37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 203000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 3 | 20250513 | 202900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20250513 | 202800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20250513 | 202700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20250513 | 202600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20250513 | 202500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20250513 | 202400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20250513 | 202300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20250513 | 202200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20250513 | 202100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20250513 | 202000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20250513 | 201900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20250513 | 201800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20250513 | 201700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20250513 | 201600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20250513 | 201500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20250513 | 201400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20250513 | 201300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20250513 | 201200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20250513 | 201100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20250513 | 201000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20250513 | 200900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20250513 | 200800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20250513 | 200700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20250513 | 200600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20250513 | 200500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20250513 | 200400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20250513 | 200300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20250513 | 200200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20250513 | 200100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20250513 | 200000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 33 | 20250513 | 195900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20250513 | 195800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20250513 | 195700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20250513 | 195600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20250513 | 195500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20250513 | 195400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20250513 | 195300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20250513 | 195200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20250513 | 195100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20250513 | 195000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20250513 | 194900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20250513 | 194800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20250513 | 194700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20250513 | 194600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20250513 | 194500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20250513 | 194400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20250513 | 194300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20250513 | 194200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20250513 | 194100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20250513 | 194000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20250513 | 193900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20250513 | 193800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20250513 | 193700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20250513 | 193600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20250513 | 193500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20250513 | 193400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20250513 | 193300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20250513 | 193200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20250513 | 193100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20250513 | 193000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 63 | 20250513 | 192900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20250513 | 192800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20250513 | 192700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20250513 | 192600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20250513 | 192500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20250513 | 192400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20250513 | 192300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20250513 | 192200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20250513 | 192100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20250513 | 192000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20250513 | 191900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20250513 | 191800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20250513 | 191700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20250513 | 191600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20250513 | 191500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20250513 | 191400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20250513 | 191300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20250513 | 191200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20250513 | 191100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20250513 | 191000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20250513 | 190900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20250513 | 190800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20250513 | 190700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20250513 | 190600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20250513 | 190500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20250513 | 190400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20250513 | 190300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20250513 | 190200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20250513 | 190100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20250513 | 190000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 93 | 20250513 | 185900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20250513 | 