36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 200200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 3 | 20250516 | 200100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20250516 | 200000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20250516 | 195900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20250516 | 195800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20250516 | 195700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20250516 | 195600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20250516 | 195500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20250516 | 195400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20250516 | 195300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20250516 | 195200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20250516 | 195100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20250516 | 195000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20250516 | 194900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20250516 | 194800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20250516 | 194700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20250516 | 194600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20250516 | 194500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20250516 | 194400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20250516 | 194300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20250516 | 194200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20250516 | 194100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20250516 | 194000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20250516 | 193900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20250516 | 193800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20250516 | 193700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20250516 | 193600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20250516 | 193500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20250516 | 193400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20250516 | 193300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20250516 | 193200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 33 | 20250516 | 193100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20250516 | 193000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20250516 | 192900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20250516 | 192800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20250516 | 192700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20250516 | 192600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20250516 | 192500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20250516 | 192400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20250516 | 192300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20250516 | 192200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20250516 | 192100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20250516 | 192000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20250516 | 191900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20250516 | 191800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20250516 | 191700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20250516 | 191600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20250516 | 191500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20250516 | 191400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20250516 | 191300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20250516 | 191200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20250516 | 191100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20250516 | 191000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20250516 | 190900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20250516 | 190800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20250516 | 190700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20250516 | 190600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20250516 | 190500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20250516 | 190400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20250516 | 190300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20250516 | 190200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 63 | 20250516 | 190100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20250516 | 190000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20250516 | 185900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20250516 | 185800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20250516 | 185700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20250516 | 185600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20250516 | 185500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20250516 | 185400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20250516 | 185300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20250516 | 185200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20250516 | 185100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20250516 | 