30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 182300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 3 | 20250516 | 182200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20250516 | 182100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20250516 | 182000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20250516 | 181900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20250516 | 181800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20250516 | 181700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20250516 | 181600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20250516 | 181500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20250516 | 181400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20250516 | 181300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20250516 | 181200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20250516 | 181100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20250516 | 181000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20250516 | 180900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20250516 | 180800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20250516 | 180700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20250516 | 180600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20250516 | 180500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20250516 | 180400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20250516 | 180300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20250516 | 180200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20250516 | 180100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20250516 | 180000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20250516 | 175900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20250516 | 175800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20250516 | 175700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20250516 | 175600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20250516 | 175500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20250516 | 175400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20250516 | 175300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 33 | 20250516 | 175200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20250516 | 175100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20250516 | 175000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20250516 | 174900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20250516 | 174800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20250516 | 174700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20250516 | 174600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20250516 | 174500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20250516 | 174400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20250516 | 174300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20250516 | 174200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20250516 | 174100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20250516 | 174000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20250516 | 173900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20250516 | 173800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20250516 | 173700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20250516 | 173600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20250516 | 173500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20250516 | 173400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20250516 | 173300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20250516 | 173200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20250516 | 173100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20250516 | 173000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20250516 | 172900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20250516 | 172800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20250516 | 172700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20250516 | 172600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20250516 | 172500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20250516 | 172400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20250516 | 172300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 63 | 20250516 | 172200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20250516 | 172100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20250516 | 172000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20250516 | 171900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20250516 | 171800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20250516 | 171700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20250516 | 171600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20250516 | 171500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20250516 | 171400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20250516 | 171300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20250516 | 171200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20250516 | 171100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20250516 | 171000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20250516 | 170900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20250516 | 170800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20250516 | 170700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20250516 | 170600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20250516 | 170500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20250516 | 170400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20250516 | 170300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20250516 | 170200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20250516 | 170100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20250516 | 170000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20250516 | 165900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20250516 | 165800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20250516 | 165700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20250516 | 165600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20250516 | 165500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20250516 | 165400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20250516 | 165300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 93 | 20250516 | 165200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20250516 | 165100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20250516 | 165000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20250516 | 164900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20250516 | 164800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20250516 | 164700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20250516 | 164600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20250516 | 164500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20250516 | 164400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20250516 | 164300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20250516 | 164200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20250516 | 164100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20250516 | 164000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20250516 | 163900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20250516 | 163800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20250516 | 163700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20250516 | 163600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20250516 | 163500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20250516 | 163400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20250516 | 163300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20250516 | 163200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20250516 | 163100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20250516 | 163000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20250516 | 162900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20250516 | 162800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20250516 | 162700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20250516 | 162600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20250516 | 162500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20250516 | 162400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20250516 | 162300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 123 | 20250516 | 162200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20250516 | 162100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20250516 | 162000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20250516 | 161900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20250516 | 161800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20250516 | 161700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20250516 | 161600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20250516 | 161500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20250516 | 161400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20250516 | 161300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20250516 | 161200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20250516 | 161100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20250516 | 161000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20250516 | 160900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20250516 | 160800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20250516 | 160700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20250516 | 160600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20250516 | 160500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20250516 | 160400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20250516 | 160300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20250516 | 160200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20250516 | 160100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20250516 | 160000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20250516 | 155900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20250516 | 155800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20250516 | 155700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20250516 | 155600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20250516 | 155500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20250516 | 155400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20250516 | 155300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 153 | 20250516 | 155200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20250516 | 