33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 3 | 20250516 | 192400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250516 | 192300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250516 | 192200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250516 | 192100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250516 | 192000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250516 | 191900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250516 | 191800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250516 | 191700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250516 | 191600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250516 | 191500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250516 | 191400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250516 | 191300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250516 | 191200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250516 | 191100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250516 | 191000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250516 | 190900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250516 | 190800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250516 | 190700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250516 | 190600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250516 | 190500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250516 | 190400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250516 | 190300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250516 | 190200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250516 | 190100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250516 | 190000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250516 | 185900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250516 | 185800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250516 | 185700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250516 | 185600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250516 | 185500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 33 | 20250516 | 185400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250516 | 185300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250516 | 185200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250516 | 185100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250516 | 185000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250516 | 184900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250516 | 184800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250516 | 184700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250516 | 184600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250516 | 184500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250516 | 184400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250516 | 184300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250516 | 184200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250516 | 184100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250516 | 184000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250516 | 183900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250516 | 183800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250516 | 183700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250516 | 183600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250516 | 183500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250516 | 183400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250516 | 183300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250516 | 183200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250516 | 183100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250516 | 183000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250516 | 182900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250516 | 182800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250516 | 182700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250516 | 182600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250516 | 182500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 63 | 20250516 | 182400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250516 | 182300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250516 | 182200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250516 | 182100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250516 | 182000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250516 | 181900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250516 | 181800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250516 | 181700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250516 | 181600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250516 | 181500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250516 | 181400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250516 | 181300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250516 | 181200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250516 | 181100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250516 | 181000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250516 | 180900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250516 | 180800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250516 | 180700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250516 | 180600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250516 | 180500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250516 | 180400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250516 | 180300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250516 | 180200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250516 | 180100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250516 | 180000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250516 | 175900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250516 | 175800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250516 | 175700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250516 | 175600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250516 | 175500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 93 | 20250516 | 175400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250516 | 175300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250516 | 175200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250516 | 175100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250516 | 175000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250516 | 174900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250516 | 174800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250516 | 174700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250516 | 174600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250516 | 174500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250516 | 174400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250516 | 174300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250516 | 174200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250516 | 174100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250516 | 174000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250516 | 173900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250516 | 173800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250516 | 173700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250516 | 173600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250516 | 173500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250516 | 173400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250516 | 173300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250516 | 173200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250516 | 173100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250516 | 173000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250516 | 172900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250516 | 172800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250516 | 172700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250516 | 172600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250516 | 172500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 123 | 20250516 | 172400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250516 | 172300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250516 | 172200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250516 | 172100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250516 | 172000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250516 | 171900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250516 | 171800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250516 | 171700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250516 | 171600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250516 | 171500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250516 | 171400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250516 | 171300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250516 | 171200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250516 | 171100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250516 | 171000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250516 | 170900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250516 | 170800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250516 | 170700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250516 | 170600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250516 | 170500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250516 | 170400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250516 | 170300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250516 | 170200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250516 | 170100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250516 | 170000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250516 | 165900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250516 | 165800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250516 | 165700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250516 | 165600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250516 | 165500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 153 | 20250516 | 165400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250516 | 165300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250516 | 165200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250516 | 165100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250516 | 165000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250516 | 164900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250516 | 164800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250516 | 164700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250516 | 164600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250516 | 164500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250516 | 164400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250516 | 164300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250516 | 164200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250516 | 164100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250516 | 164000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250516 | 163900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250516 | 163800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250516 | 163700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250516 | 163600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250516 | 163500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250516 | 163400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250516 | 163300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250516 | 163200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250516 | 163100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250516 | 163000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250516 | 162900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250516 | 162800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250516 | 162700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250516 | 162600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250516 | 162500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 183 | 20250516 | 162400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250516 | 162300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250516 | 162200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250516 | 162100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250516 | 162000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250516 | 161900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250516 | 161800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250516 | 161700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250516 | 161600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250516 | 161500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250516 | 161400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250516 | 161300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250516 | 161200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250516 | 161100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250516 | 161000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250516 | 160900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250516 | 160800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250516 | 160700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250516 | 160600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250516 | 160500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250516 | 160400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250516 | 160300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250516 | 160200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250516 | 160100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250516 | 160000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250516 | 155900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250516 | 155800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250516 | 155700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250516 | 155600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250516 | 155500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 213 | 20250516 | 155400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250516 | 155300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250516 | 155200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250516 | 155100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250516 | 155000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250516 | 154900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250516 | 154800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250516 | 154700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250516 | 154600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250516 | 154500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250516 | 154400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250516 | 154300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250516 | 154200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250516 | 154100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250516 | 154000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250516 | 153900 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250516 | 153800 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250516 | 153700 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250516 | 153600 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250516 | 153500 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250516 | 153400 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250516 | 153300 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250516 | 153200 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250516 | 153100 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20250516 | 153000 | 9961196225 | 21800 | 21800 | 21800 | 21800 | 6216 |
| 238 | 20250516 | 152900 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20250516 | 152800 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20250516 | 152700 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20250516 | 152600 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20250516 | 152500 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 243 | 20250516 | 152400 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20250516 | 152300 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20250516 | 152200 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20250516 | 152100 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20250516 | 152000 | 9825687425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20250516 | 151900 | 9825687425 | 21550 | 21550 | 21550 | 21450 | 1940 |
| 249 | 20250516 | 151800 | 9784039725 | 21600 | 21600 | 21600 | 21400 | 2054 |
| 250 | 20250516 | 151700 | 9739841625 | 21550 | 21550 | 21650 | 21550 | 1542 |
| 251 | 20250516 | 151600 | 9706545575 | 21550 | 21500 | 21550 | 21500 | 920 |
| 252 | 20250516 | 151500 | 9686755325 | 21500 | 21400 | 21500 | 21400 | 1362 |
| 253 | 20250516 | 151400 | 9657517675 | 21400 | 21400 | 21400 | 21350 | 307 |
| 254 | 20250516 | 151300 | 9650961125 | 21350 | 21350 | 21400 | 21350 | 130 |
| 255 | 20250516 | 151200 | 9648181975 | 21350 | 21350 | 21350 | 21250 | 563 |
| 256 | 20250516 | 151100 | 9636182475 | 21350 | 21500 | 21500 | 21350 | 3781 |