185000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20250516 | 184900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20250516 | 184800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20250516 | 184700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20250516 | 184600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20250516 | 184500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20250516 | 184400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20250516 | 184300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20250516 | 184200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20250516 | 184100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20250516 | 184000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20250516 | 183900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20250516 | 183800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20250516 | 183700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20250516 | 183600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20250516 | 183500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20250516 | 183400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20250516 | 183300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20250516 | 183200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 93 | 20250516 | 183100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20250516 | 183000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20250516 | 182900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20250516 | 182800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20250516 | 182700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20250516 | 182600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20250516 | 182500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20250516 | 182400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20250516 | 182300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20250516 | 182200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20250516 | 182100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20250516 | 182000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20250516 | 181900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20250516 | 181800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20250516 | 181700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20250516 | 181600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20250516 | 181500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20250516 | 181400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20250516 | 181300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20250516 | 181200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20250516 | 181100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20250516 | 181000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20250516 | 180900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20250516 | 180800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20250516 | 180700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20250516 | 180600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20250516 | 180500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20250516 | 180400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20250516 | 180300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20250516 | 180200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 123 | 20250516 | 180100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20250516 | 180000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20250516 | 175900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20250516 | 175800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20250516 | 175700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20250516 | 175600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20250516 | 175500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20250516 | 175400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20250516 | 175300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20250516 | 175200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20250516 | 175100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20250516 | 175000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20250516 | 174900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20250516 | 174800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20250516 | 174700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20250516 | 174600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20250516 | 174500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20250516 | 174400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20250516 | 174300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20250516 | 174200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20250516 | 174100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20250516 | 174000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20250516 | 173900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20250516 | 173800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20250516 | 173700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20250516 | 173600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20250516 | 173500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20250516 | 173400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20250516 | 173300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20250516 | 173200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 153 | 20250516 | 173100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20250516 | 173000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20250516 | 172900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20250516 | 172800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20250516 | 172700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20250516 | 172600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20250516 | 172500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20250516 | 172400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20250516 | 172300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20250516 | 172200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20250516 | 172100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20250516 | 172000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20250516 | 171900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20250516 | 171800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20250516 | 171700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20250516 | 171600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20250516 | 171500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20250516 | 171400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20250516 | 171300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20250516 | 171200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20250516 | 171100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20250516 | 171000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20250516 | 170900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20250516 | 170800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20250516 | 170700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20250516 | 170600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20250516 | 170500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20250516 | 170400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20250516 | 170300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20250516 | 170200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 183 | 20250516 | 170100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20250516 | 170000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20250516 | 165900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20250516 | 165800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20250516 | 165700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20250516 | 165600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20250516 | 165500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20250516 | 165400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20250516 | 165300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20250516 | 165200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20250516 | 165100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20250516 | 165000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20250516 | 164900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20250516 | 164800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20250516 | 164700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20250516 | 164600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20250516 | 164500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20250516 | 164400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20250516 | 164300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20250516 | 164200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20250516 | 164100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20250516 | 164000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20250516 | 163900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20250516 | 163800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20250516 | 163700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20250516 | 163600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20250516 | 163500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20250516 | 163400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20250516 | 163300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20250516 | 163200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 213 | 20250516 | 163100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20250516 | 163000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20250516 | 162900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20250516 | 162800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20250516 | 162700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20250516 | 162600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20250516 | 162500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20250516 | 162400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20250516 | 162300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20250516 | 162200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20250516 | 162100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20250516 | 162000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20250516 | 161900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20250516 | 161800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20250516 | 161700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20250516 | 161600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20250516 | 161500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20250516 | 161400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 231 | 20250516 | 161300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 232 | 20250516 | 161200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 233 | 20250516 | 161100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20250516 | 161000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20250516 | 160900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 236 | 20250516 | 160800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 237 | 20250516 | 160700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 238 | 20250516 | 160600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 239 | 20250516 | 160500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 240 | 20250516 | 160400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 241 | 20250516 | 160300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 242 | 20250516 | 160200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 243 | 20250516 | 160100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 244 | 20250516 | 160000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 245 | 20250516 | 155900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 246 | 20250516 | 155800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 247 | 20250516 | 155700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 248 | 20250516 | 155600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 249 | 20250516 | 155500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 250 | 20250516 | 155400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 251 | 20250516 | 155300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 252 | 20250516 | 155200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 253 | 20250516 | 155100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 254 | 20250516 | 155000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 255 | 20250516 | 154900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 256 | 20250516 | 154800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 257 | 20250516 | 154700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 258 | 20250516 | 154600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 259 | 20250516 | 154500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 260 | 20250516 | 154400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 261 | 20250516 | 154300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 262 | 20250516 | 154200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 263 | 20250516 | 154100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 264 | 20250516 | 154000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 265 | 20250516 | 153900 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 266 | 20250516 | 153800 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 267 | 20250516 | 153700 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 268 | 20250516 | 153600 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 269 | 20250516 | 153500 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 270 | 20250516 | 153400 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 271 | 20250516 | 153300 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 272 | 20250516 | 153200 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 273 | 20250516 | 153100 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 0 |
| 274 | 20250516 | 153000 | 17954948725 | 45450 | 45450 | 45450 | 45450 | 2249 |
| 275 | 20250516 | 152900 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 276 | 20250516 | 152800 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 277 | 20250516 | 152700 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 278 | 20250516 | 152600 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 279 | 20250516 | 152500 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 280 | 20250516 | 152400 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 281 | 20250516 | 152300 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 282 | 20250516 | 152200 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 283 | 20250516 | 152100 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 284 | 20250516 | 152000 | 17852731675 | 45400 | 45400 | 45400 | 45400 | 0 |
| 285 | 20250516 | 151900 | 17852731675 | 45400 | 45400 | 45450 | 45400 | 848 |
| 286 | 20250516 | 151800 | 17814198525 | 45400 | 45400 | 45450 | 45400 | 334 |
| 287 | 20250516 | 151700 | 17799027975 | 45450 | 45450 | 45450 | 45400 | 360 |