185800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20250513 | 185700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20250513 | 185600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20250513 | 185500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20250513 | 185400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20250513 | 185300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20250513 | 185200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20250513 | 185100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20250513 | 185000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20250513 | 184900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20250513 | 184800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20250513 | 184700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20250513 | 184600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20250513 | 184500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20250513 | 184400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20250513 | 184300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20250513 | 184200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20250513 | 184100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20250513 | 184000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20250513 | 183900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20250513 | 183800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20250513 | 183700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20250513 | 183600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20250513 | 183500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20250513 | 183400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20250513 | 183300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20250513 | 183200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20250513 | 183100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20250513 | 183000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 123 | 20250513 | 182900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20250513 | 182800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20250513 | 182700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20250513 | 182600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20250513 | 182500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20250513 | 182400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20250513 | 182300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20250513 | 182200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20250513 | 182100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20250513 | 182000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20250513 | 181900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20250513 | 181800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20250513 | 181700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20250513 | 181600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20250513 | 181500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20250513 | 181400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20250513 | 181300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20250513 | 181200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20250513 | 181100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20250513 | 181000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20250513 | 180900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20250513 | 180800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20250513 | 180700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20250513 | 180600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20250513 | 180500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20250513 | 180400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20250513 | 180300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20250513 | 180200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20250513 | 180100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20250513 | 180000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 153 | 20250513 | 175900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20250513 | 175800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20250513 | 175700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20250513 | 175600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20250513 | 175500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20250513 | 175400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20250513 | 175300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20250513 | 175200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20250513 | 175100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20250513 | 175000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20250513 | 174900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20250513 | 174800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20250513 | 174700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20250513 | 174600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20250513 | 174500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20250513 | 174400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20250513 | 174300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20250513 | 174200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20250513 | 174100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20250513 | 174000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20250513 | 173900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20250513 | 173800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20250513 | 173700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20250513 | 173600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20250513 | 173500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20250513 | 173400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20250513 | 173300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20250513 | 173200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20250513 | 173100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20250513 | 173000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 183 | 20250513 | 172900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20250513 | 172800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20250513 | 172700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20250513 | 172600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20250513 | 