| 257 | 20250516 | 151000 | 9555245975 | 21450 | 21550 | 21550 | 21450 | 1463 |
| 258 | 20250516 | 150900 | 9523796775 | 21500 | 21500 | 21500 | 21450 | 558 |
| 259 | 20250516 | 150800 | 9511803725 | 21500 | 21500 | 21500 | 21400 | 1309 |
| 260 | 20250516 | 150700 | 9483688125 | 21450 | 21400 | 21500 | 21400 | 948 |
| 261 | 20250516 | 150600 | 9463355625 | 21350 | 21350 | 21400 | 21350 | 212 |
| 262 | 20250516 | 150500 | 9458825425 | 21350 | 21300 | 21350 | 21300 | 137 |
| 263 | 20250516 | 150400 | 9455901075 | 21350 | 21350 | 21350 | 21300 | 77 |
| 264 | 20250516 | 150300 | 9454259425 | 21350 | 21250 | 21500 | 21250 | 4680 |
| 265 | 20250516 | 150200 | 9354387525 | 21300 | 21200 | 21300 | 21200 | 415 |
| 266 | 20250516 | 150100 | 9345565225 | 21200 | 21150 | 21200 | 21150 | 595 |
| 267 | 20250516 | 150000 | 9332965475 | 21150 | 21200 | 21200 | 21150 | 343 |
| 268 | 20250516 | 145900 | 9325710725 | 21200 | 21200 | 21250 | 21200 | 977 |
| 269 | 20250516 | 145800 | 9304998275 | 21200 | 21200 | 21250 | 21200 | 286 |
| 270 | 20250516 | 145700 | 9298926125 | 21200 | 21150 | 21200 | 21150 | 208 |
| 271 | 20250516 | 145600 | 9294526875 | 21150 | 21200 | 21200 | 21100 | 116 |
| 272 | 20250516 | 145500 | 9292072375 | 21150 | 21150 | 21150 | 21150 | 298 |
| 273 | 20250516 | 145400 | 9285769675 | 21200 | 21200 | 21250 | 21200 | 286 |
| 274 | 20250516 | 145300 | 9279697175 | 21200 | 21200 | 21225 | 21200 | 369 |
| 275 | 20250516 | 145200 | 9271874350 | 21200 | 21150 | 21225 | 21150 | 171 |
| 276 | 20250516 | 145100 | 9268250500 | 21150 | 21175 | 21175 | 21100 | 266 |
| 277 | 20250516 | 145000 | 9262629225 | 21150 | 21150 | 21200 | 21150 | 219 |
| 278 | 20250516 | 144900 | 9257989525 | 21100 | 21150 | 21150 | 21100 | 481 |
| 279 | 20250516 | 144800 | 9247839225 | 21150 | 21200 | 21200 | 21100 | 383 |
| 280 | 20250516 | 144700 | 9239739175 | 21250 | 21150 | 21250 | 21100 | 717 |
| 281 | 20250516 | 144600 | 9224557775 | 21150 | 21150 | 21150 | 21150 | 433 |
| 282 | 20250516 | 144500 | 9215399825 | 21200 | 21150 | 21200 | 21000 | 1271 |
| 283 | 20250516 | 144400 | 9188543025 | 21100 | 21100 | 21100 | 21000 | 2034 |
| 284 | 20250516 | 144300 | 9145767175 | 21050 | 21200 | 21200 | 21050 | 2579 |
| 285 | 20250516 | 144200 | 9091266275 | 21200 | 21350 | 21350 | 21200 | 111 |
| 286 | 20250516 | 144100 | 9088912125 | 21200 | 21250 | 21350 | 21200 | 820 |
| 287 | 20250516 | 144000 | 9071475625 | 21250 | 21300 | 21300 | 21200 | 182 |
| 288 | 20250516 | 143900 | 9067603575 | 21300 | 21300 | 21300 | 21250 | 1215 |
| 289 | 20250516 | 143800 | 9041750525 | 21300 | 21300 | 21350 | 21250 | 1175 |
| 290 | 20250516 | 143700 | 9016736575 | 21350 | 21350 | 21450 | 21300 | 980 |
| 291 | 20250516 | 143600 | 8995816625 | 21350 | 21300 | 21350 | 21250 | 869 |
| 292 | 20250516 | 143500 | 8977279875 | 21300 | 21350 | 21350 | 21250 | 993 |
| 293 | 20250516 | 143400 | 8956129200 | 21350 | 21300 | 21450 | 21300 | 1236 |
| 294 | 20250516 | 143300 | 8929756850 | 21300 | 21400 | 21400 | 21300 | 1504 |
| 295 | 20250516 | 143200 | 8897607800 | 21350 | 21400 | 21400 | 21350 | 1132 |
| 296 | 20250516 | 143100 | 8873420700 | 21400 | 21550 | 21600 | 21350 | 3311 |
| 297 | 20250516 | 143000 | 8802164250 | 21600 | 21650 | 21650 | 21500 | 4108 |
| 298 | 20250516 | 142900 | 8713424150 | 21650 | 21400 | 21700 | 21350 | 6031 |
| 299 | 20250516 | 142800 | 8583252600 | 21450 | 21350 | 21500 | 21350 | 794 |
| 300 | 20250516 | 142700 | 8566251450 | 21350 | 21400 | 21500 | 21300 | 3576 |
| 301 | 20250516 | 142600 | 8489840300 | 21350 | 21300 | 21500 | 21250 | 6753 |
| 302 | 20250516 | 142500 | 8345402250 | 21300 | 21150 | 21300 | 21150 | 1683 |
| 303 | 20250516 | 142400 | 8309689950 | 21200 | 21150 | 21200 | 21050 | 2109 |
| 304 | 20250516 | 142300 | 8265145350 | 21150 | 21100 | 21200 | 21100 | 609 |
| 305 | 20250516 | 142200 | 8252282000 | 21100 | 21050 | 21150 | 21050 | 996 |
| 306 | 20250516 | 142100 | 8231268200 | 21050 | 21000 | 21050 | 20950 | 625 |
| 307 | 20250516 | 142000 | 8218140850 | 21050 | 20950 | 21050 | 20900 | 1298 |
| 308 | 20250516 | 141900 | 8190939650 | 20950 | 20900 | 21000 | 20850 | 1302 |
| 309 | 20250516 | 141800 | 8163639800 | 20900 | 21000 | 21050 | 20900 | 1284 |
| 310 | 20250516 | 141700 | 8136712100 | 21050 | 20800 | 21100 | 20800 | 1401 |
| 311 | 20250516 | 141600 | 8107339050 | 20800 | 20800 | 20850 | 20750 | 968 |
| 312 | 20250516 | 141500 | 8087205875 | 20800 | 20750 | 20900 | 20750 | 1691 |
| 313 | 20250516 | 141400 | 8052026575 | 20750 | 20750 | 20750 | 20650 | 1600 |
| 314 | 20250516 | 141300 | 8018917325 | 20700 | 20700 | 20800 | 20700 | 187 |
| 315 | 20250516 | 141200 | 8015044725 | 20800 | 20600 | 20800 | 20600 | 1818 |
| 316 | 20250516 | 141100 | 7977354575 | 20600 | 20700 | 20750 | 20500 | 8430 |
| 317 | 20250516 | 141000 | 7803667025 | 20750 | 20900 | 20950 | 20700 | 1910 |
| 318 | 20250516 | 140900 | 7763938975 | 20900 | 20750 | 20950 | 20700 | 2741 |
| 319 | 20250516 | 140800 | 7707038775 | 20800 | 21000 | 21000 | 20750 | 4356 |
| 320 | 20250516 | 140700 | 7616025375 | 20900 | 21150 | 21200 | 20900 | 4787 |
| 321 | 20250516 | 140600 | 7515379125 | 21150 | 21200 | 21200 | 21050 | 4849 |
| 322 | 20250516 | 140500 | 7412975925 | 21150 | 21600 | 21650 | 21150 | 9224 |
| 323 | 20250516 | 140400 | 7215659775 | 21650 | 21900 | 22000 | 21550 | 13837 |
| 324 | 20250516 | 140300 | 6914500875 | 21900 | 22100 | 22150 | 21850 | 16997 |
| 325 | 20250516 | 140200 | 6539657875 | 22050 | 21900 | 22300 | 21750 | 21712 |
| 326 | 20250516 | 140100 | 6060540925 | 21950 | 21900 | 22150 | 21800 | 15606 |
| 327 | 20250516 | 140000 | 5717963625 | 21850 | 21900 | 22000 | 21300 | 20350 |
| 328 | 20250516 | 135900 | 5276018475 | 21900 | 22350 | 22600 | 21600 | 26296 |
| 329 | 20250516 | 135800 | 4696085125 | 22300 | 20800 | 22550 | 20800 | 23857 |
| 330 | 20250516 | 135700 | 4172337325 | 20800 | 20700 | 20800 | 20650 | 512 |
