300 | 45250 | 45300 | 45250 | 554 |
| 492 | 20250516 | 104900 | 13948162300 | 45250 | 45250 | 45300 | 45250 | 354 |
| 493 | 20250516 | 104800 | 13932137400 | 45300 | 45300 | 45350 | 45250 | 846 |
| 494 | 20250516 | 104700 | 13893822900 | 45300 | 45250 | 45300 | 45200 | 2432 |
| 495 | 20250516 | 104600 | 13783721450 | 45300 | 45350 | 45350 | 45250 | 630 |
| 496 | 20250516 | 104500 | 13755182150 | 45400 | 45350 | 45400 | 45350 | 655 |
| 497 | 20250516 | 104400 | 13725474650 | 45350 | 45350 | 45400 | 45350 | 898 |
| 498 | 20250516 | 104300 | 13684738950 | 45350 | 45450 | 45450 | 45350 | 1000 |
| 499 | 20250516 | 104200 | 13639339150 | 45400 | 45400 | 45450 | 45400 | 526 |
| 500 | 20250516 | 104100 | 13615456750 | 45400 | 45450 | 45450 | 45400 | 537 |
| 501 | 20250516 | 104000 | 13591071750 | 45400 | 45500 | 45500 | 45400 | 571 |
| 502 | 20250516 | 103900 | 13565121450 | 45450 | 45450 | 45500 | 45450 | 1212 |
| 503 | 20250516 | 103800 | 13510007400 | 45450 | 45450 | 45450 | 45400 | 565 |
| 504 | 20250516 | 103700 | 13484333550 | 45450 | 45500 | 45500 | 45450 | 245 |
| 505 | 20250516 | 103600 | 13473195700 | 45500 | 45450 | 45500 | 45450 | 394 |
| 506 | 20250516 | 103500 | 13455284050 | 45450 | 45400 | 45550 | 45400 | 1756 |
| 507 | 20250516 | 103400 | 13375531550 | 45400 | 45450 | 45450 | 45400 | 238 |
| 508 | 20250516 | 103300 | 13364720500 | 45450 | 45550 | 45600 | 45400 | 1549 |
| 509 | 20250516 | 103200 | 13294250300 | 45550 | 45600 | 45650 | 45550 | 3065 |
| 510 | 20250516 | 103100 | 13154466250 | 45650 | 45650 | 45700 | 45600 | 1100 |
| 511 | 20250516 | 103000 | 13104255750 | 45700 | 45650 | 45700 | 45650 | 788 |
| 512 | 20250516 | 102900 | 13068281500 | 45650 | 45700 | 45750 | 45650 | 1077 |
| 513 | 20250516 | 102800 | 13019074550 | 45700 | 45700 | 45700 | 45650 | 1096 |
| 514 | 20250516 | 102700 | 12969008200 | 45650 | 45650 | 45700 | 45650 | 812 |
| 515 | 20250516 | 102600 | 12931922700 | 45700 | 45600 | 45700 | 45550 | 1169 |
| 516 | 20250516 | 102500 | 12878572500 | 45600 | 45650 | 45650 | 45600 | 1620 |
| 517 | 20250516 | 102400 | 12804680350 | 45650 | 45650 | 45650 | 45600 | 412 |
| 518 | 20250516 | 102300 | 12785889325 | 45600 | 45650 | 45700 | 45600 | 583 |
| 519 | 20250516 | 102200 | 12759275825 | 45650 | 45750 | 45750 | 45650 | 1886 |
| 520 | 20250516 | 102100 | 12673130175 | 45750 | 45750 | 45750 | 45700 | 409 |
| 521 | 20250516 | 102000 | 12654427125 | 45725 | 45700 | 45750 | 45650 | 778 |
| 522 | 20250516 | 101900 | 12618862200 | 45700 | 45600 | 45700 | 45600 | 915 |
| 523 | 20250516 | 101800 | 12577068875 | 45650 | 45550 | 45650 | 45550 | 2849 |
| 524 | 20250516 | 101700 | 12447063050 | 45575 | 45550 | 45600 | 45550 | 603 |
| 525 | 20250516 | 101600 | 12419587075 | 45550 | 45450 | 45550 | 45450 | 1219 |
| 526 | 20250516 | 101500 | 12364096750 | 45450 | 45400 | 45500 | 45350 | 2523 |
| 527 | 20250516 | 101400 | 12249481725 | 45400 | 45400 | 45450 | 45350 | 608 |