155100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20250516 | 155000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20250516 | 154900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20250516 | 154800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20250516 | 154700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20250516 | 154600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20250516 | 154500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20250516 | 154400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20250516 | 154300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20250516 | 154200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20250516 | 154100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20250516 | 154000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20250516 | 153900 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20250516 | 153800 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20250516 | 153700 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20250516 | 153600 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20250516 | 153500 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20250516 | 153400 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20250516 | 153300 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20250516 | 153200 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20250516 | 153100 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20250516 | 153000 | 7281934700 | 34950 | 34950 | 34950 | 34950 | 2350 |
| 176 | 20250516 | 152900 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 177 | 20250516 | 152800 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 178 | 20250516 | 152700 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 179 | 20250516 | 152600 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 180 | 20250516 | 152500 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 181 | 20250516 | 152400 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 182 | 20250516 | 152300 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 183 | 20250516 | 152200 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 184 | 20250516 | 152100 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 185 | 20250516 | 152000 | 7199802200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 186 | 20250516 | 151900 | 7199802200 | 34900 | 34900 | 35000 | 34900 | 841 |
| 187 | 20250516 | 151800 | 7170396850 | 34950 | 34950 | 34950 | 34900 | 919 |
| 188 | 20250516 | 151700 | 7138317125 | 34950 | 34950 | 34950 | 34950 | 496 |
| 189 | 20250516 | 151600 | 7120981925 | 34950 | 34950 | 35000 | 34900 | 1128 |
| 190 | 20250516 | 151500 | 7081557825 | 34950 | 34950 | 35000 | 34950 | 107 |
| 191 | 20250516 | 151400 | 7077818075 | 34950 | 34900 | 34950 | 34900 | 687 |
| 192 | 20250516 | 151300 | 7053810475 | 35000 | 34950 | 35000 | 34950 | 1167 |
| 193 | 20250516 | 151200 | 7013022175 | 34950 | 34950 | 35000 | 34950 | 608 |
| 194 | 20250516 | 151100 | 6991771975 | 34950 | 34950 | 35000 | 34950 | 362 |
| 195 | 20250516 | 151000 | 6979119675 | 35000 | 34950 | 35050 | 34950 | 1049 |
| 196 | 20250516 | 150900 | 6942416825 | 34900 | 34950 | 35000 | 34900 | 620 |
| 197 | 20250516 | 150800 | 6920760675 | 35000 | 35000 | 35000 | 34950 | 109 |
| 198 | 20250516 | 150700 | 6916947825 | 35000 | 35050 | 35050 | 35000 | 1072 |
| 199 | 20250516 | 150600 | 6879425225 | 35050 | 35000 | 35050 | 34950 | 206 |
| 200 | 20250516 | 150500 | 6872215825 | 35050 | 35000 | 35050 | 34950 | 1370 |
| 201 | 20250516 | 150400 | 6824270125 | 34950 | 35050 | 35050 | 34950 | 289 |
| 202 | 20250516 | 150300 | 6814156425 | 35000 | 35050 | 35050 | 35000 | 571 |
| 203 | 20250516 | 150200 | 6794150425 | 35050 | 35050 | 35150 | 35050 | 432 |
| 204 | 20250516 | 150100 | 6779005325 | 35100 | 35150 | 35200 | 35100 | 380 |
| 205 | 20250516 | 150000 | 6765663575 | 35150 | 35200 | 35250 | 35150 | 574 |
| 206 | 20250516 | 145900 | 6745448125 | 35150 | 35200 | 35200 | 35150 | 396 |
| 207 | 20250516 | 145800 | 6731516675 | 35150 | 35150 | 35200 | 35150 | 234 |
| 208 | 20250516 | 145700 | 6723284425 | 35150 | 35150 | 35200 | 35150 | 232 |
| 209 | 20250516 | 145600 | 6715123775 | 35200 | 35150 | 35200 | 35150 | 264 |
| 210 | 20250516 | 145500 | 6705831925 | 35200 | 35150 | 35200 | 35100 | 982 |
| 211 | 20250516 | 145400 | 6671298625 | 35150 | 35250 | 35250 | 35150 | 468 |
| 212 | 20250516 | 145300 | 6654828525 | 35250 | 35200 | 35250 | 35200 | 382 |
| 213 | 20250516 | 145200 | 6641375975 | 35250 | 35200 | 35250 | 35200 | 218 |
| 214 | 20250516 | 145100 | 6633694975 | 35250 | 35250 | 35250 | 35200 | 418 |
| 215 | 20250516 | 145000 | 6618970225 | 35250 | 35200 | 35300 | 35150 | 588 |
| 216 | 20250516 | 144900 | 6598248925 | 35200 | 35150 | 35250 | 35150 | 811 |
| 217 | 20250516 | 144800 | 6569732875 | 35100 | 35200 | 35200 | 35100 | 332 |
| 218 | 20250516 | 144700 | 6558062325 | 35200 | 35200 | 35250 | 35150 | 449 |
| 219 | 20250516 | 144600 | 6542264825 | 35250 | 35250 | 35250 | 35150 | 375 |
| 220 | 20250516 | 144500 | 6529059175 | 35250 | 35200 | 35300 | 35200 | 850 |
| 221 | 20250516 | 144400 | 6499109425 | 35150 | 35200 | 35250 | 35150 | 473 |
| 222 | 20250516 | 144300 | 6482454725 | 35250 | 35200 | 35250 | 35150 | 352 |
| 223 | 20250516 | 144200 | 6470064775 | 35250 | 35250 | 35250 | 35200 | 211 |
| 224 | 20250516 | 144100 | 6462628325 | 35250 | 35150 | 35250 | 35150 | 147 |