| 331 | 20250516 | 135600 | 4161738275 | 20700 | 20700 | 20700 | 20700 | 184 |
| 332 | 20250516 | 135500 | 4157929475 | 20700 | 20700 | 20700 | 20700 | 81 |
| 333 | 20250516 | 135400 | 4156252775 | 20700 | 20700 | 20750 | 20700 | 225 |
| 334 | 20250516 | 135300 | 4151587025 | 20700 | 20700 | 20700 | 20700 | 118 |
| 335 | 20250516 | 135200 | 4149144425 | 20850 | 20650 | 20850 | 20600 | 458 |
| 336 | 20250516 | 135100 | 4139694025 | 20650 | 20800 | 20800 | 20650 | 821 |
| 337 | 20250516 | 135000 | 4122702375 | 20850 | 20800 | 20850 | 20800 | 346 |
| 338 | 20250516 | 134900 | 4115505525 | 20850 | 20800 | 20875 | 20800 | 74 |
| 339 | 20250516 | 134800 | 4113963700 | 20850 | 20900 | 20900 | 20850 | 31 |
| 340 | 20250516 | 134700 | 4113317300 | 20950 | 20900 | 20950 | 20750 | 3026 |
| 341 | 20250516 | 134600 | 4050363250 | 20950 | 21000 | 21000 | 20900 | 568 |
| 342 | 20250516 | 134500 | 4038444400 | 21050 | 21000 | 21100 | 21000 | 1357 |
| 343 | 20250516 | 134400 | 4009826100 | 21000 | 21100 | 21100 | 21000 | 628 |
| 344 | 20250516 | 134300 | 3996583000 | 21100 | 21000 | 21100 | 21000 | 1608 |
| 345 | 20250516 | 134200 | 3962708450 | 21000 | 20900 | 21000 | 20900 | 632 |
| 346 | 20250516 | 134100 | 3949447550 | 20950 | 20950 | 21000 | 20950 | 735 |
| 347 | 20250516 | 134000 | 3934049250 | 21000 | 21050 | 21050 | 20950 | 1115 |
| 348 | 20250516 | 133900 | 3910640000 | 21100 | 20750 | 21100 | 20750 | 3525 |
| 349 | 20250516 | 133800 | 3836722650 | 20750 | 20850 | 20850 | 20750 | 1248 |
| 350 | 20250516 | 133700 | 3810812300 | 20800 | 20800 | 20850 | 20750 | 2083 |
| 351 | 20250516 | 133600 | 3767507500 | 20800 | 20750 | 20850 | 20650 | 485 |
| 352 | 20250516 | 133500 | 3757447150 | 20600 | 20800 | 20800 | 20600 | 168 |
| 353 | 20250516 | 133400 | 3753962600 | 20900 | 20750 | 20900 | 20750 | 413 |
| 354 | 20250516 | 133300 | 3745343800 | 20800 | 20600 | 20800 | 20600 | 500 |
| 355 | 20250516 | 133200 | 3734998300 | 20550 | 20550 | 20550 | 20550 | 56 |
| 356 | 20250516 | 133100 | 3733847500 | 20600 | 20600 | 20650 | 20600 | 105 |
| 357 | 20250516 | 133000 | 3731684400 | 20600 | 20650 | 20650 | 20600 | 190 |
| 358 | 20250516 | 132900 | 3727769850 | 20650 | 20700 | 20700 | 20650 | 109 |
| 359 | 20250516 | 132800 | 3725514050 | 20700 | 20650 | 20700 | 20650 | 54 |
| 360 | 20250516 | 132700 | 3724398150 | 20650 | 20800 | 20800 | 20500 | 1038 |
| 361 | 20250516 | 132600 | 3702974400 | 20750 | 20800 | 20800 | 20750 | 407 |
| 362 | 20250516 | 132500 | 3694526100 | 20800 | 20600 | 20900 | 20600 | 4298 |
| 363 | 20250516 | 132400 | 3604988600 | 20600 | 20600 | 20850 | 20600 | 1236 |
| 364 | 20250516 | 132300 | 3579376850 | 20600 | 20450 | 20600 | 20450 | 1200 |
| 365 | 20250516 | 132200 | 3554749700 | 20350 | 20400 | 20450 | 20350 | 97 |
| 366 | 20250516 | 132100 | 3552772500 | 20450 | 20450 | 20450 | 20450 | 2 |
| 367 | 20250516 | 132000 | 3552731600 | 20400 | 20400 | 20400 | 20400 | 80 |
| 368 | 20250516 | 131900 | 3551099600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 369 | 20250516 | 131800 | 3551099600 | 20350 | 20450 | 20450 | 20350 | 145 |
| 370 | 20250516 | 131700 | 3548142400 | 20400 | 20400 | 20400 | 20400 | 115 |
| 371 | 20250516 | 131600 | 3545796400 | 20450 | 20500 | 20500 | 20450 | 339 |
| 372 | 20250516 | 131500 | 3538863350 | 20500 | 20450 | 20500 | 20450 | 612 |
| 373 | 20250516 | 131400 | 3526342950 | 20450 | 20450 | 20450 | 20450 | 250 |
| 374 | 20250516 | 131300 | 3521230450 | 20400 | 20400 | 20450 | 20400 | 203 |
| 375 | 20250516 | 131200 | 3517087800 | 20400 | 20450 | 20450 | 20400 | 403 |
| 376 | 20250516 | 131100 | 3508850450 | 20450 | 20400 | 20450 | 20400 | 364 |
| 377 | 20250516 | 131000 | 3501418950 | 20350 | 20350 | 20400 | 20350 | 304 |
| 378 | 20250516 | 130900 | 3495230600 | 20350 | 20350 | 20350 | 20350 | 60 |
| 379 | 20250516 | 130800 | 3494009600 | 20350 | 20300 | 20350 | 20300 | 3 |
| 380 | 20250516 | 130700 | 3493948600 | 20350 | 20300 | 20350 | 20300 | 28 |
| 381 | 20250516 | 130600 | 3493380150 | 20300 | 20300 | 20350 | 20300 | 294 |
| 382 | 20250516 | 130500 | 3487411400 | 20350 | 20350 | 20350 | 20350 | 5 |
| 383 | 20250516 | 130400 | 3487309650 | 20350 | 20350 | 20350 | 20350 | 20 |
| 384 | 20250516 | 130300 | 3486902650 | 20350 | 20350 | 20350 | 20350 | 0 |
| 385 | 20250516 | 130200 | 3486902650 | 20350 | 20400 | 20400 | 20350 | 361 |
| 386 | 20250516 | 130100 | 3479556250 | 20400 | 20400 | 20400 | 20400 | 310 |
| 387 | 20250516 | 130000 | 3473232250 | 20400 | 20450 | 20450 | 20400 | 7 |
| 388 | 20250516 | 125900 | 3473089150 | 20400 | 20425 | 20425 | 20400 | 80 |
| 389 | 20250516 | 125800 | 3471457100 | 20450 | 20450 | 20450 | 20425 | 114 |
| 390 | 20250516 | 125700 | 3469125875 | 20450 | 20450 | 20450 | 20450 | 4 |
| 391 | 20250516 | 125600 | 3469044075 | 20450 | 20400 | 20450 | 20400 | 182 |
| 392 | 20250516 | 125500 | 3465331225 | 20400 | 20400 | 20400 | 20400 | 13 |
| 393 | 20250516 | 125400 | 3465066025 | 20400 | 20400 | 20400 | 20400 | 107 |
| 394 | 20250516 | 125300 | 3462883225 | 20400 | 20400 | 20400 | 20400 | 53 |
| 395 | 20250516 | 125200 | 3461802025 | 20350 | 20350 | 20350 | 20350 | 55 |
| 396 | 20250516 | 125100 | 3460682775 | 20350 | 20350 | 20350 | 20350 | 0 |
| 397 | 20250516 | 125000 | 3460682775 | 20350 | 20300 | 20350 | 20300 | 97 |
| 398 | 20250516 | 124900 | 3458708875 | 20300 | 20300 | 20300 | 20300 | 2 |
| 399 | 20250516 | 124800 | 3458668275 | 20300 | 20300 | 20300 | 20300 | 25 |
| 400 | 20250516 | 124700 | 3458160775 | 20250 | 20400 | 20400 | 20250 | 351 |
| 401 | 20250516 | 124600 | 3451038125 | 20350 | 20350 | 20350 | 20350 | 55 |
| 402 | 20250516 | 124500 | 3449918875 | 20350 | 20350 | 20350 | 20350 | 15 |
| 403 | 20250516 | 124400 | 3449613625 | 20350 | 20350 | 20350 | 20350 | 4 |
| 404 | 20250516 | 124300 | 3449532225 | 20350 | 20400 | 20400 | 20350 | 10 |