| 288 | 20250516 | 151600 | 17782677775 | 45400 | 45500 | 45500 | 45400 | 363 |
| 289 | 20250516 | 151500 | 17766185425 | 45500 | 45500 | 45550 | 45450 | 559 |
| 290 | 20250516 | 151400 | 17740759125 | 45500 | 45500 | 45550 | 45500 | 132 |
| 291 | 20250516 | 151300 | 17734749075 | 45550 | 45500 | 45550 | 45500 | 147 |
| 292 | 20250516 | 151200 | 17728057475 | 45500 | 45550 | 45550 | 45450 | 658 |
| 293 | 20250516 | 151100 | 17698112850 | 45500 | 45600 | 45600 | 45500 | 153 |
| 294 | 20250516 | 151000 | 17691141350 | 45600 | 45550 | 45600 | 45500 | 226 |
| 295 | 20250516 | 150900 | 17680844850 | 45550 | 45550 | 45650 | 45550 | 321 |
| 296 | 20250516 | 150800 | 17666207450 | 45550 | 45500 | 45650 | 45450 | 967 |
| 297 | 20250516 | 150700 | 17622137850 | 45450 | 45500 | 45600 | 45450 | 186 |
| 298 | 20250516 | 150600 | 17613669550 | 45550 | 45550 | 45600 | 45500 | 389 |
| 299 | 20250516 | 150500 | 17595967300 | 45500 | 45550 | 45600 | 45500 | 252 |
| 300 | 20250516 | 150400 | 17584480200 | 45600 | 45700 | 45700 | 45500 | 204 |
| 301 | 20250516 | 150300 | 17575173350 | 45700 | 45700 | 45700 | 45600 | 150 |
| 302 | 20250516 | 150200 | 17568322750 | 45650 | 45500 | 45750 | 45500 | 540 |
| 303 | 20250516 | 150100 | 17543672150 | 45500 | 45500 | 45550 | 45450 | 235 |
| 304 | 20250516 | 150000 | 17532978000 | 45500 | 45500 | 45500 | 45450 | 544 |
| 305 | 20250516 | 145900 | 17508239300 | 45500 | 45450 | 45600 | 45450 | 459 |
| 306 | 20250516 | 145800 | 17487352900 | 45500 | 45600 | 45600 | 45400 | 1003 |
| 307 | 20250516 | 145700 | 17441718200 | 45600 | 45700 | 45700 | 45500 | 443 |
| 308 | 20250516 | 145600 | 17421550650 | 45650 | 45750 | 45800 | 45650 | 1282 |
| 309 | 20250516 | 145500 | 17363018100 | 45750 | 45750 | 45800 | 45750 | 108 |
| 310 | 20250516 | 145400 | 17358076400 | 45750 | 45700 | 45850 | 45700 | 184 |
| 311 | 20250516 | 145300 | 17349659350 | 45750 | 45750 | 45850 | 45750 | 469 |
| 312 | 20250516 | 145200 | 17328191750 | 45750 | 45550 | 45750 | 45550 | 942 |
| 313 | 20250516 | 145100 | 17285218900 | 45550 | 45550 | 45550 | 45500 | 309 |
| 314 | 20250516 | 145000 | 17271144650 | 45550 | 45500 | 45550 | 45450 | 175 |
| 315 | 20250516 | 144900 | 17263179850 | 45550 | 45500 | 45550 | 45400 | 944 |
| 316 | 20250516 | 144800 | 17220295350 | 45550 | 45550 | 45600 | 45500 | 496 |
| 317 | 20250516 | 144700 | 17197705700 | 45550 | 45650 | 45650 | 45550 | 700 |
| 318 | 20250516 | 144600 | 17165778350 | 45650 | 45650 | 45700 | 45600 | 195 |
| 319 | 20250516 | 144500 | 17156876750 | 45650 | 45600 | 45650 | 45550 | 170 |
| 320 | 20250516 | 144400 | 17149120300 | 45500 | 45700 | 45700 | 45500 | 372 |
| 321 | 20250516 | 144300 | 17132164050 | 45650 | 45850 | 45850 | 45650 | 1095 |
| 322 | 20250516 | 144200 | 17082083250 | 45900 | 45850 | 45900 | 45850 | 237 |
| 323 | 20250516 | 144100 | 17071214550 | 45800 | 45500 | 45800 | 45500 | 1899 |
| 324 | 20250516 | 144000 | 16984527200 | 45500 | 45500 | 45550 | 45450 | 896 |
| 325 | 20250516 | 143900 | 16943782950 | 45550 | 45500 | 45550 | 45500 | 135 |
| 326 | 20250516 | 143800 | 16937635500 | 45500 | 45500 | 45500 | 45450 | 420 |
| 327 | 20250516 | 143700 | 16918530200 | 45450 | 45500 | 45500 | 45450 | 135 |
| 328 | 20250516 | 143600 | 16912388450 | 45500 | 45500 | 45500 | 45450 | 311 |
| 329 | 20250516 | 143500 | 16898240900 | 45500 | 45500 | 45600 | 45500 | 250 |
| 330 | 20250516 | 143400 | 16886861750 | 45500 | 45450 | 45500 | 45400 | 562 |
| 331 | 20250516 | 143300 | 16861301500 | 45450 | 45450 | 45450 | 45400 | 1303 |
| 332 | 20250516 | 143200 | 16802089450 | 45400 | 45400 | 45450 | 45400 | 469 |
| 333 | 20250516 | 143100 | 16780793450 | 45400 | 45300 | 45450 | 45300 | 536 |
| 334 | 20250516 | 143000 | 16756460650 | 45300 | 45400 | 45400 | 45300 | 1420 |
| 335 | 20250516 | 142900 | 16692091250 | 45450 | 45450 | 45450 | 45400 | 177 |
| 336 | 20250516 | 142800 | 16684049750 | 45450 | 45450 | 45500 | 45400 | 169 |
| 337 | 20250516 | 142700 | 16676366000 | 45500 | 45450 | 45500 | 45450 | 445 |
| 338 | 20250516 | 142600 | 16656139500 | 45500 | 45600 | 45600 | 45450 | 186 |
| 339 | 20250516 | 142500 | 16647678100 | 45550 | 45550 | 45600 | 45450 | 406 |
| 340 | 20250516 | 142400 | 16629193400 | 45550 | 45600 | 45600 | 45550 | 90 |
| 341 | 20250516 | 142300 | 16625090200 | 45600 | 45600 | 45650 | 45500 | 721 |
| 342 | 20250516 | 142200 | 16592225050 | 45600 | 45600 | 45650 | 45550 | 408 |
| 343 | 20250516 | 142100 | 16573623750 | 45600 | 45550 | 45600 | 45550 | 185 |
| 344 | 20250516 | 142000 | 16565194350 | 45550 | 45525 | 45550 | 45500 | 412 |
| 345 | 20250516 | 141900 | 16546441650 | 45500 | 45500 | 45500 | 45450 | 240 |
| 346 | 20250516 | 141800 | 16535523250 | 45500 | 45450 | 45500 | 45450 | 106 |
| 347 | 20250516 | 141700 | 16530702900 | 45450 | 45400 | 45500 | 45400 | 263 |
| 348 | 20250516 | 141600 | 16518758600 | 45400 | 45350 | 45450 | 45350 | 730 |
| 349 | 20250516 | 141500 | 16485638800 | 45350 | 45450 | 45450 | 45350 | 232 |
| 350 | 20250516 | 141400 | 16475104725 | 45450 | 45550 | 45550 | 45400 | 1984 |
| 351 | 20250516 | 141300 | 16384997325 | 45550 | 45500 | 45550 | 45450 | 1163 |