| 528 | 20250516 | 101300 | 12221879525 | 45400 | 45400 | 45450 | 45400 | 600 |
| 529 | 20250516 | 101200 | 12194635350 | 45400 | 45400 | 45450 | 45400 | 493 |
| 530 | 20250516 | 101100 | 12172243000 | 45400 | 45400 | 45450 | 45350 | 801 |
| 531 | 20250516 | 101000 | 12135879050 | 45400 | 45400 | 45450 | 45400 | 564 |
| 532 | 20250516 | 100900 | 12110272100 | 45400 | 45400 | 45550 | 45300 | 2760 |
| 533 | 20250516 | 100800 | 11984997500 | 45400 | 45350 | 45400 | 45350 | 660 |
| 534 | 20250516 | 100700 | 11955038600 | 45400 | 45350 | 45400 | 45350 | 821 |
| 535 | 20250516 | 100600 | 11917796700 | 45400 | 45400 | 45400 | 45350 | 365 |
| 536 | 20250516 | 100500 | 11901230650 | 45400 | 45400 | 45450 | 45350 | 1176 |
| 537 | 20250516 | 100400 | 11847852600 | 45450 | 45500 | 45500 | 45400 | 1046 |
| 538 | 20250516 | 100300 | 11800326100 | 45500 | 45500 | 45500 | 45400 | 2321 |
| 539 | 20250516 | 100200 | 11694747450 | 45500 | 45500 | 45550 | 45450 | 1511 |
| 540 | 20250516 | 100100 | 11625984950 | 45500 | 45350 | 45500 | 45300 | 1454 |
| 541 | 20250516 | 100000 | 11559999000 | 45300 | 45300 | 45350 | 45300 | 442 |
| 542 | 20250516 | 095900 | 11539964900 | 45300 | 45300 | 45350 | 45300 | 1175 |
| 543 | 20250516 | 095800 | 11486707475 | 45300 | 45200 | 45300 | 45150 | 1262 |
| 544 | 20250516 | 095700 | 11429612850 | 45200 | 45200 | 45200 | 45150 | 817 |
| 545 | 20250516 | 095600 | 11392702275 | 45200 | 45200 | 45200 | 45150 | 922 |
| 546 | 20250516 | 095500 | 11351049775 | 45150 | 45250 | 45250 | 45150 | 1273 |
| 547 | 20250516 | 095400 | 11293546325 | 45200 | 45050 | 45200 | 45050 | 2260 |
| 548 | 20250516 | 095300 | 11191539800 | 45050 | 45050 | 45100 | 45000 | 8677 |
| 549 | 20250516 | 095200 | 10800859750 | 45000 | 45150 | 45200 | 44950 | 14241 |
| 550 | 20250516 | 095100 | 10159237950 | 45200 | 45200 | 45250 | 45150 | 2761 |
| 551 | 20250516 | 095000 | 10034490800 | 45250 | 45350 | 45350 | 45200 | 3053 |
| 552 | 20250516 | 094900 | 9896207675 | 45350 | 45500 | 45550 | 45300 | 8958 |
| 553 | 20250516 | 094800 | 9489509175 | 45500 | 45450 | 45550 | 45400 | 6895 |
| 554 | 20250516 | 094700 | 9176069125 | 45450 | 45450 | 45450 | 45400 | 2654 |
| 555 | 20250516 | 094600 | 9055449725 | 45450 | 45350 | 45450 | 45350 | 2320 |
| 556 | 20250516 | 094500 | 8950115900 | 45400 | 45400 | 45400 | 45200 | 6083 |
| 557 | 20250516 | 094400 | 8674505600 | 45350 | 45300 | 45400 | 45250 | 2118 |
| 558 | 20250516 | 094300 | 8578513350 | 45300 | 45300 | 45300 | 45250 | 2346 |
| 559 | 20250516 | 094200 | 8472282100 | 45300 | 45300 | 45350 | 45250 | 4001 |
| 560 | 20250516 | 094100 | 8290981800 | 45300 | 45300 | 45350 | 45250 | 2417 |
| 561 | 20250516 | 094000 | 8181465500 | 45250 | 45150 | 45300 | 45100 | 7062 |
| 562 | 20250516 | 093900 | 7862291000 | 45150 | 45350 | 45350 | 45150 | 8244 |
| 563 | 20250516 | 093800 | 7489368725 | 45350 | 45500 | 45500 | 45350 | 4454 |
| 564 | 20250516 | 093700 | 7287078725 | 45500 | 45600 | 45600 | 45450 | 5132 |