| 405 | 20250516 | 124200 | 3449328275 | 20400 | 20400 | 20400 | 20400 | 800 |
| 406 | 20250516 | 124100 | 3433008275 | 20400 | 20400 | 20450 | 20350 | 828 |
| 407 | 20250516 | 124000 | 3416138975 | 20450 | 20400 | 20450 | 20400 | 75 |
| 408 | 20250516 | 123900 | 3414607475 | 20450 | 20450 | 20450 | 20400 | 21 |
| 409 | 20250516 | 123800 | 3414178975 | 20400 | 20400 | 20400 | 20400 | 490 |
| 410 | 20250516 | 123700 | 3404182975 | 20400 | 20450 | 20450 | 20400 | 300 |
| 411 | 20250516 | 123600 | 3398057925 | 20450 | 20400 | 20450 | 20400 | 351 |
| 412 | 20250516 | 123500 | 3390892325 | 20400 | 20350 | 20400 | 20350 | 749 |
| 413 | 20250516 | 123400 | 3375626575 | 20300 | 20300 | 20350 | 20300 | 498 |
| 414 | 20250516 | 123300 | 3365511825 | 20300 | 20300 | 20300 | 20250 | 168 |
| 415 | 20250516 | 123200 | 3362106425 | 20250 | 20250 | 20250 | 20250 | 163 |
| 416 | 20250516 | 123100 | 3358805675 | 20250 | 20200 | 20250 | 20150 | 157 |
| 417 | 20250516 | 123000 | 3355639325 | 20200 | 20200 | 20250 | 20200 | 20 |
| 418 | 20250516 | 122900 | 3355235225 | 20150 | 20200 | 20200 | 20150 | 132 |
| 419 | 20250516 | 122800 | 3352573375 | 20150 | 20150 | 20150 | 20150 | 65 |
| 420 | 20250516 | 122700 | 3351263625 | 20150 | 20250 | 20250 | 20150 | 311 |
| 421 | 20250516 | 122600 | 3344984575 | 20200 | 20150 | 20200 | 20150 | 550 |
| 422 | 20250516 | 122500 | 3333887175 | 20200 | 20200 | 20200 | 20200 | 1 |
| 423 | 20250516 | 122400 | 3333866975 | 20200 | 20200 | 20200 | 20150 | 899 |
| 424 | 20250516 | 122300 | 3315721925 | 20200 | 20150 | 20200 | 20150 | 20 |
| 425 | 20250516 | 122200 | 3315318675 | 20150 | 20150 | 20200 | 20150 | 305 |
| 426 | 20250516 | 122100 | 3309172825 | 20150 | 20150 | 20150 | 20150 | 636 |
| 427 | 20250516 | 122000 | 3296357425 | 20200 | 20200 | 20200 | 20200 | 50 |
| 428 | 20250516 | 121900 | 3295347425 | 20200 | 20150 | 20200 | 20150 | 262 |
| 429 | 20250516 | 121800 | 3290067625 | 20150 | 20200 | 20200 | 20150 | 695 |
| 430 | 20250516 | 121700 | 3276060025 | 20200 | 20150 | 20200 | 20150 | 35 |
| 431 | 20250516 | 121600 | 3275354575 | 20200 | 20200 | 20200 | 20150 | 1202 |
| 432 | 20250516 | 121500 | 3251130975 | 20200 | 20200 | 20200 | 20200 | 192 |
| 433 | 20250516 | 121400 | 3247252575 | 20200 | 20200 | 20200 | 20150 | 181 |
| 434 | 20250516 | 121300 | 3243597475 | 20200 | 20200 | 20200 | 20200 | 354 |
| 435 | 20250516 | 121200 | 3236446675 | 20150 | 20200 | 20200 | 20150 | 712 |
| 436 | 20250516 | 121100 | 3222099625 | 20200 | 20200 | 20200 | 20200 | 9 |
| 437 | 20250516 | 121000 | 3221917825 | 20200 | 20250 | 20250 | 20200 | 4 |
| 438 | 20250516 | 120900 | 3221836875 | 20300 | 20200 | 20300 | 20200 | 376 |
| 439 | 20250516 | 120800 | 3214241275 | 20200 | 20250 | 20250 | 20200 | 243 |
| 440 | 20250516 | 120700 | 3209332575 | 20300 | 20300 | 20300 | 20300 | 25 |
| 441 | 20250516 | 120600 | 3208825075 | 20250 | 20300 | 20300 | 20250 | 192 |
| 442 | 20250516 | 120500 | 3204934875 | 20300 | 20300 | 20300 | 20300 | 32 |
| 443 | 20250516 | 120400 | 3204285275 | 20250 | 20250 | 20250 | 20250 | 27 |
| 444 | 20250516 | 120300 | 3203738525 | 20350 | 20250 | 20350 | 20250 | 281 |
| 445 | 20250516 | 120200 | 3198042325 | 20250 | 20200 | 20250 | 20150 | 42 |
| 446 | 20250516 | 120100 | 3197195575 | 20200 | 20200 | 20250 | 20150 | 401 |
| 447 | 20250516 | 120000 | 3189096375 | 20200 | 20250 | 20300 | 20150 | 1824 |
| 448 | 20250516 | 115900 | 3152258225 | 20250 | 20250 | 20250 | 20250 | 200 |
| 449 | 20250516 | 115800 | 3148208225 | 20200 | 20200 | 20250 | 20150 | 543 |
| 450 | 20250516 | 115700 | 3137240975 | 20200 | 20250 | 20300 | 20200 | 1603 |
| 451 | 20250516 | 115600 | 3104822425 | 20250 | 20250 | 20300 | 20150 | 1995 |
| 452 | 20250516 | 115500 | 3064559675 | 20250 | 20250 | 20250 | 20250 | 346 |
| 453 | 20250516 | 115400 | 3057553175 | 20300 | 20300 | 20300 | 20300 | 43 |
| 454 | 20250516 | 115300 | 3056680275 | 20300 | 20250 | 20300 | 20250 | 52 |
| 455 | 20250516 | 115200 | 3055624725 | 20300 | 20250 | 20300 | 20150 | 55 |
| 456 | 20250516 | 115100 | 3054509725 | 20250 | 20300 | 20300 | 20150 | 1543 |
| 457 | 20250516 | 115000 | 3023413925 | 20200 | 20200 | 20200 | 20150 | 1293 |
| 458 | 20250516 | 114900 | 2997325925 | 20250 | 20300 | 20300 | 20250 | 1058 |
| 459 | 20250516 | 114800 | 2975884825 | 20300 | 20300 | 20300 | 20300 | 89 |
| 460 | 20250516 | 114700 | 2974078125 | 20300 | 20350 | 20350 | 20300 | 255 |
| 461 | 20250516 | 114600 | 2968899125 | 20350 | 20350 | 20350 | 20350 | 21 |
| 462 | 20250516 | 114500 | 2968471775 | 20350 | 20350 | 20450 | 20200 | 3245 |
| 463 | 20250516 | 114400 | 2902783525 | 20350 | 20300 | 20350 | 20300 | 801 |
| 464 | 20250516 | 114300 | 2886522075 | 20300 | 20400 | 20400 | 20300 | 5862 |
| 465 | 20250516 | 114200 | 2767326125 | 20450 | 20450 | 20450 | 20400 | 2502 |
| 466 | 20250516 | 114100 | 2716235425 | 20450 | 20450 | 20450 | 20450 | 132 |
| 467 | 20250516 | 114000 | 2713536025 | 20500 | 20450 | 20500 | 20450 | 174 |
| 468 | 20250516 | 113900 | 2709977675 | 20500 | 20500 | 20500 | 20500 | 240 |
| 469 | 20250516 | 113800 | 2705057675 | 20500 | 20500 | 20550 | 20500 | 156 |
| 470 | 20250516 | 113700 | 2701859625 | 20500 | 20550 | 20550 | 20500 | 1285 |
| 471 | 20250516 | 113600 | 2675492075 | 20550 | 20550 | 20550 | 20550 | 325 |
| 472 | 20250516 | 113500 | 2668813325 | 20550 | 20600 | 20600 | 20550 | 64 |
| 473 | 20250516 | 113400 | 2667494975 | 20650 | 20650 | 20650 | 20650 | 214 |
| 474 | 20250516 | 113300 | 2663075875 | 20700 | 20600 | 20700 | 20600 | 2 |
| 475 | 20250516 | 113200 | 2663034575 | 20700 | 20700 | 20700 | 20700 | 1 |
| 476 | 20250516 | 113100 | 2663013875 | 20650 | 20600 | 20700 | 20600 | 361 |
| 477 | 20250516 | 113000 | 2655577075 | 20600 | 20650 | 20650 | 20600 | 54 |
| 478 | 20250516 | 112900 | 2654464475 | 20650 | 20650 | 20650 | 20650 | 0 |