| 352 | 20250516 | 141200 | 16332080175 | 45550 | 45550 | 45600 | 45500 | 897 |
| 353 | 20250516 | 141100 | 16291248575 | 45650 | 45550 | 45650 | 45550 | 611 |
| 354 | 20250516 | 141000 | 16263411525 | 45550 | 45650 | 45650 | 45550 | 760 |
| 355 | 20250516 | 140900 | 16228741175 | 45650 | 45700 | 45700 | 45650 | 336 |
| 356 | 20250516 | 140800 | 16213387125 | 45700 | 45800 | 45850 | 45700 | 890 |
| 357 | 20250516 | 140700 | 16172641675 | 45750 | 45700 | 45800 | 45700 | 662 |
| 358 | 20250516 | 140600 | 16142350925 | 45700 | 45750 | 45750 | 45700 | 232 |
| 359 | 20250516 | 140500 | 16131740625 | 45750 | 45650 | 45800 | 45600 | 550 |
| 360 | 20250516 | 140400 | 16106577025 | 45650 | 45800 | 45850 | 45650 | 327 |
| 361 | 20250516 | 140300 | 16091620825 | 45800 | 45950 | 45950 | 45600 | 1219 |
| 362 | 20250516 | 140200 | 16035807625 | 45950 | 45900 | 46000 | 45900 | 292 |
| 363 | 20250516 | 140100 | 16022397475 | 45900 | 46100 | 46100 | 45900 | 601 |
| 364 | 20250516 | 140000 | 15994739125 | 46100 | 46150 | 46150 | 46000 | 216 |
| 365 | 20250516 | 135900 | 15984784825 | 46150 | 46050 | 46200 | 46000 | 2020 |
| 366 | 20250516 | 135800 | 15891660175 | 46050 | 46050 | 46150 | 46000 | 693 |
| 367 | 20250516 | 135700 | 15859733425 | 46100 | 46100 | 46150 | 46050 | 1829 |
| 368 | 20250516 | 135600 | 15775439875 | 46100 | 45900 | 46100 | 45900 | 1938 |
| 369 | 20250516 | 135500 | 15686262875 | 45900 | 45950 | 45950 | 45900 | 556 |
| 370 | 20250516 | 135400 | 15660727275 | 45950 | 46100 | 46100 | 45900 | 1170 |
| 371 | 20250516 | 135300 | 15606917075 | 46100 | 45600 | 46100 | 45600 | 2803 |
| 372 | 20250516 | 135200 | 15478127875 | 45650 | 45500 | 45650 | 45350 | 1900 |
| 373 | 20250516 | 135100 | 15391755125 | 45550 | 45600 | 45650 | 45500 | 476 |
| 374 | 20250516 | 135000 | 15370057825 | 45600 | 45675 | 45700 | 45600 | 2104 |
| 375 | 20250516 | 134900 | 15274053900 | 45650 | 45750 | 45800 | 45650 | 306 |
| 376 | 20250516 | 134800 | 15260055300 | 45750 | 45650 | 45750 | 45650 | 424 |
| 377 | 20250516 | 134700 | 15240673950 | 45650 | 45650 | 45700 | 45650 | 31 |
| 378 | 20250516 | 134600 | 15239258050 | 45650 | 45650 | 45700 | 45600 | 835 |
| 379 | 20250516 | 134500 | 15201135300 | 45700 | 45750 | 45800 | 45650 | 1214 |
| 380 | 20250516 | 134400 | 15145626450 | 45800 | 45800 | 45850 | 45700 | 718 |
| 381 | 20250516 | 134300 | 15112761250 | 45800 | 45950 | 45950 | 45700 | 2110 |
| 382 | 20250516 | 134200 | 15015978450 | 45950 | 46200 | 46200 | 45950 | 805 |
| 383 | 20250516 | 134100 | 14978947000 | 46200 | 46150 | 46200 | 45900 | 4238 |
| 384 | 20250516 | 134000 | 14783452300 | 46050 | 46300 | 46350 | 46050 | 3250 |
| 385 | 20250516 | 133900 | 14633309550 | 46350 | 46300 | 46400 | 46250 | 2763 |
| 386 | 20250516 | 133800 | 14505278000 | 46350 | 46300 | 46450 | 46250 | 3771 |
| 387 | 20250516 | 133700 | 14330520150 | 46350 | 46200 | 46450 | 46200 | 5841 |
| 388 | 20250516 | 133600 | 14060024000 | 46150 | 46100 | 46200 | 46000 | 2218 |
| 389 | 20250516 | 133500 | 13957748600 | 46100 | 45900 | 46150 | 45900 | 3699 |
| 390 | 20250516 | 133400 | 13787401750 | 45950 | 45800 | 46000 | 45800 | 6429 |
| 391 | 20250516 | 133300 | 13491897450 | 45800 | 45800 | 45900 | 45800 | 1497 |
| 392 | 20250516 | 133200 | 13423210250 | 45800 | 45850 | 46000 | 45650 | 6603 |
| 393 | 20250516 | 133100 | 13119763000 | 45900 | 45800 | 46000 | 45750 | 2840 |
| 394 | 20250516 | 133000 | 12989347075 | 45825 | 45700 | 46050 | 45700 | 8245 |
| 395 | 20250516 | 132900 | 12610670125 | 45650 | 45700 | 45750 | 45550 | 1727 |
| 396 | 20250516 | 132800 | 12531809125 | 45700 | 45650 | 45700 | 45600 | 1162 |
| 397 | 20250516 | 132700 | 12478720425 | 45700 | 45400 | 45750 | 45400 | 6032 |
| 398 | 20250516 | 132600 | 12203152725 | 45400 | 45550 | 45600 | 45350 | 1099 |
| 399 | 20250516 | 132500 | 12153192175 | 45550 | 45650 | 45650 | 45550 | 767 |
| 400 | 20250516 | 132400 | 12118199225 | 45650 | 45500 | 45650 | 45450 | 7709 |
| 401 | 20250516 | 132300 | 11766766825 | 45450 | 45550 | 45550 | 45300 | 1491 |
| 402 | 20250516 | 132200 | 11699013675 | 45500 | 45400 | 45550 | 45350 | 2182 |
| 403 | 20250516 | 132100 | 11599800675 | 45350 | 45350 | 45400 | 45300 | 998 |
| 404 | 20250516 | 132000 | 11554533675 | 45350 | 45100 | 45350 | 45000 | 2281 |
| 405 | 20250516 | 131900 | 11451467875 | 45150 | 45150 | 45200 | 45100 | 486 |
| 406 | 20250516 | 131800 | 11429532025 | 45150 | 45050 | 45150 | 45000 | 1152 |
| 407 | 20250516 | 131700 | 11377613725 | 45100 | 45200 | 45250 | 45050 | 1368 |
| 408 | 20250516 | 131600 | 11315860325 | 45250 | 45350 | 45400 | 45250 | 1347 |
| 409 | 20250516 | 131500 | 11254784525 | 45350 | 45300 | 45350 | 45275 | 650 |
| 410 | 20250516 | 131400 | 11225332500 | 45250 | 45200 | 45350 | 45100 | 3169 |
| 411 | 20250516 | 131300 | 11082034300 | 45200 | 45150 | 45250 | 45150 | 2568 |
| 412 | 20250516 | 131200 | 10966023350 | 45100 | 44850 | 45200 | 44800 | 4307 |
| 413 | 20250516 | 131100 | 10772145100 | 44800 | 44650 | 44800 | 44650 | 1096 |
| 414 | 20250516 | 131000 | 10723097250 | 44650 | 44700 | 44700 | 44600 | 873 |
| 415 | 20250516 | 130900 | 10684102650 | 44700 | 44850 | 44850 | 44600 | 2541 |