| 225 | 20250516 | 144000 | 6457449175 | 35300 | 35200 | 35350 | 35150 | 786 |
| 226 | 20250516 | 143900 | 6429731675 | 35200 | 35250 | 35300 | 35050 | 777 |
| 227 | 20250516 | 143800 | 6402374375 | 35250 | 35350 | 35350 | 35250 | 469 |
| 228 | 20250516 | 143700 | 6385819725 | 35350 | 35250 | 35350 | 35250 | 187 |
| 229 | 20250516 | 143600 | 6379216325 | 35300 | 35250 | 35300 | 35250 | 153 |
| 230 | 20250516 | 143500 | 6373816275 | 35300 | 35250 | 35350 | 35200 | 1206 |
| 231 | 20250516 | 143400 | 6331253775 | 35300 | 35250 | 35300 | 35250 | 310 |
| 232 | 20250516 | 143300 | 6320313925 | 35300 | 35250 | 35300 | 35250 | 166 |
| 233 | 20250516 | 143200 | 6314456775 | 35250 | 35250 | 35300 | 35200 | 615 |
| 234 | 20250516 | 143100 | 6292774125 | 35200 | 35200 | 35250 | 35200 | 302 |
| 235 | 20250516 | 143000 | 6282138525 | 35200 | 35300 | 35400 | 35200 | 941 |
| 236 | 20250516 | 142900 | 6248940425 | 35250 | 35250 | 35350 | 35250 | 195 |
| 237 | 20250516 | 142800 | 6242057375 | 35250 | 35400 | 35400 | 35250 | 810 |
| 238 | 20250516 | 142700 | 6213446675 | 35350 | 35400 | 35400 | 35300 | 368 |
| 239 | 20250516 | 142600 | 6200439825 | 35400 | 35400 | 35450 | 35350 | 659 |
| 240 | 20250516 | 142500 | 6177114925 | 35400 | 35450 | 35550 | 35400 | 1033 |
| 241 | 20250516 | 142400 | 6140495275 | 35450 | 35550 | 35550 | 35450 | 1671 |
| 242 | 20250516 | 142300 | 6081135125 | 35500 | 35500 | 35600 | 35500 | 789 |
| 243 | 20250516 | 142200 | 6053087925 | 35500 | 35550 | 35550 | 35500 | 174 |
| 244 | 20250516 | 142100 | 6046904325 | 35550 | 35500 | 35550 | 35500 | 213 |
| 245 | 20250516 | 142000 | 6039333875 | 35500 | 35600 | 35700 | 35500 | 1114 |
| 246 | 20250516 | 141900 | 5999634525 | 35600 | 35650 | 35700 | 35600 | 693 |
| 247 | 20250516 | 141800 | 5974920375 | 35650 | 35700 | 35750 | 35650 | 339 |
| 248 | 20250516 | 141700 | 5962813375 | 35700 | 35750 | 35750 | 35650 | 333 |
| 249 | 20250516 | 141600 | 5950926825 | 35700 | 35650 | 35750 | 35650 | 241 |
| 250 | 20250516 | 141500 | 5942321175 | 35700 | 35600 | 35800 | 35600 | 1096 |
| 251 | 20250516 | 141400 | 5903179575 | 35600 | 35650 | 35650 | 35550 | 1138 |
| 252 | 20250516 | 141300 | 5862645625 | 35700 | 35600 | 35700 | 35600 | 377 |
| 253 | 20250516 | 141200 | 5849192925 | 35650 | 35650 | 35650 | 35550 | 185 |
| 254 | 20250516 | 141100 | 5842598175 | 35600 | 35650 | 35700 | 35600 | 961 |
| 255 | 20250516 | 141000 | 5808371025 | 35600 | 35650 | 35750 | 35600 | 617 |
| 256 | 20250516 | 140900 | 5786350075 | 35700 | 35700 | 35750 | 35650 | 999 |
| 257 | 20250516 | 140800 | 5750684025 | 35750 | 35750 | 35800 | 35750 | 291 |
| 258 | 20250516 | 140700 | 5740273975 | 35800 | 35750 | 35800 | 35750 | 441 |
| 259 | 20250516 | 140600 | 5724498975 | 35800 | 35750 | 35800 | 35750 | 468 |
| 260 | 20250516 | 140500 | 5707757675 | 35800 | 35750 | 35800 | 35700 | 736 |
| 261 | 20250516 | 140400 | 5681425075 | 35700 | 35750 | 35800 | 35650 | 599 |
| 262 | 20250516 | 140300 | 5660032875 | 35700 | 35750 | 35800 | 35700 | 189 |
| 263 | 20250516 | 140200 | 5653276275 | 35700 | 35700 | 35750 | 35700 | 674 |
| 264 | 20250516 | 140100 | 5629198025 | 35700 | 35700 | 35750 | 35650 | 337 |
| 265 | 20250516 | 140000 | 5617171375 | 35650 | 35650 | 35750 | 35600 | 836 |
| 266 | 20250516 | 135900 | 5587344425 | 35650 | 35700 | 35750 | 35600 | 874 |
| 267 | 20250516 | 135800 | 5556171425 | 35650 | 35700 | 35700 | 35650 | 186 |
| 268 | 20250516 | 135700 | 5549532275 | 35700 | 35700 | 35750 | 35650 | 410 |
| 269 | 20250516 | 135600 | 5534895675 | 35700 | 35700 | 35700 | 35650 | 169 |
| 270 | 20250516 | 135500 | 5528862875 | 35700 | 35700 | 35800 | 35650 | 706 |
| 271 | 20250516 | 135400 | 5503635075 | 35700 | 35700 | 35700 | 35650 | 601 |
| 272 | 20250516 | 135300 | 5482184325 | 35750 | 35650 | 35750 | 35650 | 232 |
| 273 | 20250516 | 135200 | 5473895725 | 35700 | 35650 | 35750 | 35650 | 619 |
| 274 | 20250516 | 135100 | 5451790975 | 35700 | 35700 | 35750 | 35700 | 527 |
| 275 | 20250516 | 135000 | 5432976925 | 35700 | 35650 | 35800 | 35650 | 2508 |
| 276 | 20250516 | 134900 | 5343407775 | 35650 | 35650 | 35700 | 35600 | 784 |
| 277 | 20250516 | 134800 | 5315469425 | 35650 | 35600 | 35650 | 35600 | 141 |
| 278 | 20250516 | 134700 | 5310443025 | 35600 | 35650 | 35700 | 35600 | 215 |
| 279 | 20250516 | 134600 | 5302775025 | 35700 | 35550 | 35700 | 35500 | 243 |
| 280 | 20250516 | 134500 | 5294115975 | 35600 | 35600 | 35700 | 35550 | 870 |
| 281 | 20250516 | 134400 | 5263102325 | 35650 | 35650 | 35650 | 35600 | 234 |
| 282 | 20250516 | 134300 | 5254761525 | 35650 | 35650 | 35700 | 35600 | 501 |
| 283 | 20250516 | 134200 | 5236895375 | 35650 | 35700 | 35700 | 35650 | 163 |
| 284 | 20250516 | 134100 | 5231076575 | 35700 | 35750 | 35750 | 35700 | 397 |
| 285 | 20250516 | 134000 | 5216893125 | 35750 | 35800 | 35800 | 35750 | 1117 |
| 286 | 20250516 | 133900 | 5176926025 | 35800 | 35750 | 35800 | 35750 | 682 |
| 287 | 20250516 | 133800 | 5152538525 | 35800 | 35650 | 35800 | 35600 | 3369 |
| 288 | 20250516 | 133700 | 5032268825 | 35650 | 35650 | 35700 | 35600 | 442 |
| 289 | 20250516 | 133600 | 5016513025 | 35650 | 35650 | 35700 | 35650 | 338 |
| 290 | 20250516 | 133500 | 5004456825 | 35650 | 35550 | 35700 | 35550 | 1951 |
| 291 | 20250516 | 133400 | 4934946275 | 35550 | 35500 | 35650 | 35500 | 5639 |
| 292 | 20250516 | 133300 | 4734556925 | 35450 | 35500 | 35500 | 35400 | 1234 |