| 479 | 20250516 | 112800 | 2654464475 | 20650 | 20650 | 20650 | 20550 | 1204 |
| 480 | 20250516 | 112700 | 2629682075 | 20700 | 20700 | 20700 | 20700 | 703 |
| 481 | 20250516 | 112600 | 2615129975 | 20800 | 20800 | 20800 | 20800 | 1 |
| 482 | 20250516 | 112500 | 2615109175 | 20750 | 20750 | 20750 | 20750 | 389 |
| 483 | 20250516 | 112400 | 2607037425 | 20750 | 20725 | 20750 | 20725 | 212 |
| 484 | 20250516 | 112300 | 2602639675 | 20750 | 20750 | 20750 | 20750 | 1 |
| 485 | 20250516 | 112200 | 2602618925 | 20700 | 20700 | 20700 | 20700 | 90 |
| 486 | 20250516 | 112100 | 2600755925 | 20650 | 20700 | 20700 | 20650 | 151 |
| 487 | 20250516 | 112000 | 2597630275 | 20700 | 20700 | 20700 | 20700 | 106 |
| 488 | 20250516 | 111900 | 2595436075 | 20750 | 20700 | 20750 | 20700 | 195 |
| 489 | 20250516 | 111800 | 2591399525 | 20700 | 20700 | 20700 | 20700 | 727 |
| 490 | 20250516 | 111700 | 2576350625 | 20650 | 20650 | 20650 | 20650 | 88 |
| 491 | 20250516 | 111600 | 2574533425 | 20600 | 20650 | 20650 | 20600 | 110 |
| 492 | 20250516 | 111500 | 2572262425 | 20600 | 20600 | 20600 | 20600 | 45 |
| 493 | 20250516 | 111400 | 2571335425 | 20600 | 20650 | 20650 | 20600 | 106 |
| 494 | 20250516 | 111300 | 2569151675 | 20600 | 20600 | 20600 | 20600 | 51 |
| 495 | 20250516 | 111200 | 2568101075 | 20600 | 20600 | 20600 | 20600 | 60 |
| 496 | 20250516 | 111100 | 2566865075 | 20600 | 20650 | 20650 | 20600 | 112 |
| 497 | 20250516 | 111000 | 2564555275 | 20650 | 20700 | 20700 | 20650 | 6 |
| 498 | 20250516 | 110900 | 2564431325 | 20650 | 20700 | 20700 | 20600 | 452 |
| 499 | 20250516 | 110800 | 2555099975 | 20650 | 20600 | 20650 | 20600 | 132 |
| 500 | 20250516 | 110700 | 2552378275 | 20600 | 20650 | 20700 | 20600 | 16 |
| 501 | 20250516 | 110600 | 2552048125 | 20650 | 20700 | 20700 | 20650 | 50 |
| 502 | 20250516 | 110500 | 2551014625 | 20700 | 20700 | 20700 | 20700 | 20 |
| 503 | 20250516 | 110400 | 2550600625 | 20700 | 20700 | 20700 | 20700 | 394 |
| 504 | 20250516 | 110300 | 2542444825 | 20700 | 20700 | 20700 | 20700 | 16 |
| 505 | 20250516 | 110200 | 2542113625 | 20600 | 20700 | 20700 | 20600 | 82 |
| 506 | 20250516 | 110100 | 2540421625 | 20650 | 20600 | 20650 | 20600 | 257 |
| 507 | 20250516 | 110000 | 2535114775 | 20600 | 20500 | 20600 | 20500 | 117 |
| 508 | 20250516 | 105900 | 2532709575 | 20500 | 20500 | 20600 | 20500 | 440 |
| 509 | 20250516 | 105800 | 2523689175 | 20550 | 20600 | 20600 | 20500 | 77 |
| 510 | 20250516 | 105700 | 2522107675 | 20600 | 20550 | 20600 | 20500 | 254 |
| 511 | 20250516 | 105600 | 2516891025 | 20600 | 20600 | 20650 | 20600 | 40 |
| 512 | 20250516 | 105500 | 2516066975 | 20600 | 20650 | 20650 | 20600 | 1900 |
| 513 | 20250516 | 105400 | 2476832025 | 20650 | 20550 | 20650 | 20550 | 795 |
| 514 | 20250516 | 105300 | 2460463075 | 20500 | 20400 | 20500 | 20400 | 580 |
| 515 | 20250516 | 105200 | 2448598575 | 20500 | 20550 | 20550 | 20400 | 1279 |
| 516 | 20250516 | 105100 | 2422439225 | 20550 | 20550 | 20550 | 20550 | 8 |
| 517 | 20250516 | 105000 | 2422274825 | 20550 | 20450 | 20550 | 20450 | 637 |
| 518 | 20250516 | 104900 | 2409217775 | 20550 | 20500 | 20550 | 20400 | 1217 |
| 519 | 20250516 | 104800 | 2384317275 | 20600 | 20550 | 20600 | 20500 | 648 |
| 520 | 20250516 | 104700 | 2371007975 | 20550 | 20450 | 20550 | 20450 | 988 |
| 521 | 20250516 | 104600 | 2350761525 | 20450 | 20500 | 20500 | 20450 | 427 |
| 522 | 20250516 | 104500 | 2342008375 | 20500 | 20500 | 20500 | 20450 | 222 |
| 523 | 20250516 | 104400 | 2337459225 | 20500 | 20500 | 20550 | 20500 | 981 |
| 524 | 20250516 | 104300 | 2317348175 | 20550 | 20600 | 20600 | 20500 | 555 |
| 525 | 20250516 | 104200 | 2305942875 | 20600 | 20550 | 20600 | 20500 | 2583 |
| 526 | 20250516 | 104100 | 2252955275 | 20600 | 20600 | 20600 | 20600 | 280 |
| 527 | 20250516 | 104000 | 2247187275 | 20600 | 20600 | 20600 | 20600 | 334 |
| 528 | 20250516 | 103900 | 2240306875 | 20600 | 20600 | 20650 | 20600 | 333 |
| 529 | 20250516 | 103800 | 2233447025 | 20600 | 20700 | 20700 | 20550 | 2594 |
| 530 | 20250516 | 103700 | 2180068575 | 20600 | 20700 | 20700 | 20600 | 2281 |
| 531 | 20250516 | 103600 | 2133046025 | 20650 | 20700 | 20700 | 20650 | 351 |
| 532 | 20250516 | 103500 | 2125785525 | 20700 | 20700 | 20700 | 20700 | 194 |
| 533 | 20250516 | 103400 | 2121769725 | 20700 | 20750 | 20750 | 20700 | 4 |
| 534 | 20250516 | 103300 | 2121686875 | 20700 | 20700 | 20700 | 20650 | 1680 |
| 535 | 20250516 | 103200 | 2086926475 | 20700 | 20750 | 20750 | 20700 | 484 |
| 536 | 20250516 | 103100 | 2076905525 | 20750 | 20750 | 20750 | 20700 | 163 |
| 537 | 20250516 | 103000 | 2073530575 | 20750 | 20750 | 20750 | 20700 | 653 |
| 538 | 20250516 | 102900 | 2060011825 | 20750 | 20700 | 20750 | 20700 | 482 |
| 539 | 20250516 | 102800 | 2050024425 | 20700 | 20800 | 20800 | 20700 | 357 |
| 540 | 20250516 | 102700 | 2042626675 | 20800 | 20800 | 20800 | 20800 | 35 |
| 541 | 20250516 | 102600 | 2041898675 | 20800 | 20800 | 20800 | 20800 | 102 |
| 542 | 20250516 | 102500 | 2039777075 | 20850 | 20950 | 20950 | 20850 | 119 |
| 543 | 20250516 | 102400 | 2037291175 | 20900 | 20850 | 20950 | 20800 | 313 |
| 544 | 20250516 | 102300 | 2030751025 | 20800 | 20700 | 21050 | 20700 | 715 |
| 545 | 20250516 | 102200 | 2015896225 | 20700 | 20800 | 20800 | 20700 | 409 |
| 546 | 20250516 | 102100 | 2007429825 | 20700 | 20700 | 20700 | 20700 | 177 |
| 547 | 20250516 | 102000 | 2003765925 | 20800 | 20700 | 20800 | 20650 | 479 |
| 548 | 20250516 | 101900 | 1993863575 | 20700 | 20750 | 20750 | 20700 | 1259 |
| 549 | 20250516 | 101800 | 1967787875 | 20700 | 20750 | 20800 | 20700 | 742 |
| 550 | 20250516 | 101700 | 1952392475 | 20750 | 20800 | 20900 | 20750 | 176 |
| 551 | 20250516 | 101600 | 1948734475 | 20800 | 20800 | 20800 | 20750 | 1337 |
| 552 | 20250516 | 101500 | 1920946425 | 20850 | 20850 | 20900 | 20850 | 444 |
| 553 | 20250516 | 101400 | 1911686775 | 20850 | 20950 | 20950 | 20850 | 373 |