| 416 | 20250516 | 130800 | 10570379125 | 44800 | 44500 | 44850 | 44450 | 1397 |
| 417 | 20250516 | 130700 | 10507955425 | 44550 | 44500 | 44600 | 44450 | 756 |
| 418 | 20250516 | 130600 | 10474276975 | 44500 | 44400 | 44550 | 44400 | 1119 |
| 419 | 20250516 | 130500 | 10424496725 | 44450 | 44350 | 44450 | 44300 | 259 |
| 420 | 20250516 | 130400 | 10413008225 | 44300 | 44400 | 44450 | 44300 | 588 |
| 421 | 20250516 | 130300 | 10386910825 | 44350 | 44450 | 44450 | 44300 | 3390 |
| 422 | 20250516 | 130200 | 10236420025 | 44450 | 44300 | 44450 | 44250 | 572 |
| 423 | 20250516 | 130100 | 10211036975 | 44300 | 44300 | 44350 | 44250 | 940 |
| 424 | 20250516 | 130000 | 10169396275 | 44300 | 44250 | 44350 | 44250 | 435 |
| 425 | 20250516 | 125900 | 10150125825 | 44300 | 43950 | 44300 | 43950 | 2228 |
| 426 | 20250516 | 125800 | 10051688025 | 44000 | 44050 | 44050 | 43950 | 126 |
| 427 | 20250516 | 125700 | 10046141075 | 44000 | 44000 | 44000 | 43950 | 296 |
| 428 | 20250516 | 125600 | 10033117725 | 44000 | 44000 | 44050 | 44000 | 74 |
| 429 | 20250516 | 125500 | 10029859425 | 44000 | 44050 | 44050 | 43950 | 275 |
| 430 | 20250516 | 125400 | 10017756475 | 44050 | 44050 | 44100 | 44050 | 263 |
| 431 | 20250516 | 125300 | 10006169125 | 44050 | 44050 | 44050 | 44000 | 177 |
| 432 | 20250516 | 125200 | 9998376425 | 44000 | 44000 | 44000 | 43950 | 112 |
| 433 | 20250516 | 125100 | 9993449625 | 44000 | 44000 | 44000 | 43950 | 108 |
| 434 | 20250516 | 125000 | 9988699225 | 44000 | 43950 | 44000 | 43950 | 69 |
| 435 | 20250516 | 124900 | 9985664575 | 43950 | 43950 | 44050 | 43950 | 644 |
| 436 | 20250516 | 124800 | 9957331325 | 43950 | 43950 | 43950 | 43900 | 144 |
| 437 | 20250516 | 124700 | 9951006125 | 43950 | 43900 | 43950 | 43900 | 184 |
| 438 | 20250516 | 124600 | 9942925025 | 43950 | 43950 | 43950 | 43900 | 160 |
| 439 | 20250516 | 124500 | 9935897575 | 43950 | 43950 | 44000 | 43900 | 108 |
| 440 | 20250516 | 124400 | 9931151975 | 44000 | 44000 | 44000 | 43900 | 557 |
| 441 | 20250516 | 124300 | 9906692725 | 43950 | 43900 | 43950 | 43900 | 104 |
| 442 | 20250516 | 124200 | 9902122775 | 43900 | 43950 | 43950 | 43900 | 177 |
| 443 | 20250516 | 124100 | 9894349575 | 43950 | 43950 | 43950 | 43900 | 113 |
| 444 | 20250516 | 124000 | 9889385075 | 43950 | 43950 | 43950 | 43850 | 179 |
| 445 | 20250516 | 123900 | 9881523975 | 43900 | 43850 | 43900 | 43850 | 343 |
| 446 | 20250516 | 123800 | 9866480725 | 43900 | 43875 | 43900 | 43850 | 271 |
| 447 | 20250516 | 123700 | 9854591675 | 43850 | 43900 | 43900 | 43850 | 242 |
| 448 | 20250516 | 123600 | 9843978350 | 43850 | 43900 | 43900 | 43850 | 166 |
| 449 | 20250516 | 123500 | 9836693300 | 43950 | 43850 | 43950 | 43850 | 63 |
| 450 | 20250516 | 123400 | 9833925450 | 43900 | 43900 | 43950 | 43900 | 96 |
| 451 | 20250516 | 123300 | 9829709350 | 43900 | 44000 | 44000 | 43900 | 151 |
| 452 | 20250516 | 123200 | 9823076750 | 43950 | 43900 | 44000 | 43900 | 201 |
| 453 | 20250516 | 123100 | 9814242750 | 43900 | 43900 | 43950 | 43900 | 68 |
| 454 | 20250516 | 123000 | 9811254800 | 43900 | 43950 | 43950 | 43850 | 121 |
| 455 | 20250516 | 122900 | 9805938900 | 43900 | 43900 | 43950 | 43900 | 310 |
| 456 | 20250516 | 122800 | 9792326750 | 43900 | 43850 | 43900 | 43850 | 124 |
| 457 | 20250516 | 122700 | 9786884900 | 43850 | 43850 | 43850 | 43800 | 74 |
| 458 | 20250516 | 122600 | 9783641900 | 43825 | 43900 | 43900 | 43750 | 2632 |
| 459 | 20250516 | 122500 | 9668319475 | 43850 | 43900 | 43900 | 43850 | 186 |
| 460 | 20250516 | 122400 | 9660154250 | 43950 | 43900 | 43950 | 43850 | 752 |
| 461 | 20250516 | 122300 | 9627137650 | 43950 | 44000 | 44000 | 43950 | 101 |
| 462 | 20250516 | 122200 | 9622696300 | 43900 | 43950 | 44000 | 43900 | 160 |
| 463 | 20250516 | 122100 | 9615662850 | 43900 | 44000 | 44050 | 43900 | 346 |
| 464 | 20250516 | 122000 | 9600452800 | 43950 | 44000 | 44050 | 43950 | 387 |
| 465 | 20250516 | 121900 | 9583425000 | 44050 | 44000 | 44050 | 43950 | 289 |
| 466 | 20250516 | 121800 | 9570709700 | 44000 | 44050 | 44100 | 44000 | 132 |
| 467 | 20250516 | 121700 | 9564894200 | 44050 | 44050 | 44100 | 44050 | 101 |
| 468 | 20250516 | 121600 | 9560441850 | 44050 | 44050 | 44150 | 44050 | 348 |
| 469 | 20250516 | 121500 | 9545096050 | 44000 | 44050 | 44050 | 43950 | 311 |
| 470 | 20250516 | 121400 | 9531408900 | 44050 | 44000 | 44050 | 44000 | 112 |
| 471 | 20250516 | 121300 | 9526477750 | 44000 | 44050 | 44050 | 43950 | 321 |
| 472 | 20250516 | 121200 | 9512360600 | 44050 | 44000 | 44050 | 44000 | 445 |
| 473 | 20250516 | 121100 | 9492761800 | 44050 | 44050 | 44050 | 44000 | 107 |
| 474 | 20250516 | 121000 | 9488050000 | 44050 | 44000 | 44050 | 44000 | 108 |
| 475 | 20250516 | 120900 | 9483295250 | 43950 | 43950 | 44000 | 43950 | 316 |
| 476 | 20250516 | 120800 | 9469405750 | 44000 | 43950 | 44050 | 43950 | 377 |
| 477 | 20250516 | 120700 | 9452818500 | 44000 | 44100 | 44100 | 44000 | 133 |
| 478 | 20250516 | 120600 | 9446960300 | 44100 | 44000 | 44100 | 44000 | 85 |
| 479 | 20250516 | 120500 | 9443214800 | 43950 | 44100 | 44100 | 43950 | 113 |
| 480 | 20250516 | 120400 | 9438241700 | 44100 | 43950 | 44100 | 43900 | 1201 |