| 293 | 20250516 | 133200 | 4690805725 | 35500 | 35500 | 35500 | 35450 | 305 |
| 294 | 20250516 | 133100 | 4679980925 | 35500 | 35450 | 35500 | 35450 | 276 |
| 295 | 20250516 | 133000 | 4670186775 | 35500 | 35450 | 35500 | 35450 | 699 |
| 296 | 20250516 | 132900 | 4645398725 | 35350 | 35450 | 35450 | 35350 | 576 |
| 297 | 20250516 | 132800 | 4625003075 | 35450 | 35500 | 35500 | 35400 | 810 |
| 298 | 20250516 | 132700 | 4596289725 | 35500 | 35200 | 35500 | 35200 | 3854 |
| 299 | 20250516 | 132600 | 4460134875 | 35200 | 35250 | 35250 | 35200 | 223 |
| 300 | 20250516 | 132500 | 4452275575 | 35200 | 35200 | 35250 | 35200 | 1729 |
| 301 | 20250516 | 132400 | 4391406725 | 35150 | 35100 | 35200 | 35100 | 336 |
| 302 | 20250516 | 132300 | 4379591625 | 35150 | 35100 | 35150 | 35100 | 184 |
| 303 | 20250516 | 132200 | 4373125175 | 35150 | 35100 | 35150 | 35100 | 389 |
| 304 | 20250516 | 132100 | 4359469875 | 35050 | 35150 | 35150 | 35050 | 408 |
| 305 | 20250516 | 132000 | 4345144175 | 35150 | 35100 | 35150 | 35100 | 675 |
| 306 | 20250516 | 131900 | 4321426975 | 35100 | 35100 | 35150 | 35050 | 2527 |
| 307 | 20250516 | 131800 | 4232727975 | 35150 | 35100 | 35150 | 35100 | 104 |
| 308 | 20250516 | 131700 | 4229073425 | 35100 | 35100 | 35150 | 35100 | 44 |
| 309 | 20250516 | 131600 | 4227527675 | 35100 | 35100 | 35100 | 35050 | 319 |
| 310 | 20250516 | 131500 | 4216331775 | 35100 | 35050 | 35150 | 35050 | 526 |
| 311 | 20250516 | 131400 | 4197862575 | 35100 | 35050 | 35100 | 35000 | 156 |
| 312 | 20250516 | 131300 | 4192395350 | 35050 | 35000 | 35050 | 35000 | 155 |
| 313 | 20250516 | 131200 | 4186963300 | 35000 | 35000 | 35050 | 35000 | 108 |
| 314 | 20250516 | 131100 | 4183178550 | 35000 | 35100 | 35100 | 35000 | 88 |
| 315 | 20250516 | 131000 | 4180093800 | 35050 | 35000 | 35150 | 35000 | 566 |
| 316 | 20250516 | 130900 | 4160247050 | 35000 | 35050 | 35050 | 35000 | 606 |
| 317 | 20250516 | 130800 | 4139035300 | 35000 | 35050 | 35100 | 35000 | 725 |
| 318 | 20250516 | 130700 | 4113622250 | 35050 | 35100 | 35150 | 35050 | 211 |
| 319 | 20250516 | 130600 | 4106214800 | 35150 | 35150 | 35150 | 35100 | 153 |
| 320 | 20250516 | 130500 | 4100837000 | 35150 | 35150 | 35200 | 35100 | 1440 |
| 321 | 20250516 | 130400 | 4050228900 | 35100 | 35100 | 35150 | 35100 | 141 |
| 322 | 20250516 | 130300 | 4045278400 | 35100 | 35150 | 35150 | 35100 | 236 |
| 323 | 20250516 | 130200 | 4036987600 | 35100 | 35150 | 35150 | 35100 | 163 |
| 324 | 20250516 | 130100 | 4031260350 | 35050 | 35100 | 35150 | 35050 | 111 |
| 325 | 20250516 | 130000 | 4027364350 | 35150 | 35150 | 35150 | 35050 | 837 |
| 326 | 20250516 | 125900 | 3997951250 | 35100 | 35100 | 35150 | 35100 | 497 |
| 327 | 20250516 | 125800 | 3980504850 | 35100 | 35100 | 35150 | 35100 | 252 |
| 328 | 20250516 | 125700 | 3971647850 | 35150 | 35150 | 35150 | 35100 | 364 |
| 329 | 20250516 | 125600 | 3958870600 | 35150 | 35100 | 35150 | 35100 | 110 |
| 330 | 20250516 | 125500 | 3955008300 | 35150 | 35050 | 35150 | 35000 | 3211 |
| 331 | 20250516 | 125400 | 3842343050 | 35050 | 35000 | 35050 | 34950 | 984 |
| 332 | 20250516 | 125300 | 3807893900 | 35000 | 35000 | 35000 | 34950 | 272 |
| 333 | 20250516 | 125200 | 3798383850 | 35000 | 35000 | 35000 | 34950 | 231 |
| 334 | 20250516 | 125100 | 3790300600 | 35000 | 35000 | 35000 | 34950 | 221 |
| 335 | 20250516 | 125000 | 3782566450 | 34950 | 35000 | 35000 | 34950 | 143 |
| 336 | 20250516 | 124900 | 3777562800 | 35000 | 35000 | 35000 | 34950 | 58 |
| 337 | 20250516 | 124800 | 3775533250 | 34950 | 35000 | 35000 | 34950 | 43 |
| 338 | 20250516 | 124700 | 3774030350 | 35000 | 35000 | 35000 | 34950 | 706 |
| 339 | 20250516 | 124600 | 3749348650 | 34950 | 34950 | 35000 | 34950 | 76 |
| 340 | 20250516 | 124500 | 3746690400 | 34950 | 34950 | 35000 | 34950 | 199 |
| 341 | 20250516 | 124400 | 3739726150 | 35000 | 35000 | 35050 | 34950 | 112 |
| 342 | 20250516 | 124300 | 3735805350 | 35050 | 35000 | 35050 | 34950 | 260 |
| 343 | 20250516 | 124200 | 3726705350 | 35000 | 35100 | 35100 | 35000 | 239 |
| 344 | 20250516 | 124100 | 3718337400 | 35000 | 35050 | 35100 | 35000 | 239 |
| 345 | 20250516 | 124000 | 3709958800 | 35100 | 35100 | 35100 | 35050 | 155 |
| 346 | 20250516 | 123900 | 3704521300 | 35100 | 34900 | 35100 | 34900 | 4297 |
| 347 | 20250516 | 123800 | 3554131150 | 34900 | 34950 | 34950 | 34900 | 135 |
| 348 | 20250516 | 123700 | 3549416650 | 34900 | 34950 | 34950 | 34900 | 234 |
| 349 | 20250516 | 123600 | 3541239800 | 34950 | 34950 | 34950 | 34900 | 54 |
| 350 | 20250516 | 123500 | 3539353750 | 34950 | 34900 | 34950 | 34900 | 128 |
| 351 | 20250516 | 123400 | 3534885300 | 34900 | 34900 | 34900 | 34850 | 44 |
| 352 | 20250516 | 123300 | 3533350750 | 34900 | 34950 | 34950 | 34850 | 404 |
| 353 | 20250516 | 123200 | 3519249800 | 34950 | 34900 | 34950 | 34850 | 272 |
| 354 | 20250516 | 123100 | 3509757050 | 34850 | 34850 | 34900 | 34750 | 178 |
| 355 | 20250516 | 123000 | 3503555750 | 34850 | 34850 | 34850 | 34800 | 196 |
| 356 | 20250516 | 122900 | 3496726650 | 34800 | 34850 | 34850 | 34750 | 157 |
| 357 | 20250516 | 122800 | 3491261600 | 34850 | 34800 | 34850 | 34800 | 33 |
| 358 | 20250516 | 122700 | 3490112450 | 34750 | 34700 | 34850 | 34700 | 463 |
| 359 | 20250516 | 122600 | 3474017600 | 34700 | 34700 | 34750 | 34700 | 174 |
| 360 | 20250516 | 122500 | 3467978350 | 34700 | 34850 | 34850 | 34700 | 181 |