172500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20250513 | 172400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20250513 | 172300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20250513 | 172200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20250513 | 172100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20250513 | 172000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20250513 | 171900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20250513 | 171800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20250513 | 171700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20250513 | 171600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20250513 | 171500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20250513 | 171400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20250513 | 171300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20250513 | 171200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20250513 | 171100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20250513 | 171000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20250513 | 170900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20250513 | 170800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20250513 | 170700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20250513 | 170600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20250513 | 170500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20250513 | 170400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20250513 | 170300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20250513 | 170200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20250513 | 170100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20250513 | 170000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 213 | 20250513 | 165900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20250513 | 165800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20250513 | 165700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20250513 | 165600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20250513 | 165500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20250513 | 165400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20250513 | 165300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20250513 | 165200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20250513 | 165100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20250513 | 165000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20250513 | 164900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20250513 | 164800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20250513 | 164700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20250513 | 164600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20250513 | 164500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20250513 | 164400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20250513 | 164300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20250513 | 164200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20250513 | 164100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20250513 | 164000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20250513 | 163900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20250513 | 163800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20250513 | 163700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20250513 | 163600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20250513 | 163500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20250513 | 163400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20250513 | 163300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20250513 | 163200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20250513 | 163100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20250513 | 163000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 243 | 20250513 | 162900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20250513 | 162800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20250513 | 162700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20250513 | 162600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20250513 | 162500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20250513 | 162400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20250513 | 162300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20250513 | 162200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20250513 | 162100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20250513 | 162000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20250513 | 161900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20250513 | 161800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20250513 | 161700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20250513 | 161600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20250513 | 161500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20250513 | 161400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20250513 | 161300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20250513 | 161200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20250513 | 161100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20250513 | 161000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20250513 | 160900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20250513 | 160800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20250513 | 160700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20250513 | 160600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20250513 | 160500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20250513 | 160400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20250513 | 160300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20250513 | 160200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20250513 | 160100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20250513 | 160000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 2676 |