| 565 | 20250516 | 093600 | 7053465425 | 45600 | 45700 | 45700 | 45550 | 2780 |
| 566 | 20250516 | 093500 | 6926582925 | 45750 | 45650 | 45850 | 45650 | 5546 |
| 567 | 20250516 | 093400 | 6672966375 | 45600 | 45550 | 45650 | 45450 | 8406 |
| 568 | 20250516 | 093300 | 6290103075 | 45600 | 45650 | 45700 | 45500 | 9182 |
| 569 | 20250516 | 093200 | 5871460275 | 45650 | 45950 | 45950 | 45650 | 10135 |
| 570 | 20250516 | 093100 | 5407101225 | 46000 | 46000 | 46050 | 45950 | 2140 |
| 571 | 20250516 | 093000 | 5308661275 | 46000 | 46050 | 46100 | 45900 | 7684 |
| 572 | 20250516 | 092900 | 4955191575 | 46050 | 46150 | 46200 | 46050 | 7383 |
| 573 | 20250516 | 092800 | 4614705825 | 46150 | 46150 | 46200 | 46150 | 2673 |
| 574 | 20250516 | 092700 | 4491346175 | 46150 | 46300 | 46300 | 46150 | 7600 |
| 575 | 20250516 | 092600 | 4140320125 | 46300 | 46350 | 46350 | 46250 | 5214 |
| 576 | 20250516 | 092500 | 3898872950 | 46350 | 46500 | 46500 | 46350 | 3476 |
| 577 | 20250516 | 092400 | 3737571950 | 46550 | 46550 | 46550 | 46450 | 4373 |
| 578 | 20250516 | 092300 | 3534257200 | 46550 | 46650 | 46650 | 46500 | 3439 |
| 579 | 20250516 | 092200 | 3374143100 | 46600 | 46650 | 46700 | 46600 | 3741 |
| 580 | 20250516 | 092100 | 3199619925 | 46650 | 46800 | 46800 | 46650 | 2371 |
| 581 | 20250516 | 092000 | 3088942075 | 46750 | 46900 | 46900 | 46700 | 3700 |
| 582 | 20250516 | 091900 | 2915751875 | 46900 | 46950 | 47000 | 46900 | 2396 |
| 583 | 20250516 | 091800 | 2803343675 | 46950 | 47000 | 47000 | 46900 | 2620 |
| 584 | 20250516 | 091700 | 2680321300 | 47000 | 47000 | 47050 | 46950 | 1679 |
| 585 | 20250516 | 091600 | 2601415000 | 47000 | 47100 | 47150 | 46950 | 3375 |
| 586 | 20250516 | 091500 | 2442718800 | 47100 | 47200 | 47250 | 47100 | 3379 |
| 587 | 20250516 | 091400 | 2283290850 | 47250 | 47200 | 47250 | 47200 | 1476 |
| 588 | 20250516 | 091300 | 2213602450 | 47200 | 47000 | 47200 | 47000 | 2466 |
| 589 | 20250516 | 091200 | 2097490250 | 47000 | 47050 | 47050 | 47000 | 1305 |
| 590 | 20250516 | 091100 | 2036128300 | 47000 | 47000 | 47050 | 47000 | 2132 |
| 591 | 20250516 | 091000 | 1935863400 | 47050 | 47200 | 47200 | 47050 | 4666 |
| 592 | 20250516 | 090900 | 1716022150 | 47200 | 47200 | 47250 | 47150 | 2559 |
| 593 | 20250516 | 090800 | 1595239300 | 47200 | 47300 | 47300 | 47150 | 6663 |
| 594 | 20250516 | 090700 | 1280364600 | 47300 | 47300 | 47350 | 47300 | 1411 |
| 595 | 20250516 | 090600 | 1213607850 | 47350 | 47450 | 47450 | 47250 | 5316 |
| 596 | 20250516 | 090500 | 961903250 | 47400 | 47500 | 47500 | 47400 | 2240 |
| 597 | 20250516 | 090400 | 855622150 | 47500 | 47600 | 47600 | 47450 | 2541 |
| 598 | 20250516 | 090300 | 734881600 | 47550 | 47650 | 47650 | 47500 | 2285 |
| 599 | 20250516 | 090200 | 626178500 | 47650 | 47700 | 47700 | 47650 | 1731 |
| 600 | 20250516 | 090100 | 543666750 | 47600 | 48000 | 48000 | 47600 | 5114 |
| 601 | 20250516 | 090000 | 299580700 | 48000 | 48000 | 48100 | 47850 | 6239 |