| 361 | 20250516 | 122400 | 3461680100 | 34750 | 34850 | 34850 | 34750 | 280 |
| 362 | 20250516 | 122300 | 3451936100 | 34850 | 34850 | 34900 | 34800 | 89 |
| 363 | 20250516 | 122200 | 3448834100 | 34850 | 34850 | 34900 | 34850 | 1030 |
| 364 | 20250516 | 122100 | 3412932950 | 34850 | 34900 | 34900 | 34850 | 80 |
| 365 | 20250516 | 122000 | 3410142400 | 34900 | 34850 | 34900 | 34850 | 97 |
| 366 | 20250516 | 121900 | 3406761800 | 34850 | 34850 | 34900 | 34850 | 147 |
| 367 | 20250516 | 121800 | 3401632975 | 34900 | 34900 | 34950 | 34900 | 356 |
| 368 | 20250516 | 121700 | 3389206525 | 34900 | 34950 | 34950 | 34900 | 186 |
| 369 | 20250516 | 121600 | 3382708875 | 34900 | 34950 | 34950 | 34900 | 116 |
| 370 | 20250516 | 121500 | 3378658675 | 34950 | 34900 | 34950 | 34900 | 129 |
| 371 | 20250516 | 121400 | 3374155250 | 34900 | 34850 | 34900 | 34850 | 133 |
| 372 | 20250516 | 121300 | 3369514650 | 34850 | 34850 | 34900 | 34850 | 133 |
| 373 | 20250516 | 121200 | 3364875450 | 34850 | 34900 | 34900 | 34850 | 652 |
| 374 | 20250516 | 121100 | 3342145750 | 34850 | 34850 | 34900 | 34850 | 84 |
| 375 | 20250516 | 121000 | 3339215250 | 34900 | 34850 | 34900 | 34850 | 81 |
| 376 | 20250516 | 120900 | 3336389800 | 34850 | 34850 | 34900 | 34850 | 239 |
| 377 | 20250516 | 120800 | 3328055000 | 34900 | 34900 | 34900 | 34850 | 80 |
| 378 | 20250516 | 120700 | 3325264200 | 34850 | 34850 | 34900 | 34850 | 136 |
| 379 | 20250516 | 120600 | 3320520250 | 34900 | 34800 | 34900 | 34800 | 1628 |
| 380 | 20250516 | 120500 | 3263762800 | 34850 | 34850 | 34850 | 34800 | 150 |
| 381 | 20250516 | 120400 | 3258538750 | 34850 | 34850 | 34850 | 34800 | 139 |
| 382 | 20250516 | 120300 | 3253695900 | 34800 | 34800 | 34850 | 34750 | 342 |
| 383 | 20250516 | 120200 | 3241793450 | 34800 | 34750 | 34800 | 34750 | 83 |
| 384 | 20250516 | 120100 | 3238905900 | 34750 | 34800 | 34800 | 34750 | 88 |
| 385 | 20250516 | 120000 | 3235844450 | 34800 | 34750 | 34800 | 34750 | 55 |
| 386 | 20250516 | 115900 | 3233931600 | 34800 | 34800 | 34800 | 34700 | 125 |
| 387 | 20250516 | 115800 | 3229583550 | 34750 | 34750 | 34800 | 34700 | 100 |
| 388 | 20250516 | 115700 | 3226107100 | 34800 | 34800 | 34800 | 34750 | 404 |
| 389 | 20250516 | 115600 | 3212052200 | 34750 | 34750 | 34800 | 34750 | 90 |
| 390 | 20250516 | 115500 | 3208922700 | 34750 | 34750 | 34800 | 34750 | 187 |
| 391 | 20250516 | 115400 | 3202415450 | 34800 | 34800 | 34800 | 34750 | 175 |
| 392 | 20250516 | 115300 | 3196326250 | 34750 | 34800 | 34800 | 34750 | 30 |
| 393 | 20250516 | 115200 | 3195283700 | 34800 | 34800 | 34800 | 34800 | 52 |
| 394 | 20250516 | 115100 | 3193474100 | 34800 | 34750 | 34800 | 34750 | 107 |
| 395 | 20250516 | 115000 | 3189751750 | 34750 | 34800 | 34800 | 34750 | 79 |
| 396 | 20250516 | 114900 | 3187003900 | 34750 | 34700 | 34750 | 34700 | 68 |
| 397 | 20250516 | 114800 | 3184641700 | 34700 | 34700 | 34750 | 34700 | 102 |
| 398 | 20250516 | 114700 | 3181102250 | 34700 | 34800 | 34800 | 34700 | 136 |
| 399 | 20250516 | 114600 | 3176375200 | 34800 | 34700 | 34800 | 34700 | 129 |
| 400 | 20250516 | 114500 | 3171890500 | 34700 | 34750 | 34750 | 34700 | 48 |
| 401 | 20250516 | 114400 | 3170223600 | 34700 | 34750 | 34800 | 34700 | 220 |
| 402 | 20250516 | 114300 | 3162577950 | 34750 | 34800 | 34800 | 34750 | 54 |
| 403 | 20250516 | 114200 | 3160699650 | 34800 | 34750 | 34800 | 34750 | 127 |
| 404 | 20250516 | 114100 | 3156281300 | 34750 | 34750 | 34800 | 34750 | 73 |
| 405 | 20250516 | 114000 | 3153741450 | 34750 | 34700 | 34750 | 34700 | 61 |
| 406 | 20250516 | 113900 | 3151623800 | 34700 | 34800 | 34850 | 34650 | 331 |
| 407 | 20250516 | 113800 | 3140111250 | 34800 | 34800 | 34800 | 34750 | 204 |
| 408 | 20250516 | 113700 | 3133020000 | 34750 | 34800 | 34800 | 34750 | 61 |
| 409 | 20250516 | 113600 | 3130898400 | 34750 | 34700 | 34800 | 34600 | 700 |
| 410 | 20250516 | 113500 | 3106555550 | 34800 | 34550 | 34800 | 34550 | 5010 |
| 411 | 20250516 | 113400 | 2932613600 | 34550 | 34600 | 34600 | 34500 | 186 |
| 412 | 20250516 | 113300 | 2926178600 | 34600 | 34650 | 34650 | 34500 | 290 |
| 413 | 20250516 | 113200 | 2916154600 | 34600 | 34600 | 34650 | 34600 | 151 |
| 414 | 20250516 | 113100 | 2910923750 | 34650 | 34650 | 34650 | 34650 | 109 |
| 415 | 20250516 | 113000 | 2907146900 | 34650 | 34650 | 34650 | 34600 | 216 |
| 416 | 20250516 | 112900 | 2899668850 | 34650 | 34600 | 34650 | 34600 | 164 |
| 417 | 20250516 | 112800 | 2893987600 | 34650 | 34650 | 34650 | 34600 | 135 |
| 418 | 20250516 | 112700 | 2889309950 | 34650 | 34650 | 34650 | 34600 | 98 |
| 419 | 20250516 | 112600 | 2885915550 | 34600 | 34600 | 34650 | 34600 | 601 |
| 420 | 20250516 | 112500 | 2865114100 | 34600 | 34600 | 34600 | 34550 | 139 |
| 421 | 20250516 | 112400 | 2860308600 | 34600 | 34600 | 34600 | 34550 | 364 |
| 422 | 20250516 | 112300 | 2847720375 | 34600 | 34600 | 34600 | 34575 | 74 |
| 423 | 20250516 | 112200 | 2845160325 | 34550 | 34600 | 34600 | 34550 | 239 |
| 424 | 20250516 | 112100 | 2836900625 | 34600 | 34600 | 34600 | 34550 | 216 |
| 425 | 20250516 | 112000 | 2829427675 | 34550 | 34600 | 34600 | 34550 | 80 |
| 426 | 20250516 | 111900 | 2826660625 | 34550 | 34550 | 34550 | 34500 | 135 |
| 427 | 20250516 | 111800 | 2821997675 | 34550 | 34500 | 34550 | 34500 | 262 |
| 428 | 20250516 | 111700 | 2812951025 | 34500 | 34500 | 34550 | 34450 | 406 |