| 273 | 20250513 | 155900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20250513 | 155800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20250513 | 155700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20250513 | 155600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20250513 | 155500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20250513 | 155400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20250513 | 155300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20250513 | 155200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20250513 | 155100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20250513 | 155000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20250513 | 154900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20250513 | 154800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20250513 | 154700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20250513 | 154600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20250513 | 154500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20250513 | 154400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20250513 | 154300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20250513 | 154200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20250513 | 154100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20250513 | 154000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20250513 | 153900 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20250513 | 153800 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20250513 | 153700 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20250513 | 153600 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20250513 | 153500 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20250513 | 153400 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20250513 | 153300 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20250513 | 153200 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20250513 | 153100 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20250513 | 153000 | 16830372450 | 43700 | 43700 | 43700 | 43700 | 5352 |
| 303 | 20250513 | 152900 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20250513 | 152800 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20250513 | 152700 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20250513 | 152600 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20250513 | 152500 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20250513 | 152400 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20250513 | 152300 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20250513 | 152200 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20250513 | 152100 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20250513 | 152000 | 16713431250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20250513 | 151900 | 16713431250 | 43700 | 43900 | 44050 | 43650 | 253 |
| 314 | 20250513 | 151800 | 16702312450 | 44000 | 43600 | 44000 | 43600 | 3543 |
| 315 | 20250513 | 151700 | 16547176950 | 43600 | 43650 | 43650 | 43600 | 291 |
| 316 | 20250513 | 151600 | 16534479650 | 43700 | 43650 | 43750 | 43600 | 513 |
| 317 | 20250513 | 151500 | 16512083050 | 43600 | 43750 | 43750 | 43600 | 566 |
| 318 | 20250513 | 151400 | 16487349900 | 43750 | 43800 | 43800 | 43700 | 814 |
| 319 | 20250513 | 151300 | 16451720150 | 43800 | 43700 | 43800 | 43650 | 1607 |
| 320 | 20250513 | 151200 | 16381380750 | 43650 | 43800 | 43850 | 43650 | 1756 |
| 321 | 20250513 | 151100 | 16304544100 | 43750 | 43600 | 43750 | 43600 | 575 |
| 322 | 20250513 | 151000 | 16279423925 | 43650 | 43550 | 43650 | 43550 | 651 |
| 323 | 20250513 | 150900 | 16251027625 | 43550 | 43600 | 43650 | 43550 | 159 |
| 324 | 20250513 | 150800 | 16244098075 | 43550 | 43550 | 43600 | 43550 | 827 |
| 325 | 20250513 | 150700 | 16208050225 | 43600 | 43600 | 43650 | 43550 | 352 |
| 326 | 20250513 | 150600 | 16192700875 | 43550 | 43600 | 43650 | 43550 | 229 |
| 327 | 20250513 | 150500 | 16182719075 | 43650 | 43700 | 43700 | 43650 | 780 |
| 328 | 20250513 | 150400 | 16148667875 | 43700 | 43750 | 43800 | 43700 | 482 |
| 329 | 20250513 | 150300 | 16127576075 | 43700 | 43700 | 43700 | 43650 | 640 |
| 330 | 20250513 | 150200 | 16099611525 | 43700 | 43600 | 43700 | 43600 | 562 |
| 331 | 20250513 | 150100 | 16075062475 | 43600 | 43600 | 43650 | 43600 | 1528 |
| 332 | 20250513 | 150000 | 16008372125 | 43650 | 43600 | 43700 | 43600 | 558 |
| 333 | 20250513 | 145900 | 15984018625 | 43600 | 43650 | 43700 | 43600 | 363 |
| 334 | 20250513 | 145800 | 15968173825 | 43750 | 43550 | 43750 | 43550 | 1086 |
| 335 | 20250513 | 145700 | 15920811625 | 43550 | 43750 | 43750 | 43550 | 2594 |
| 336 | 20250513 | 145600 | 15807600375 | 43750 | 43850 | 43900 | 43750 | 828 |
| 337 | 20250513 | 145500 | 15771339275 | 43850 | 43925 | 43950 | 43850 | 539 |
| 338 | 20250513 | 145400 | 15747682750 | 43900 | 43900 | 43950 | 43900 | 1057 |
| 339 | 20250513 | 145300 | 15701253000 | 43900 | 43950 | 44000 | 43900 | 705 |
| 340 | 20250513 | 145200 | 15670271450 | 44000 | 43950 | 44000 | 43950 | 507 |
| 341 | 20250513 | 145100 | 15647980500 | 44000 | 44000 | 44050 | 43950 | 394 |
| 342 | 20250513 | 145000 | 15630648550 | 44000 | 44000 | 44000 | 43950 | 1036 |
| 343 | 20250513 | 144900 | 15585070550 | 43950 | 44200 | 44200 | 43950 | 2146 |
| 344 | 20250513 | 144800 | 15490481050 | 44200 | 43900 | 44200 | 43900 | 2838 |
| 345 | 20250513 | 144700 | 15365488875 | 43950 | 44100 | 44100 | 43900 | 1196 |
| 346 | 20250513 | 144600 | 15312837925 | 44050 | 44100 | 44250 | 44050 | 3826 |
| 347 | 20250513 | 144500 | 15143794375 | 44100 | 43550 | 44100 | 43550 | 6830 |
| 348 | 20250513 | 144400 | 14843872575 | 43600 | 43400 | 43650 | 43400 | 2387 |
| 349 | 20250513 | 144300 | 14739944725 | 43350 | 43250 | 43400 | 43250 | 458 |
| 350 | 20250513 | 144200 | 14720091525 | 43350 | 43200 | 43400 | 43200 | 996 |
| 351 | 20250513 | 144100 | 14676997575 | 43250 | 43250 | 43300 | 43200 | 158 |
| 352 | 20250513 | 144000 | 14670164475 | 43250 | 43300 | 43300 | 43250 | 924 |
| 353 | 20250513 | 143900 | 14630179950 | 43300 | 43350 | 43400 | 43250 | 747 |
| 354 | 20250513 | 143800 | 14597820500 | 43350 | 43350 | 43400 | 43350 | 221 |
| 355 | 20250513 | 143700 | 14588235700 | 43350 | 43350 | 43400 | 43300 | 265 |
| 356 | 20250513 | 143600 | 14576748500 | 43300 | 43350 | 43350 | 43300 | 573 |
| 357 | 20250513 | 143500 | 14551935250 | 43350 | 43400 | 43450 | 43350 | 593 |
| 358 | 20250513 | 143400 | 14526203500 | 43400 | 43400 | 43450 | 43400 | 527 |
| 359 | 20250513 | 143300 | 14503312100 | 43400 | 43400 | 43425 | 43350 | 620 |
| 360 | 20250513 | 143200 | 14476404900 | 43350 | 43300 | 43400 | 43300 | 1009 |
| 361 | 20250513 | 143100 | 14432654950 | 43250 | 43300 | 43350 | 43250 | 905 |
| 362 | 20250513 | 143000 | 14393442450 | 43300 | 43150 | 43300 | 43150 | 1015 |
| 363 | 20250513 | 142900 | 14349561900 | 43150 | 43100 | 43200 | 43100 | 355 |
| 364 | 20250513 | 142800 | 14334248950 | 43150 | 43100 | 43150 | 43100 | 229 |