| 554 | 20250516 | 101300 | 1903888425 | 20950 | 20950 | 21000 | 20950 | 10 |
| 555 | 20250516 | 101200 | 1903678875 | 21000 | 21100 | 21100 | 20950 | 150 |
| 556 | 20250516 | 101100 | 1900518425 | 21100 | 21000 | 21100 | 21000 | 161 |
| 557 | 20250516 | 101000 | 1897124375 | 21050 | 21100 | 21100 | 21050 | 389 |
| 558 | 20250516 | 100900 | 1888931825 | 21100 | 21050 | 21100 | 21050 | 184 |
| 559 | 20250516 | 100800 | 1885056925 | 21000 | 20950 | 21050 | 20900 | 742 |
| 560 | 20250516 | 100700 | 1869451675 | 20900 | 20950 | 21000 | 20900 | 475 |
| 561 | 20250516 | 100600 | 1859501125 | 20900 | 20900 | 20950 | 20900 | 235 |
| 562 | 20250516 | 100500 | 1854589475 | 20900 | 20900 | 20900 | 20900 | 50 |
| 563 | 20250516 | 100400 | 1853544475 | 21000 | 20900 | 21000 | 20900 | 100 |
| 564 | 20250516 | 100300 | 1851452875 | 20850 | 20950 | 20950 | 20850 | 990 |
| 565 | 20250516 | 100200 | 1830760875 | 21000 | 21000 | 21000 | 21000 | 0 |
| 566 | 20250516 | 100100 | 1830760875 | 21000 | 20950 | 21000 | 20900 | 600 |
| 567 | 20250516 | 100000 | 1818179075 | 20950 | 20750 | 20950 | 20700 | 1335 |
| 568 | 20250516 | 095900 | 1790361725 | 20750 | 20950 | 21000 | 20600 | 5140 |
| 569 | 20250516 | 095800 | 1683828725 | 21000 | 21000 | 21000 | 21000 | 41 |
| 570 | 20250516 | 095700 | 1682967725 | 21000 | 20950 | 21000 | 20950 | 518 |
| 571 | 20250516 | 095600 | 1672105675 | 21000 | 21100 | 21100 | 20950 | 602 |
| 572 | 20250516 | 095500 | 1659443775 | 21100 | 21050 | 21100 | 21050 | 93 |
| 573 | 20250516 | 095400 | 1657482525 | 21000 | 21000 | 21100 | 21000 | 892 |
| 574 | 20250516 | 095300 | 1638722625 | 21050 | 21000 | 21050 | 21000 | 115 |
| 575 | 20250516 | 095200 | 1636303675 | 21000 | 21050 | 21050 | 20950 | 663 |
| 576 | 20250516 | 095100 | 1622373925 | 21000 | 21000 | 21000 | 20950 | 646 |
| 577 | 20250516 | 095000 | 1608829525 | 21000 | 21050 | 21050 | 21000 | 168 |
| 578 | 20250516 | 094900 | 1605300875 | 20950 | 21100 | 21150 | 20950 | 1271 |
| 579 | 20250516 | 094800 | 1578568025 | 21050 | 21050 | 21050 | 21000 | 245 |
| 580 | 20250516 | 094700 | 1573412775 | 21000 | 21100 | 21150 | 21000 | 2660 |
| 581 | 20250516 | 094600 | 1517417675 | 21150 | 21300 | 21300 | 21050 | 5520 |
| 582 | 20250516 | 094500 | 1400552825 | 21300 | 21500 | 21500 | 21300 | 2728 |
| 583 | 20250516 | 094400 | 1342277325 | 21500 | 21550 | 21550 | 21450 | 684 |
| 584 | 20250516 | 094300 | 1327560025 | 21550 | 21350 | 21550 | 21350 | 998 |
| 585 | 20250516 | 094200 | 1306127375 | 21350 | 21425 | 21450 | 21350 | 459 |
| 586 | 20250516 | 094100 | 1296306800 | 21450 | 21400 | 21450 | 21350 | 776 |
| 587 | 20250516 | 094000 | 1279701200 | 21400 | 21450 | 21500 | 21400 | 3331 |
| 588 | 20250516 | 093900 | 1208303750 | 21500 | 21550 | 21600 | 21500 | 2358 |
| 589 | 20250516 | 093800 | 1157537450 | 21550 | 21550 | 21650 | 21500 | 1846 |
| 590 | 20250516 | 093700 | 1117703900 | 21550 | 21500 | 21550 | 21500 | 2472 |
| 591 | 20250516 | 093600 | 1064522650 | 21450 | 21400 | 21500 | 21350 | 797 |
| 592 | 20250516 | 093500 | 1047455550 | 21400 | 21250 | 21400 | 21250 | 535 |
| 593 | 20250516 | 093400 | 1036036400 | 21200 | 21300 | 21300 | 21200 | 478 |
| 594 | 20250516 | 093300 | 1025866800 | 21300 | 21350 | 21400 | 21300 | 832 |
| 595 | 20250516 | 093200 | 1008114800 | 21350 | 21300 | 21350 | 21300 | 308 |
| 596 | 20250516 | 093100 | 1001554350 | 21300 | 21250 | 21300 | 21250 | 659 |
| 597 | 20250516 | 093000 | 987541000 | 21250 | 21250 | 21300 | 21250 | 479 |
| 598 | 20250516 | 092900 | 977346150 | 21300 | 21250 | 21350 | 21250 | 1788 |
| 599 | 20250516 | 092800 | 939287800 | 21200 | 21250 | 21250 | 21150 | 430 |
| 600 | 20250516 | 092700 | 930166850 | 21250 | 21150 | 21250 | 21150 | 468 |
| 601 | 20250516 | 092600 | 920245450 | 21200 | 21100 | 21200 | 21100 | 315 |
| 602 | 20250516 | 092500 | 913597250 | 21100 | 21100 | 21100 | 21100 | 5 |
| 603 | 20250516 | 092400 | 913491750 | 21150 | 21100 | 21200 | 21100 | 506 |
| 604 | 20250516 | 092300 | 902806950 | 21100 | 21100 | 21150 | 21100 | 807 |
| 605 | 20250516 | 092200 | 885763900 | 21100 | 21250 | 21250 | 21100 | 1397 |
| 606 | 20250516 | 092100 | 856186650 | 21250 | 21300 | 21300 | 21250 | 410 |
| 607 | 20250516 | 092000 | 847473400 | 21300 | 21300 | 21350 | 21250 | 2796 |
| 608 | 20250516 | 091900 | 787952600 | 21350 | 21200 | 21350 | 21200 | 1466 |
| 609 | 20250516 | 091800 | 756766300 | 21150 | 21000 | 21200 | 21000 | 1497 |
| 610 | 20250516 | 091700 | 725231750 | 21025 | 21150 | 21150 | 21025 | 1250 |
| 611 | 20250516 | 091600 | 698855250 | 21150 | 21250 | 21250 | 21150 | 1970 |
| 612 | 20250516 | 091500 | 657118400 | 21250 | 21250 | 21300 | 21150 | 1507 |
| 613 | 20250516 | 091400 | 625082850 | 21250 | 21150 | 21350 | 21150 | 2265 |
| 614 | 20250516 | 091300 | 576941250 | 21200 | 21050 | 21250 | 21050 | 1439 |
| 615 | 20250516 | 091200 | 546535900 | 21050 | 20800 | 21050 | 20800 | 2498 |
| 616 | 20250516 | 091100 | 494267100 | 20750 | 20750 | 20800 | 20700 | 1079 |
| 617 | 20250516 | 091000 | 471888600 | 20800 | 20750 | 20800 | 20700 | 1030 |
| 618 | 20250516 | 090900 | 450518100 | 20750 | 20850 | 20900 | 20700 | 2299 |
| 619 | 20250516 | 090800 | 402833800 | 20800 | 20900 | 20900 | 20800 | 449 |
| 620 | 20250516 | 090700 | 393469800 | 20850 | 20750 | 20900 | 20750 | 530 |
| 621 | 20250516 | 090600 | 382458650 | 20750 | 20950 | 20950 | 20750 | 2903 |
| 622 | 20250516 | 090500 | 321831850 | 20950 | 20950 | 21000 | 20750 | 321 |
| 623 | 20250516 | 090400 | 315138550 | 20900 | 20800 | 21000 | 20750 | 2101 |
| 624 | 20250516 | 090300 | 271394600 | 20800 | 20825 | 20825 | 20600 | 7101 |
| 625 | 20250516 | 090200 | 124314050 | 20850 | 20850 | 20900 | 20750 | 1047 |
| 626 | 20250516 | 090100 | 102515550 | 20850 | 20950 | 20950 | 20800 | 2991 |
| 627 | 20250516 | 090000 | 40132500 | 21050 | 21000 | 21050 | 20950 | 1880 |