| 429 | 20250516 | 111600 | 2798954425 | 34550 | 34550 | 34600 | 34500 | 159 |
| 430 | 20250516 | 111500 | 2793459775 | 34550 | 34600 | 34600 | 34550 | 280 |
| 431 | 20250516 | 111400 | 2783778975 | 34550 | 34600 | 34600 | 34550 | 104 |
| 432 | 20250516 | 111300 | 2780181375 | 34550 | 34600 | 34600 | 34500 | 170 |
| 433 | 20250516 | 111200 | 2774303025 | 34600 | 34600 | 34600 | 34550 | 174 |
| 434 | 20250516 | 111100 | 2768288425 | 34550 | 34550 | 34600 | 34550 | 180 |
| 435 | 20250516 | 111000 | 2762060775 | 34550 | 34550 | 34600 | 34500 | 177 |
| 436 | 20250516 | 110900 | 2755944825 | 34550 | 34550 | 34600 | 34500 | 126 |
| 437 | 20250516 | 110800 | 2751591225 | 34550 | 34500 | 34550 | 34450 | 116 |
| 438 | 20250516 | 110700 | 2747589875 | 34500 | 34450 | 34500 | 34450 | 101 |
| 439 | 20250516 | 110600 | 2744109075 | 34450 | 34400 | 34500 | 34400 | 133 |
| 440 | 20250516 | 110500 | 2739522475 | 34450 | 34450 | 34500 | 34400 | 141 |
| 441 | 20250516 | 110400 | 2734663975 | 34400 | 34350 | 34450 | 34350 | 80 |
| 442 | 20250516 | 110300 | 2731909275 | 34400 | 34300 | 34400 | 34250 | 524 |
| 443 | 20250516 | 110200 | 2713934675 | 34300 | 34350 | 34500 | 34250 | 816 |
| 444 | 20250516 | 110100 | 2685947275 | 34350 | 34600 | 34600 | 34350 | 501 |
| 445 | 20250516 | 110000 | 2668698225 | 34600 | 34600 | 34600 | 34450 | 940 |
| 446 | 20250516 | 105900 | 2636229125 | 34650 | 34600 | 34650 | 34550 | 681 |
| 447 | 20250516 | 105800 | 2612648575 | 34600 | 34600 | 34650 | 34550 | 1282 |
| 448 | 20250516 | 105700 | 2568294825 | 34600 | 34550 | 34600 | 34500 | 573 |
| 449 | 20250516 | 105600 | 2548476475 | 34550 | 34550 | 34650 | 34500 | 1027 |
| 450 | 20250516 | 105500 | 2512965325 | 34600 | 34600 | 34650 | 34550 | 696 |
| 451 | 20250516 | 105400 | 2488870925 | 34600 | 34700 | 34700 | 34600 | 390 |
| 452 | 20250516 | 105300 | 2475345275 | 34650 | 34700 | 34700 | 34550 | 808 |
| 453 | 20250516 | 105200 | 2447343275 | 34650 | 34700 | 34750 | 34650 | 760 |
| 454 | 20250516 | 105100 | 2420984575 | 34700 | 34650 | 34750 | 34600 | 585 |
| 455 | 20250516 | 105000 | 2400698325 | 34750 | 34750 | 34750 | 34650 | 572 |
| 456 | 20250516 | 104900 | 2380843525 | 34750 | 34700 | 34800 | 34550 | 805 |
| 457 | 20250516 | 104800 | 2352939225 | 34700 | 34700 | 34850 | 34650 | 1027 |
| 458 | 20250516 | 104700 | 2317283575 | 34700 | 34650 | 34850 | 34650 | 344 |
| 459 | 20250516 | 104600 | 2305317825 | 34700 | 34700 | 34850 | 34650 | 764 |
| 460 | 20250516 | 104500 | 2278753575 | 34750 | 34700 | 34800 | 34650 | 751 |
| 461 | 20250516 | 104400 | 2252690625 | 34700 | 34800 | 34800 | 34700 | 522 |
| 462 | 20250516 | 104300 | 2234539825 | 34800 | 34700 | 34800 | 34700 | 722 |
| 463 | 20250516 | 104200 | 2209446375 | 34650 | 34800 | 34800 | 34500 | 969 |
| 464 | 20250516 | 104100 | 2175824625 | 34750 | 34750 | 34800 | 34700 | 508 |
| 465 | 20250516 | 104000 | 2158170925 | 34750 | 34750 | 34800 | 34700 | 559 |
| 466 | 20250516 | 103900 | 2138758675 | 34700 | 34800 | 34800 | 34700 | 874 |
| 467 | 20250516 | 103800 | 2108358875 | 34800 | 34800 | 34800 | 34750 | 409 |
| 468 | 20250516 | 103700 | 2094129275 | 34800 | 34800 | 34800 | 34700 | 694 |
| 469 | 20250516 | 103600 | 2069981425 | 34800 | 34850 | 34850 | 34750 | 548 |
| 470 | 20250516 | 103500 | 2050904675 | 34850 | 34800 | 34850 | 34750 | 500 |
| 471 | 20250516 | 103400 | 2033504125 | 34800 | 34750 | 34900 | 34750 | 815 |
| 472 | 20250516 | 103300 | 2005133175 | 34800 | 34950 | 34950 | 34700 | 733 |
| 473 | 20250516 | 103200 | 1979574325 | 34900 | 35000 | 35000 | 34850 | 765 |
| 474 | 20250516 | 103100 | 1952856125 | 35000 | 35000 | 35050 | 34950 | 680 |
| 475 | 20250516 | 103000 | 1929053925 | 35050 | 34950 | 35050 | 34950 | 1587 |
| 476 | 20250516 | 102900 | 1873532525 | 35000 | 34900 | 35000 | 34850 | 865 |
| 477 | 20250516 | 102800 | 1843336525 | 34850 | 34850 | 34950 | 34850 | 833 |
| 478 | 20250516 | 102700 | 1814260325 | 34900 | 34850 | 34900 | 34850 | 853 |
| 479 | 20250516 | 102600 | 1784511175 | 34850 | 35000 | 35050 | 34850 | 1055 |
| 480 | 20250516 | 102500 | 1747662675 | 35050 | 35050 | 35100 | 35000 | 1265 |
| 481 | 20250516 | 102400 | 1703305675 | 35050 | 35100 | 35100 | 35050 | 1024 |
| 482 | 20250516 | 102300 | 1667382075 | 35100 | 34950 | 35100 | 34950 | 3173 |
| 483 | 20250516 | 102200 | 1556181025 | 34950 | 34900 | 35000 | 34850 | 2657 |
| 484 | 20250516 | 102100 | 1463354525 | 34900 | 34800 | 34900 | 34750 | 2459 |
| 485 | 20250516 | 102000 | 1377692725 | 34800 | 34750 | 34800 | 34700 | 941 |
| 486 | 20250516 | 101900 | 1344987375 | 34750 | 34650 | 34750 | 34600 | 1244 |
| 487 | 20250516 | 101800 | 1301797475 | 34650 | 34400 | 34650 | 34350 | 3708 |
| 488 | 20250516 | 101700 | 1173851575 | 34400 | 34350 | 34400 | 34300 | 425 |
| 489 | 20250516 | 101600 | 1159237075 | 34350 | 34350 | 34400 | 34350 | 36 |
| 490 | 20250516 | 101500 | 1158000425 | 34300 | 34350 | 34400 | 34300 | 488 |
| 491 | 20250516 | 101400 | 1141236675 | 34350 | 34300 | 34350 | 34300 | 310 |
| 492 | 20250516 | 101300 | 1130598675 | 34200 | 34300 | 34300 | 34200 | 61 |
| 493 | 20250516 | 101200 | 1128508325 | 34300 | 34300 | 34300 | 34300 | 217 |
| 494 | 20250516 | 101100 | 1121065225 | 34300 | 34200 | 34300 | 34100 | 1029 |
| 495 | 20250516 | 101000 | 1085783425 | 34150 | 34150 | 34200 | 34100 | 935 |
| 496 | 20250516 | 100900 | 1053855575 | 34200 | 34250 | 34250 | 34200 | 367 |