| 365 | 20250513 | 142700 | 14324372350 | 43100 | 43050 | 43150 | 43000 | 328 |
| 366 | 20250513 | 142600 | 14310251050 | 43000 | 43000 | 43050 | 43000 | 414 |
| 367 | 20250513 | 142500 | 14292434100 | 43000 | 43000 | 43050 | 43000 | 351 |
| 368 | 20250513 | 142400 | 14277331200 | 43000 | 43050 | 43050 | 43000 | 258 |
| 369 | 20250513 | 142300 | 14266232050 | 43000 | 43000 | 43050 | 42900 | 1576 |
| 370 | 20250513 | 142200 | 14198459150 | 43050 | 43050 | 43050 | 43000 | 739 |
| 371 | 20250513 | 142100 | 14166668750 | 43050 | 43050 | 43100 | 43000 | 1268 |
| 372 | 20250513 | 142000 | 14112079600 | 43050 | 43100 | 43150 | 43000 | 2815 |
| 373 | 20250513 | 141900 | 13990829850 | 43100 | 42600 | 43100 | 42600 | 2098 |
| 374 | 20250513 | 141800 | 13900978000 | 42600 | 42600 | 42650 | 42600 | 712 |
| 375 | 20250513 | 141700 | 13870616350 | 42650 | 42650 | 42650 | 42600 | 510 |
| 376 | 20250513 | 141600 | 13848890050 | 42600 | 42650 | 42650 | 42600 | 408 |
| 377 | 20250513 | 141500 | 13831495100 | 42650 | 42650 | 42700 | 42650 | 196 |
| 378 | 20250513 | 141400 | 13823135500 | 42650 | 42650 | 42700 | 42650 | 158 |
| 379 | 20250513 | 141300 | 13816393850 | 42700 | 42700 | 42700 | 42650 | 239 |
| 380 | 20250513 | 141200 | 13806198375 | 42700 | 42700 | 42750 | 42650 | 187 |
| 381 | 20250513 | 141100 | 13798220575 | 42700 | 42750 | 42800 | 42500 | 4451 |
| 382 | 20250513 | 141000 | 13608416375 | 42800 | 42800 | 42850 | 42750 | 398 |
| 383 | 20250513 | 140900 | 13591382125 | 42800 | 42800 | 42850 | 42800 | 168 |
| 384 | 20250513 | 140800 | 13584191625 | 42800 | 42800 | 42800 | 42800 | 222 |
| 385 | 20250513 | 140700 | 13574690025 | 42850 | 42750 | 42850 | 42700 | 1209 |
| 386 | 20250513 | 140600 | 13522897325 | 42750 | 42750 | 42750 | 42650 | 1316 |
| 387 | 20250513 | 140500 | 13466720425 | 42750 | 42750 | 42800 | 42750 | 149 |
| 388 | 20250513 | 140400 | 13460350425 | 42750 | 42750 | 42800 | 42700 | 366 |
| 389 | 20250513 | 140300 | 13444704675 | 42750 | 42750 | 42800 | 42750 | 409 |
| 390 | 20250513 | 140200 | 13427219825 | 42750 | 42750 | 42850 | 42750 | 294 |
| 391 | 20250513 | 140100 | 13414638725 | 42750 | 42850 | 42850 | 42750 | 291 |
| 392 | 20250513 | 140000 | 13402179525 | 42800 | 42800 | 42850 | 42800 | 188 |
| 393 | 20250513 | 135900 | 13394130875 | 42800 | 42850 | 42850 | 42800 | 463 |
| 394 | 20250513 | 135800 | 13374297925 | 42800 | 42800 | 42850 | 42750 | 352 |
| 395 | 20250513 | 135700 | 13359232825 | 42800 | 42800 | 42850 | 42750 | 185 |
| 396 | 20250513 | 135600 | 13351312975 | 42800 | 42700 | 42800 | 42700 | 366 |
| 397 | 20250513 | 135500 | 13335664575 | 42750 | 42750 | 42800 | 42750 | 354 |
| 398 | 20250513 | 135400 | 13320528575 | 42750 | 42800 | 42850 | 42750 | 418 |
| 399 | 20250513 | 135300 | 13302633825 | 42800 | 42800 | 42850 | 42750 | 365 |
| 400 | 20250513 | 135200 | 13287011075 | 42800 | 42750 | 42800 | 42700 | 531 |
| 401 | 20250513 | 135100 | 13264287125 | 42750 | 42800 | 42800 | 42750 | 301 |
| 402 | 20250513 | 135000 | 13251411725 | 42800 | 42800 | 42850 | 42800 | 1134 |
| 403 | 20250513 | 134900 | 13202839325 | 42800 | 42700 | 42850 | 42700 | 967 |
| 404 | 20250513 | 134800 | 13161491975 | 42700 | 42700 | 42750 | 42700 | 396 |
| 405 | 20250513 | 134700 | 13144580275 | 42750 | 42650 | 42750 | 42550 | 2546 |
| 406 | 20250513 | 134600 | 13035998025 | 42700 | 42750 | 42850 | 42650 | 6622 |
| 407 | 20250513 | 134500 | 12753283475 | 42750 | 42900 | 42900 | 42750 | 5648 |
| 408 | 20250513 | 134400 | 12511563175 | 42850 | 42800 | 42900 | 42800 | 483 |
| 409 | 20250513 | 134300 | 12490858975 | 42850 | 42900 | 43000 | 42750 | 5355 |
| 410 | 20250513 | 134200 | 12261582125 | 43050 | 43000 | 43050 | 42850 | 5277 |
| 411 | 20250513 | 134100 | 12035252175 | 43000 | 43000 | 43050 | 43000 | 230 |
| 412 | 20250513 | 134000 | 12025362075 | 43000 | 43000 | 43050 | 42950 | 311 |
| 413 | 20250513 | 133900 | 12011988375 | 43000 | 43000 | 43050 | 43000 | 201 |
| 414 | 20250513 | 133800 | 12003342525 | 43000 | 43050 | 43050 | 43000 | 178 |
| 415 | 20250513 | 133700 | 11995682975 | 43050 | 43050 | 43100 | 43050 | 143 |
| 416 | 20250513 | 133600 | 11989524175 | 43050 | 43050 | 43100 | 43000 | 313 |
| 417 | 20250513 | 133500 | 11976049925 | 43050 | 43050 | 43100 | 43000 | 431 |
| 418 | 20250513 | 133400 | 11957502875 | 43050 | 43100 | 43100 | 43050 | 118 |
| 419 | 20250513 | 133300 | 11952419875 | 43100 | 43150 | 43150 | 43050 | 381 |
| 420 | 20250513 | 133200 | 11935994475 | 43100 | 43100 | 43100 | 43050 | 339 |
| 421 | 20250513 | 133100 | 11921385725 | 43100 | 43150 | 43200 | 43100 | 269 |
| 422 | 20250513 | 133000 | 11909778475 | 43050 | 43000 | 43100 | 43000 | 460 |
| 423 | 20250513 | 132900 | 11889972775 | 43000 | 42950 | 43000 | 42950 | 607 |
| 424 | 20250513 | 132800 | 11863885125 | 42950 | 42950 | 43000 | 42950 | 337 |
| 425 | 20250513 | 132700 | 11849408675 | 42950 | 43000 | 43000 | 42950 | 618 |
| 426 | 20250513 | 132600 | 11822838675 | 43000 | 43050 | 43100 | 43000 | 879 |
| 427 | 20250513 | 132500 | 11785014275 | 43050 | 42950 | 43050 | 42950 | 1035 |
| 428 | 20250513 | 132400 | 11740513225 | 42950 | 42950 | 42950 | 42900 | 1015 |
| 429 | 20250513 | 132300 | 11696934925 | 42900 | 42900 | 42950 | 42900 | 467 |
| 430 | 20250513 | 132200 | 11676893525 | 42900 | 42950 | 42950 | 42900 | 709 |
| 431 | 20250513 | 132100 | 11646455825 | 42950 | 43000 | 43100 | 42950 | 1935 |
| 432 | 20250513 | 132000 | 11563223575 | 43050 | 43050 | 43050 | 43000 | 384 |
| 433 | 20250513 | 131900 | 11546701775 | 43000 | 43050 | 43050 | 43000 | 580 |
| 434 | 20250513 | 131800 | 11521746975 | 43100 | 43050 | 43100 | 43050 | 521 |
| 435 | 20250513 | 131700 | 11499309875 | 43050 | 43050 | 43100 | 43050 | 399 |
| 436 | 20250513 | 131600 | 11482130075 | 43050 | 43050 | 43100 | 43000 | 533 |
| 437 | 20250513 | 131500 | 11459184325 | 43000 | 43050 | 43100 | 43000 | 634 |
| 438 | 20250513 | 131400 | 11431888625 | 43050 | 43050 | 43100 | 43000 | 393 |
| 439 | 20250513 | 131300 | 11414972625 | 43000 | 43050 | 43100 | 43000 | 815 |
| 440 | 20250513 | 131200 | 11379888625 | 43100 | 43100 | 43100 | 43050 | 397 |
| 441 | 20250513 | 131100 | 11362785875 | 43100 | 43100 | 43100 | 43050 | 456 |
| 442 | 20250513 | 131000 | 11343137175 | 43100 | 43150 | 43150 | 43100 | 413 |
| 443 | 20250513 | 130900 | 11325328325 | 43150 | 43100 | 43150 | 43050 | 306 |
| 444 | 20250513 | 130800 | 11312133025 | 43150 | 43100 | 43150 | 43050 | 630 |
| 445 | 20250513 | 130700 | 11284986675 | 43050 | 43100 | 43100 | 43050 | 404 |
| 446 | 20250513 | 130600 | 11267593125 | 43100 | 43150 | 43150 | 43000 | 939 |