| 497 | 20250516 | 100800 | 1041295425 | 34250 | 34250 | 34250 | 34200 | 471 |
| 498 | 20250516 | 100700 | 1025186225 | 34250 | 34300 | 34300 | 34200 | 158 |
| 499 | 20250516 | 100600 | 1019773825 | 34300 | 34250 | 34300 | 34250 | 404 |
| 500 | 20250516 | 100500 | 1005936725 | 34200 | 34250 | 34300 | 34200 | 361 |
| 501 | 20250516 | 100400 | 993575375 | 34200 | 34100 | 34200 | 34100 | 773 |
| 502 | 20250516 | 100300 | 967159225 | 34100 | 34150 | 34200 | 34100 | 601 |
| 503 | 20250516 | 100200 | 946643975 | 34150 | 34050 | 34150 | 34050 | 1484 |
| 504 | 20250516 | 100100 | 896053475 | 34050 | 34050 | 34050 | 34000 | 34 |
| 505 | 20250516 | 100000 | 894896325 | 34050 | 34050 | 34050 | 34000 | 359 |
| 506 | 20250516 | 095900 | 882681825 | 34000 | 34050 | 34050 | 34000 | 114 |
| 507 | 20250516 | 095800 | 878804275 | 34050 | 34000 | 34050 | 34000 | 49 |
| 508 | 20250516 | 095700 | 877137925 | 33950 | 34000 | 34000 | 33950 | 363 |
| 509 | 20250516 | 095600 | 864796075 | 34000 | 33950 | 34000 | 33950 | 305 |
| 510 | 20250516 | 095500 | 854431675 | 34000 | 34000 | 34000 | 33950 | 108 |
| 511 | 20250516 | 095400 | 850762475 | 34000 | 33900 | 34050 | 33850 | 2744 |
| 512 | 20250516 | 095300 | 757589075 | 33900 | 33950 | 33950 | 33900 | 26 |
| 513 | 20250516 | 095200 | 756706575 | 33900 | 33800 | 33950 | 33800 | 2709 |
| 514 | 20250516 | 095100 | 664905075 | 33800 | 33900 | 33900 | 33800 | 248 |
| 515 | 20250516 | 095000 | 656520375 | 33900 | 33850 | 33900 | 33850 | 44 |
| 516 | 20250516 | 094900 | 655030225 | 33900 | 33850 | 33900 | 33800 | 620 |
| 517 | 20250516 | 094800 | 634041575 | 33850 | 33850 | 33850 | 33800 | 71 |
| 518 | 20250516 | 094700 | 631638675 | 33850 | 33750 | 33900 | 33750 | 62 |
| 519 | 20250516 | 094600 | 629540375 | 33800 | 33750 | 33800 | 33650 | 388 |
| 520 | 20250516 | 094500 | 616459275 | 33700 | 33850 | 33850 | 33700 | 206 |
| 521 | 20250516 | 094400 | 609492775 | 33900 | 33900 | 33900 | 33800 | 350 |
| 522 | 20250516 | 094300 | 597630075 | 33900 | 33900 | 33950 | 33900 | 143 |
| 523 | 20250516 | 094200 | 592781875 | 33900 | 33800 | 33900 | 33800 | 697 |
| 524 | 20250516 | 094100 | 569161575 | 33850 | 33650 | 33850 | 33650 | 869 |
| 525 | 20250516 | 094000 | 539796175 | 33650 | 33650 | 33700 | 33650 | 19 |
| 526 | 20250516 | 093900 | 539156625 | 33600 | 33600 | 33650 | 33600 | 159 |
| 527 | 20250516 | 093800 | 533809125 | 33600 | 33550 | 33650 | 33550 | 255 |
| 528 | 20250516 | 093700 | 525229575 | 33550 | 33600 | 33600 | 33550 | 15 |
| 529 | 20250516 | 093600 | 524725725 | 33550 | 33550 | 33550 | 33550 | 244 |
| 530 | 20250516 | 093500 | 516539525 | 33500 | 33450 | 33500 | 33450 | 31 |
| 531 | 20250516 | 093400 | 515501325 | 33500 | 33500 | 33550 | 33500 | 10 |
| 532 | 20250516 | 093300 | 515166275 | 33500 | 33500 | 33500 | 33500 | 673 |
| 533 | 20250516 | 093200 | 492620775 | 33500 | 33550 | 33550 | 33500 | 7 |
| 534 | 20250516 | 093100 | 492386175 | 33550 | 33500 | 33550 | 33500 | 121 |
| 535 | 20250516 | 093000 | 488332575 | 33500 | 33500 | 33500 | 33500 | 28 |
| 536 | 20250516 | 092900 | 487394575 | 33450 | 33550 | 33550 | 33450 | 103 |
| 537 | 20250516 | 092800 | 483949025 | 33550 | 33450 | 33550 | 33400 | 359 |
| 538 | 20250516 | 092700 | 471939275 | 33500 | 33550 | 33550 | 33500 | 17 |
| 539 | 20250516 | 092600 | 471369525 | 33550 | 33550 | 33550 | 33550 | 100 |
| 540 | 20250516 | 092500 | 468014525 | 33500 | 33650 | 33650 | 33500 | 633 |
| 541 | 20250516 | 092400 | 446768775 | 33650 | 33600 | 33650 | 33600 | 110 |
| 542 | 20250516 | 092300 | 443071675 | 33600 | 33625 | 33650 | 33600 | 724 |
| 543 | 20250516 | 092200 | 418744800 | 33650 | 33650 | 33650 | 33650 | 107 |
| 544 | 20250516 | 092100 | 415144250 | 33650 | 33650 | 33700 | 33650 | 59 |
| 545 | 20250516 | 092000 | 413158700 | 33650 | 33650 | 33750 | 33650 | 127 |
| 546 | 20250516 | 091900 | 408884000 | 33700 | 33650 | 33750 | 33650 | 340 |
| 547 | 20250516 | 091800 | 397431700 | 33650 | 33550 | 33650 | 33550 | 379 |
| 548 | 20250516 | 091700 | 384684450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 549 | 20250516 | 091600 | 384684450 | 33550 | 33550 | 33600 | 33500 | 103 |
| 550 | 20250516 | 091500 | 381226800 | 33550 | 33600 | 33600 | 33550 | 186 |
| 551 | 20250516 | 091400 | 374984150 | 33600 | 33650 | 33650 | 33600 | 88 |
| 552 | 20250516 | 091300 | 372025150 | 33650 | 33600 | 33650 | 33600 | 155 |
| 553 | 20250516 | 091200 | 366817100 | 33600 | 33600 | 33600 | 33550 | 717 |
| 554 | 20250516 | 091100 | 342726650 | 33600 | 33650 | 33750 | 33600 | 488 |
| 555 | 20250516 | 091000 | 326300200 | 33650 | 33700 | 33700 | 33600 | 746 |
| 556 | 20250516 | 090900 | 301232850 | 33600 | 33600 | 33650 | 33600 | 195 |
| 557 | 20250516 | 090800 | 294678250 | 33600 | 33600 | 33650 | 33600 | 345 |
| 558 | 20250516 | 090700 | 283085200 | 33600 | 33650 | 33750 | 33600 | 536 |
| 559 | 20250516 | 090600 | 265050350 | 33550 | 33550 | 33600 | 33550 | 332 |
| 560 | 20250516 | 090500 | 253903900 | 33550 | 33650 | 33650 | 33500 | 412 |
| 561 | 20250516 | 090400 | 240080750 | 33600 | 33600 | 33700 | 33450 | 601 |
| 562 | 20250516 | 090300 | 219884050 | 33600 | 33550 | 33750 | 33500 | 4826 |
| 563 | 20250516 | 090200 | 57846500 | 33550 | 33550 | 33550 | 33400 | 913 |
| 564 | 20250516 | 090100 | 27302000 | 33600 | 33600 | 33650 | 33500 | 484 |
| 565 | 20250516 | 090000 | 11042100 | 33600 | 33400 | 33600 | 33400 | 330 |