| 447 | 20250513 | 130500 | 11227131725 | 43100 | 43100 | 43150 | 43100 | 429 |
| 448 | 20250513 | 130400 | 11208627125 | 43100 | 43050 | 43100 | 43000 | 512 |
| 449 | 20250513 | 130300 | 11186575175 | 43050 | 43100 | 43100 | 43000 | 365 |
| 450 | 20250513 | 130200 | 11170861275 | 43050 | 43050 | 43100 | 43050 | 237 |
| 451 | 20250513 | 130100 | 11160657800 | 43050 | 43000 | 43050 | 43000 | 576 |
| 452 | 20250513 | 130000 | 11135871150 | 43050 | 43000 | 43050 | 43000 | 458 |
| 453 | 20250513 | 125900 | 11116171700 | 43000 | 43050 | 43100 | 43000 | 318 |
| 454 | 20250513 | 125800 | 11102479900 | 43050 | 43100 | 43100 | 43050 | 394 |
| 455 | 20250513 | 125700 | 11085511800 | 43050 | 43150 | 43150 | 43050 | 454 |
| 456 | 20250513 | 125600 | 11065926500 | 43200 | 43050 | 43200 | 43050 | 610 |
| 457 | 20250513 | 125500 | 11039613950 | 43050 | 43100 | 43150 | 43050 | 342 |
| 458 | 20250513 | 125400 | 11024880950 | 43150 | 43100 | 43150 | 43100 | 551 |
| 459 | 20250513 | 125300 | 11001125850 | 43100 | 43150 | 43150 | 43100 | 218 |
| 460 | 20250513 | 125200 | 10991728150 | 43200 | 43150 | 43200 | 43100 | 614 |
| 461 | 20250513 | 125100 | 10965242300 | 43150 | 43100 | 43150 | 43100 | 457 |
| 462 | 20250513 | 125000 | 10945543650 | 43100 | 43100 | 43150 | 43100 | 272 |
| 463 | 20250513 | 124900 | 10933819000 | 43100 | 43150 | 43150 | 43100 | 533 |
| 464 | 20250513 | 124800 | 10910844150 | 43150 | 43200 | 43200 | 43150 | 376 |
| 465 | 20250513 | 124700 | 10894619550 | 43150 | 43150 | 43200 | 43150 | 355 |
| 466 | 20250513 | 124600 | 10879300700 | 43150 | 43150 | 43200 | 43150 | 247 |
| 467 | 20250513 | 124500 | 10868642500 | 43150 | 43150 | 43200 | 43150 | 588 |
| 468 | 20250513 | 124400 | 10843262700 | 43200 | 43250 | 43250 | 43150 | 460 |
| 469 | 20250513 | 124300 | 10823374550 | 43300 | 43250 | 43300 | 43250 | 324 |
| 470 | 20250513 | 124200 | 10809360750 | 43250 | 43300 | 43300 | 43250 | 137 |
| 471 | 20250513 | 124100 | 10803435400 | 43300 | 43300 | 43300 | 43250 | 537 |
| 472 | 20250513 | 124000 | 10780187150 | 43300 | 43350 | 43350 | 43300 | 481 |
| 473 | 20250513 | 123900 | 10759350200 | 43350 | 43150 | 43350 | 43150 | 733 |
| 474 | 20250513 | 123800 | 10727649750 | 43150 | 43300 | 43300 | 43150 | 330 |
| 475 | 20250513 | 123700 | 10713403900 | 43250 | 43300 | 43300 | 43250 | 291 |
| 476 | 20250513 | 123600 | 10700818000 | 43300 | 43400 | 43400 | 43300 | 229 |
| 477 | 20250513 | 123500 | 10690897900 | 43400 | 43400 | 43400 | 43350 | 492 |
| 478 | 20250513 | 123400 | 10669549000 | 43400 | 43450 | 43450 | 43400 | 498 |
| 479 | 20250513 | 123300 | 10647928700 | 43400 | 43400 | 43450 | 43400 | 130 |
| 480 | 20250513 | 123200 | 10642284150 | 43450 | 43400 | 43450 | 43400 | 229 |
| 481 | 20250513 | 123100 | 10632345125 | 43400 | 43450 | 43450 | 43350 | 155 |
| 482 | 20250513 | 123000 | 10625618975 | 43400 | 43250 | 43600 | 43250 | 350 |
| 483 | 20250513 | 122900 | 10610420725 | 43250 | 43300 | 43300 | 43250 | 67 |
| 484 | 20250513 | 122800 | 10607522825 | 43300 | 43350 | 43350 | 43250 | 164 |
| 485 | 20250513 | 122700 | 10600422225 | 43350 | 43350 | 43350 | 43250 | 248 |
| 486 | 20250513 | 122600 | 10589683375 | 43400 | 43450 | 43450 | 43350 | 519 |
| 487 | 20250513 | 122500 | 10567143025 | 43550 | 43150 | 43750 | 43150 | 2139 |
| 488 | 20250513 | 122400 | 10473981775 | 43150 | 43200 | 43200 | 43150 | 90 |
| 489 | 20250513 | 122300 | 10470098225 | 43150 | 43200 | 43200 | 43150 | 329 |
| 490 | 20250513 | 122200 | 10455899325 | 43200 | 43150 | 43200 | 43150 | 141 |
| 491 | 20250513 | 122100 | 10449810125 | 43150 | 43200 | 43200 | 43100 | 123 |
| 492 | 20250513 | 122000 | 10444503675 | 43200 | 43050 | 43200 | 43050 | 502 |
| 493 | 20250513 | 121900 | 10422872825 | 43050 | 43300 | 43300 | 43050 | 287 |
| 494 | 20250513 | 121800 | 10410484125 | 43300 | 43150 | 43400 | 43100 | 707 |
| 495 | 20250513 | 121700 | 10379937125 | 43150 | 43000 | 43400 | 43000 | 874 |
| 496 | 20250513 | 121600 | 10342166875 | 43000 | 42950 | 43000 | 42950 | 759 |
| 497 | 20250513 | 121500 | 10309537025 | 42900 | 42950 | 43000 | 42900 | 421 |
| 498 | 20250513 | 121400 | 10291454825 | 43000 | 42900 | 43050 | 42900 | 523 |
| 499 | 20250513 | 121300 | 10268986225 | 42850 | 42850 | 42850 | 42850 | 145 |
| 500 | 20250513 | 121200 | 10262772975 | 42900 | 42850 | 42900 | 42800 | 1262 |
| 501 | 20250513 | 121100 | 10208734975 | 42850 | 42850 | 42850 | 42800 | 722 |
| 502 | 20250513 | 121000 | 10177820525 | 42850 | 42900 | 42950 | 42850 | 352 |
| 503 | 20250513 | 120900 | 10162720875 | 42900 | 42900 | 42900 | 42900 | 319 |
| 504 | 20250513 | 120800 | 10149035775 | 42950 | 42900 | 42950 | 42900 | 133 |
| 505 | 20250513 | 120700 | 10143324975 | 42900 | 42900 | 42950 | 42900 | 82 |
| 506 | 20250513 | 120600 | 10139807075 | 42900 | 42950 | 42950 | 42900 | 184 |
| 507 | 20250513 | 120500 | 10131911425 | 42950 | 42950 | 42950 | 42900 | 193 |
| 508 | 20250513 | 120400 | 10123625525 | 42950 | 42950 | 43000 | 42950 | 201 |
| 509 | 20250513 | 120300 | 10114992475 | 42950 | 43050 | 43050 | 42950 | 726 |
| 510 | 20250513 | 120200 | 10083775025 | 43050 | 43050 | 43050 | 43000 | 296 |
| 511 | 20250513 | 120100 | 10071042625 | 43000 | 43050 | 43050 | 43000 | 144 |
| 512 | 20250513 | 120000 | 10064847975 | 43050 | 43000 | 43050 | 42950 | 242 |
| 513 | 20250513 | 115900 | 10054437375 | 43000 | 43000 | 43000 | 42950 | 470 |
| 514 | 20250513 | 115800 | 10034228200 | 43050 | 43000 | 43050 | 42950 | 641 |
| 515 | 20250513 | 115700 | 10006657650 | 42950 | 43000 | 43050 | 42950 | 250 |
| 516 | 20250513 | 115600 | 9995908125 | 43050 | 42900 | 43050 | 42850 | 463 |
| 517 | 20250513 | 115500 | 9976016175 | 42900 | 42900 | 42900 | 42800 | 511 |
| 518 | 20250513 | 115400 | 9954121425 | 42850 | 42850 | 42850 | 42850 | 98 |
| 519 | 20250513 | 115300 | 9949922125 | 42850 | 42850 | 42900 | 42800 | 483 |
| 520 | 20250513 | 115200 | 9929226375 | 42850 | 42850 | 42900 | 42800 | 373 |
| 521 | 20250513 | 115100 | 9913242975 | 42850 | 42850 | 42900 | 42800 | 420 |
| 522 | 20250513 | 115000 | 9895245925 | 42850 | 42850 | 42850 | 42800 | 904 |
| 523 | 20250513 | 114900 | 9856539025 | 42900 | 42900 | 42950 | 42850 | 452 |
| 524 | 20250513 | 114800 | 9837154225 | 42900 | 43000 | 43000 | 42850 | 1269 |
| 525 | 20250513 | 114700 | 9782683375 | 43050 | 43050 | 43050 | 43000 | 447 |
| 526 | 20250513 | 114600 | 9763455025 | 43000 | 43100 | 43100 | 43000 | 959 |
| 527 | 20250513 | 114500 | 9722169075 | 43100 | 43100 | 43150 | 43050 | 423 |
| 528 | 20250513 | 114400 | 9703935925 | 43100 | 43150 | 43150 | 43050 | 1161 |
| 529 | 20250513 | 114300 | 9653873725 | 43150 | 43200 | 43250 | 43150 | 288 |
| 530 | 20250513 | 114200 | 9641433175 | 43200 | 43250 | 43250 | 43150 | 693 |
| 531 | 20250513 | 114100 | 9611493175 | 43200 | 43150 | 43250 | 43150 | 232 |
| 532 | 20250513 | 114000 | 9601465525 | 43150 | 43150 | 43150 | 43100 | 258 |
| 533 | 20250513 | 113900 | 9590338325 | 43150 | 43100 | 43150 | 43050 | 822 |
| 534 | 20250513 | 113800 | 9554902425 | 43150 | 43250 | 43350 | 43150 | 1131 |
| 535 | 20250513 | 113700 | 9506034225 | 43300 | 43200 | 43300 | 43200 | 164 |
| 536 | 20250513 | 113600 | 9498944175 | 43250 | 43200 | 43250 | 43150 | 245 |
| 537 | 20250513 | 113500 | 9488355125 | 43150 | 43150 | 43250 | 43150 | 240 |
| 538 | 20250513 | 113400 | 9477992125 | 43150 | 43200 | 43200 | 43150 | 539 |
| 539 | 20250513 | 113300 | 9454721175 | 43200 | 43150 | 43200 | 43150 | 215 |
| 540 | 20250513 | 113200 | 9445436675 | 43150 | 43200 | 43200 | 43100 | 839 |
| 541 | 20250513 | 113100 | 9409214925 | 43150 | 42950 | 43200 | 42950 | 2852 |
| 542 | 20250513 | 113000 | 9286436775 | 42950 | 42950 | 42950 | 42900 | 704 |
| 543 | 20250513 | 112900 | 9256217275 | 42950 | 42950 | 43000 | 42950 | 349 |
| 544 | 20250513 | 112800 | 9241222175 | 42950 | 43000 | 43000 | 42950 | 782 |
| 545 | 20250513 | 112700 | 9207604875 | 43000 | 43050 | 43050 | 43000 | 2425 |
| 546 | 20250513 | 112600 | 9103296625 | 43100 | 43100 | 43150 | 43100 | 449 |
| 547 | 20250513 | 112500 | 9083943825 | 43150 | 43150 | 43150 | 43100 | 895 |
| 548 | 20250513 | 112400 | 9045351575 | 43150 | 43150 | 43200 | 43150 | 812 |
| 549 | 20250513 | 112300 | 9010312325 | 43175 | 43250 | 43300 | 43175 | 838 |
| 550 | 20250513 | 112200 | 8974089675 | 43300 | 43300 | 43300 | 43200 | 2058 |
| 551 | 20250513 | 112100 | 8885036975 | 43300 | 43400 | 43400 | 43300 | 1502 |
| 552 | 20250513 | 112000 | 8819933325 | 43450 | 43400 | 43450 | 43400 | 292 |
| 553 | 20250513 | 111900 | 8807248375 | 43400 | 43450 | 43500 | 43400 | 719 |
| 554 | 20250513 | 111800 | 8776016975 | 43450 | 43500 | 43550 | 43450 | 468 |
| 555 | 20250513 | 111700 | 8755666925 | 43500 | 43500 | 43500 | 43400 | 893 |
| 556 | 20250513 | 111600 | 8716839975 | 43500 | 43350 | 43550 | 43350 | 473 |
| 557 | 20250513 | 111500 | 8696283325 | 43350 | 43400 | 43400 | 43300 | 2119 |
| 558 | 20250513 | 111400 | 8604425475 | 43350 | 43425 | 43500 | 43300 | 2553 |
| 559 | 20250513 | 111300 | 8493556300 | 43425 | 43500 | 43550 | 43400 | 1243 |
| 560 | 20250513 | 111200 | 8439550175 | 43500 | 43550 | 43550 | 43500 | 871 |
| 561 | 20250513 | 111100 | 8401659525 | 43550 | 43700 | 43700 | 43550 | 2336 |
| 562 | 20250513 | 111000 | 8299832800 | 43750 | 43750 | 43750 | 43700 | 458 |
| 563 | 20250513 | 110900 | 8279807000 | 43750 | 43850 | 43850 | 43750 | 138 |
| 564 | 20250513 | 110800 | 8273763350 | 43850 | 43850 | 43850 | 43800 | 459 |
| 565 | 20250513 | 110700 | 8253650800 | 43800 | 43950 | 43950 | 43800 | 734 |
| 566 | 20250513 | 110600 | 8221435200 | 43950 | 43900 | 43950 | 43900 | 293 |
| 567 | 20250513 | 110500 | 8208565500 | 43900 | 43950 | 43950 | 43900 | 112 |
| 568 | 20250513 | 110400 | 8203646200 | 43950 | 43700 | 43950 | 43700 | 872 |
| 569 | 20250513 | 110300 | 8165433900 | 43750 | 43750 | 43800 | 43700 | 809 |
| 570 | 20250513 | 110200 | 8130031650 | 43700 | 43750 | 43800 | 43700 | 1234 |
| 571 | 20250513 | 110100 | 8076065450 | 43800 | 43800 | 43800 | 43750 | 511 |
| 572 | 20250513 | 110000 | 8053697975 | 43800 | 43900 | 43950 | 43800 | 1551 |
| 573 | 20250513 | 105900 | 7985708925 | 43900 | 44000 | 44000 | 43900 | 611 |
| 574 | 20250513 | 105800 | 7958841525 | 44000 | 44200 | 44200 | 44000 | 626 |
| 575 | 20250513 | 105700 | 7931231375 | 44200 | 44150 | 44200 | 44100 | 1130 |
| 576 | 20250513 | 105600 | 7881307975 | 44200 | 44150 | 44250 | 44050 | 1387 |
| 577 | 20250513 | 105500 | 7820033725 | 44300 | 44200 | 44300 | 44050 | 1052 |
| 578 | 20250513 | 105400 | 7773555325 | 44050 | 43950 | 44200 | 43950 | 618 |
| 579 | 20250513 | 105300 | 7746309075 | 43950 | 43875 | 43950 | 43800 | 528 |
| 580 | 20250513 | 105200 | 7723141300 | 43900 | 44150 | 44150 | 43800 | 2088 |
| 581 | 20250513 | 105100 | 7631530300 | 44150 | 43950 | 44350 | 43950 | 1471 |
| 582 | 20250513 | 105000 | 7566564000 | 44000 | 44050 | 44050 | 44000 | 230 |
| 583 | 20250513 | 104900 | 7556435000 | 44100 | 44100 | 44150 | 44100 | 562 |
| 584 | 20250513 | 104800 | 7531644800 | 44150 | 43900 | 44150 | 43850 | 914 |
| 585 | 20250513 | 104700 | 7491444000 | 43900 | 44000 | 44050 | 43900 | 1746 |
| 586 | 20250513 | 104600 | 7414667150 | 44050 | 44100 | 44100 | 44000 | 1193 |
| 587 | 20250513 | 104500 | 7362102850 | 44100 | 44100 | 44150 | 44100 | 310 |
| 588 | 20250513 | 104400 | 7348431100 | 44100 | 44150 | 44200 | 44100 | 634 |
| 589 | 20250513 | 104300 | 7320427500 | 44100 | 44150 | 44150 | 44100 | 306 |
| 590 | 20250513 | 104200 | 7306918700 | 44150 | 44100 | 44150 | 44100 | 294 |
| 591 | 20250513 | 104100 | 7293939425 | 44100 | 44150 | 44150 | 44100 | 421 |
| 592 | 20250513 | 104000 | 7275355025 | 44100 | 44100 | 44300 | 44100 | 1685 |
| 593 | 20250513 | 103900 | 7200938575 | 44050 | 44150 | 44150 | 44050 | 573 |
| 594 | 20250513 | 103800 | 7175671325 | 44100 | 44250 | 44250 | 44050 | 1848 |
| 595 | 20250513 | 103700 | 7094070925 | 44200 | 44300 | 44300 | 44200 | 639 |
| 596 | 20250513 | 103600 | 7065793575 | 44300 | 44150 | 44300 | 44150 | 384 |
| 597 | 20250513 | 103500 | 7048809150 | 44150 | 44300 | 44300 | 44150 | 2446 |
| 598 | 20250513 | 103400 | 6940633550 | 44250 | 44350 | 44350 | 44250 | 1389 |
| 599 | 20250513 | 103300 | 6879086150 | 44400 | 44400 | 44400 | 44350 | 786 |
| 600 | 20250513 | 103200 | 6844193150 | 44450 | 44550 | 44600 | 44400 | 4916 |
| 601 | 20250513 | 103100 | 6625605175 | 44550 | 44550 | 44550 | 44450 | 1378 |
| 602 | 20250513 | 103000 | 6564269500 | 44550 | 44700 | 44750 | 44500 | 1233 |
| 603 | 20250513 | 102900 | 6509231050 | 44750 | 44800 | 44800 | 44700 | 743 |
| 604 | 20250513 | 102800 | 6475981450 | 44850 | 44950 | 45000 | 44750 | 1479 |
| 605 | 20250513 | 102700 | 6409615650 | 44950 | 45250 | 45250 | 44900 | 1953 |
| 606 | 20250513 | 102600 | 6321500850 | 45250 | 44850 | 45450 | 44850 | 16601 |
| 607 | 20250513 | 102500 | 5570915350 | 44850 | 44450 | 44950 | 44450 | 6327 |
| 608 | 20250513 | 102400 | 5287831800 | 44450 | 44400 | 44450 | 44350 | 1021 |
| 609 | 20250513 | 102300 | 5242531600 | 44400 | 44400 | 44400 | 44350 | 369 |
| 610 | 20250513 | 102200 | 5226156200 | 44350 | 44300 | 44350 | 44300 | 1388 |
| 611 | 20250513 | 102100 | 5164626250 | 44350 | 44400 | 44450 | 44350 | 499 |
| 612 | 20250513 | 102000 | 5142488150 | 44400 | 44400 | 44450 | 44400 | 266 |
| 613 | 20250513 | 101900 | 5130672650 | 44400 | 44450 | 44450 | 44400 | 537 |
| 614 | 20250513 | 101800 | 5106814450 | 44450 | 44400 | 44450 | 44350 | 816 |
| 615 | 20250513 | 101700 | 5070586900 | 44400 | 44400 | 44400 | 44350 | 769 |
| 616 | 20250513 | 101600 | 5036448625 | 44400 | 44550 | 44550 | 44350 | 1486 |
| 617 | 20250513 | 101500 | 4970343775 | 44500 | 44650 | 44650 | 44500 | 1434 |
| 618 | 20250513 | 101400 | 4906440925 | 44600 | 44750 | 44800 | 44600 | 3423 |
| 619 | 20250513 | 101300 | 4753311075 | 44750 | 44600 | 44800 | 44550 | 3439 |
| 620 | 20250513 | 101200 | 4599522800 | 44550 | 44450 | 44650 | 44450 | 4145 |
| 621 | 20250513 | 101100 | 4414954100 | 44450 | 44400 | 44450 | 44400 | 3347 |
| 622 | 20250513 | 101000 | 4266282900 | 44450 | 44150 | 44500 | 44150 | 5904 |
| 623 | 20250513 | 100900 | 4004683100 | 44150 | 44150 | 44250 | 44150 | 1000 |
| 624 | 20250513 | 100800 | 3960518600 | 44150 | 44050 | 44200 | 44050 | 1571 |
| 625 | 20250513 | 100700 | 3891132400 | 44100 | 44050 | 44100 | 43950 | 867 |
| 626 | 20250513 | 100600 | 3852970475 | 44000 | 44150 | 44200 | 43950 | 593 |
| 627 | 20250513 | 100500 | 3826837325 | 44150 | 44150 | 44250 | 44150 | 1068 |
| 628 | 20250513 | 100400 | 3779643225 | 44150 | 44100 | 44200 | 44050 | 479 |
| 629 | 20250513 | 100300 | 3758508075 | 44100 | 43925 | 44150 | 43900 | 1049 |
| 630 | 20250513 | 100200 | 3712319875 | 43950 | 44000 | 44000 | 43900 | 363 |
| 631 | 20250513 | 100100 | 3696363400 | 44000 | 44100 | 44100 | 44000 | 444 |
| 632 | 20250513 | 100000 | 3676823325 | 44100 | 43950 | 44200 | 43900 | 3501 |
| 633 | 20250513 | 095900 | 3522583175 | 43950 | 43950 | 44000 | 43900 | 273 |
| 634 | 20250513 | 095800 | 3510579550 | 43900 | 43900 | 43950 | 43850 | 489 |
| 635 | 20250513 | 095700 | 3489122650 | 43900 | 43750 | 44000 | 43700 | 1242 |
| 636 | 20250513 | 095600 | 3434591850 | 43850 | 43850 | 43900 | 43800 | 621 |
| 637 | 20250513 | 095500 | 3407370850 | 43850 | 43900 | 43900 | 43850 | 309 |
| 638 | 20250513 | 095400 | 3393813600 | 43950 | 43850 | 44000 | 43850 | 297 |
| 639 | 20250513 | 095300 | 3380776000 | 43850 | 43850 | 43900 | 43850 | 279 |
| 640 | 20250513 | 095200 | 3368534300 | 43850 | 43850 | 43850 | 43800 | 231 |
| 641 | 20250513 | 095100 | 3358406600 | 43850 | 44000 | 44000 | 43850 | 589 |
| 642 | 20250513 | 095000 | 3332511250 | 44000 | 44100 | 44150 | 44000 | 2764 |
| 643 | 20250513 | 094900 | 3210807950 | 44100 | 44050 | 44100 | 44000 | 982 |
| 644 | 20250513 | 094800 | 3167528800 | 44000 | 43950 | 44050 | 43950 | 2098 |
| 645 | 20250513 | 094700 | 3075222000 | 43950 | 43750 | 43950 | 43750 | 1660 |
| 646 | 20250513 | 094600 | 3002405450 | 43750 | 43700 | 43750 | 43650 | 204 |
| 647 | 20250513 | 094500 | 2993490700 | 43650 | 43700 | 43750 | 43600 | 953 |
| 648 | 20250513 | 094400 | 2951869700 | 43700 | 43550 | 43700 | 43550 | 1133 |
| 649 | 20250513 | 094300 | 2902433650 | 43550 | 43600 | 43650 | 43550 | 700 |
| 650 | 20250513 | 094200 | 2871944800 | 43650 | 43600 | 43650 | 43550 | 226 |
| 651 | 20250513 | 094100 | 2862093600 | 43650 | 43650 | 43650 | 43600 | 587 |
| 652 | 20250513 | 094000 | 2836489850 | 43550 | 43550 | 43600 | 43500 | 429 |
| 653 | 20250513 | 093900 | 2817796050 | 43550 | 43550 | 43600 | 43500 | 582 |
| 654 | 20250513 | 093800 | 2792443050 | 43550 | 43550 | 43600 | 43550 | 191 |
| 655 | 20250513 | 093700 | 2784124750 | 43600 | 43650 | 43650 | 43550 | 536 |
| 656 | 20250513 | 093600 | 2760760000 | 43650 | 43750 | 43750 | 43650 | 163 |
| 657 | 20250513 | 093500 | 2753638275 | 43750 | 43650 | 43750 | 43625 | 1393 |
| 658 | 20250513 | 093400 | 2692814275 | 43700 | 43450 | 43750 | 43350 | 2614 |
| 659 | 20250513 | 093300 | 2579219325 | 43450 | 43550 | 43550 | 43450 | 894 |
| 660 | 20250513 | 093200 | 2540330575 | 43550 | 43600 | 43700 | 43550 | 1065 |
| 661 | 20250513 | 093100 | 2493888675 | 43650 | 43650 | 43700 | 43600 | 1131 |
| 662 | 20250513 | 093000 | 2444520075 | 43600 | 43650 | 43700 | 43600 | 1067 |
| 663 | 20250513 | 092900 | 2397952800 | 43600 | 43600 | 43650 | 43600 | 319 |
| 664 | 20250513 | 092800 | 2384043000 | 43500 | 43750 | 43750 | 43450 | 3741 |
| 665 | 20250513 | 092700 | 2221131200 | 43800 | 43900 | 43900 | 43750 | 894 |
| 666 | 20250513 | 092600 | 2181937250 | 43900 | 44000 | 44050 | 43850 | 751 |
| 667 | 20250513 | 092500 | 2148923150 | 44000 | 43950 | 44000 | 43900 | 1801 |
| 668 | 20250513 | 092400 | 2069703500 | 44000 | 43950 | 44000 | 43900 | 1005 |
| 669 | 20250513 | 092300 | 2025524975 | 43950 | 43850 | 43950 | 43850 | 667 |
| 670 | 20250513 | 092200 | 1996215375 | 43850 | 44100 | 44100 | 43850 | 1500 |
| 671 | 20250513 | 092100 | 1930256750 | 44100 | 44300 | 44300 | 44050 | 1722 |
| 672 | 20250513 | 092000 | 1854178200 | 44300 | 44150 | 44300 | 44050 | 1710 |
| 673 | 20250513 | 091900 | 1778602950 | 44150 | 44000 | 44150 | 43950 | 1834 |
| 674 | 20250513 | 091800 | 1697826400 | 44000 | 44100 | 44300 | 44000 | 3611 |
| 675 | 20250513 | 091700 | 1538274325 | 44100 | 44150 | 44200 | 43950 | 2059 |
| 676 | 20250513 | 091600 | 1447390625 | 44150 | 43850 | 44150 | 43850 | 3110 |
| 677 | 20250513 | 091500 | 1310414425 | 43950 | 43700 | 44000 | 43650 | 3422 |
| 678 | 20250513 | 091400 | 1160282275 | 43700 | 43800 | 43850 | 43600 | 1240 |
| 679 | 20250513 | 091300 | 1106049175 | 43750 | 43500 | 43850 | 43500 | 1256 |
| 680 | 20250513 | 091200 | 1051196700 | 43550 | 43650 | 43700 | 43450 | 573 |
| 681 | 20250513 | 091100 | 1026234450 | 43700 | 43650 | 43800 | 43550 | 1434 |
| 682 | 20250513 | 091000 | 963625900 | 43700 | 43450 | 43750 | 43350 | 2173 |
| 683 | 20250513 | 090900 | 869091300 | 43500 | 43600 | 43650 | 43450 | 1561 |
| 684 | 20250513 | 090800 | 801158850 | 43650 | 43900 | 43900 | 43600 | 3798 |
| 685 | 20250513 | 090700 | 634876900 | 43900 | 43750 | 43950 | 43750 | 1438 |
| 686 | 20250513 | 090600 | 571766350 | 43800 | 43700 | 43850 | 43650 | 1017 |
| 687 | 20250513 | 090500 | 527277850 | 43700 | 43500 | 43750 | 43500 | 1292 |
| 688 | 20250513 | 090400 | 470833000 | 43600 | 43500 | 43600 | 43400 | 1485 |
| 689 | 20250513 | 090300 | 406213850 | 43600 | 43700 | 43750 | 43450 | 2071 |
| 690 | 20250513 | 090200 | 315942450 | 43600 | 43800 | 43850 | 43600 | 1654 |
| 691 | 20250513 | 090100 | 243570050 | 43850 | 43950 | 44000 | 43850 | 1686 |
| 692 | 20250513 | 090000 | 169484450 | 43950 | 43500 | 43950 | 43500 | 3885 |