| 481 | 20250516 | 120300 | 9385340250 | 44000 | 44000 | 44050 | 43950 | 119 |
| 482 | 20250516 | 120200 | 9380102300 | 44000 | 43950 | 44050 | 43950 | 88 |
| 483 | 20250516 | 120100 | 9376230250 | 44000 | 44050 | 44050 | 44000 | 79 |
| 484 | 20250516 | 120000 | 9372753450 | 44000 | 44000 | 44050 | 44000 | 184 |
| 485 | 20250516 | 115900 | 9364654850 | 44000 | 43950 | 44000 | 43900 | 336 |
| 486 | 20250516 | 115800 | 9349876700 | 43900 | 43900 | 43950 | 43900 | 139 |
| 487 | 20250516 | 115700 | 9343769950 | 43950 | 43900 | 43950 | 43900 | 127 |
| 488 | 20250516 | 115600 | 9338191350 | 43850 | 43900 | 43925 | 43850 | 128 |
| 489 | 20250516 | 115500 | 9332572525 | 43900 | 43900 | 43950 | 43900 | 20 |
| 490 | 20250516 | 115400 | 9331694375 | 43900 | 43900 | 43900 | 43800 | 1372 |
| 491 | 20250516 | 115300 | 9271524275 | 43900 | 43850 | 43900 | 43850 | 209 |
| 492 | 20250516 | 115200 | 9262355875 | 43900 | 43900 | 43900 | 43900 | 87 |
| 493 | 20250516 | 115100 | 9258536575 | 43900 | 43900 | 43900 | 43850 | 116 |
| 494 | 20250516 | 115000 | 9253444325 | 43950 | 43900 | 43950 | 43850 | 166 |
| 495 | 20250516 | 114900 | 9246154525 | 43850 | 43900 | 43900 | 43850 | 181 |
| 496 | 20250516 | 114800 | 9238214825 | 43900 | 43900 | 43950 | 43900 | 68 |
| 497 | 20250516 | 114700 | 9235229575 | 43850 | 43950 | 44000 | 43850 | 419 |
| 498 | 20250516 | 114600 | 9216831525 | 43950 | 43900 | 44000 | 43850 | 358 |
| 499 | 20250516 | 114500 | 9201108475 | 44000 | 43900 | 44000 | 43850 | 194 |
| 500 | 20250516 | 114400 | 9192594525 | 43800 | 43700 | 43800 | 43700 | 307 |
| 501 | 20250516 | 114300 | 9179150225 | 43700 | 43800 | 43800 | 43700 | 92 |
| 502 | 20250516 | 114200 | 9175125475 | 43750 | 43850 | 43850 | 43750 | 1254 |
| 503 | 20250516 | 114100 | 9120214275 | 43800 | 43850 | 43850 | 43800 | 941 |
| 504 | 20250516 | 114000 | 9078985225 | 43850 | 43800 | 43900 | 43800 | 113 |
| 505 | 20250516 | 113900 | 9074030225 | 43850 | 43850 | 43850 | 43850 | 344 |
| 506 | 20250516 | 113800 | 9058945825 | 43900 | 43900 | 43950 | 43850 | 168 |
| 507 | 20250516 | 113700 | 9051570325 | 43850 | 43950 | 43950 | 43850 | 273 |
| 508 | 20250516 | 113600 | 9039580775 | 43950 | 43900 | 44000 | 43900 | 179 |
| 509 | 20250516 | 113500 | 9031715525 | 43900 | 43800 | 43900 | 43800 | 86 |
| 510 | 20250516 | 113400 | 9027942225 | 43800 | 43850 | 43900 | 43800 | 230 |
| 511 | 20250516 | 113300 | 9017854425 | 43900 | 43850 | 43900 | 43850 | 102 |
| 512 | 20250516 | 113200 | 9013376875 | 43850 | 43800 | 43850 | 43800 | 156 |
| 513 | 20250516 | 113100 | 9006540625 | 43800 | 43800 | 43800 | 43750 | 275 |
| 514 | 20250516 | 113000 | 8994501075 | 43800 | 43800 | 43850 | 43750 | 77 |
| 515 | 20250516 | 112900 | 8991126925 | 43800 | 43800 | 43900 | 43800 | 1149 |
| 516 | 20250516 | 112800 | 8940746025 | 43750 | 43750 | 43800 | 43700 | 318 |
| 517 | 20250516 | 112700 | 8926836075 | 43750 | 43725 | 43750 | 43700 | 80 |
| 518 | 20250516 | 112600 | 8923336800 | 43750 | 43750 | 43750 | 43700 | 859 |
| 519 | 20250516 | 112500 | 8885758100 | 43750 | 43800 | 43800 | 43750 | 357 |
| 520 | 20250516 | 112400 | 8870126200 | 43850 | 43800 | 43850 | 43750 | 318 |
| 521 | 20250516 | 112300 | 8856196300 | 43800 | 43750 | 43850 | 43750 | 254 |
| 522 | 20250516 | 112200 | 8845075150 | 43800 | 43850 | 43850 | 43800 | 199 |
| 523 | 20250516 | 112100 | 8836356950 | 43850 | 43750 | 43850 | 43750 | 132 |
| 524 | 20250516 | 112000 | 8830579300 | 43750 | 43800 | 43850 | 43750 | 276 |
| 525 | 20250516 | 111900 | 8818498550 | 43750 | 43950 | 43950 | 43700 | 2002 |
| 526 | 20250516 | 111800 | 8730858800 | 44000 | 44000 | 44000 | 43850 | 792 |
| 527 | 20250516 | 111700 | 8696093750 | 44000 | 43900 | 44000 | 43900 | 136 |
| 528 | 20250516 | 111600 | 8690121200 | 43900 | 43900 | 44000 | 43900 | 176 |
| 529 | 20250516 | 111500 | 8682391500 | 43850 | 43850 | 43900 | 43850 | 169 |
| 530 | 20250516 | 111400 | 8674974300 | 43850 | 43950 | 43950 | 43850 | 1583 |
| 531 | 20250516 | 111300 | 8605508300 | 44000 | 43900 | 44000 | 43900 | 302 |
| 532 | 20250516 | 111200 | 8592233700 | 43950 | 43950 | 44000 | 43900 | 1124 |
| 533 | 20250516 | 111100 | 8542830000 | 44000 | 44000 | 44000 | 43950 | 170 |
| 534 | 20250516 | 111000 | 8535350550 | 44000 | 44000 | 44050 | 43950 | 359 |
| 535 | 20250516 | 110900 | 8519554950 | 44000 | 43950 | 44050 | 43950 | 756 |
| 536 | 20250516 | 110800 | 8486307450 | 43950 | 43950 | 43950 | 43950 | 361 |
| 537 | 20250516 | 110700 | 8470441500 | 43900 | 44050 | 44050 | 43900 | 1042 |
| 538 | 20250516 | 110600 | 8424632700 | 44100 | 44000 | 44100 | 43950 | 290 |
| 539 | 20250516 | 110500 | 8411861650 | 44050 | 44000 | 44050 | 44000 | 159 |
| 540 | 20250516 | 110400 | 8404860250 | 44000 | 43950 | 44000 | 43950 | 80 |
| 541 | 20250516 | 110300 | 8401341350 | 43950 | 44000 | 44050 | 43950 | 920 |
| 542 | 20250516 | 110200 | 8360877000 | 43950 | 44150 | 44150 | 43950 | 783 |
| 543 | 20250516 | 110100 | 8326418050 | 44100 | 44150 | 44200 | 44100 | 1505 |
| 544 | 20250516 | 110000 | 8259994800 | 44200 | 44300 | 44300 | 44200 | 738 |
| 545 | 20250516 | 105900 | 8227332100 | 44300 | 44300 | 44300 | 44300 | 190 |
| 546 | 20250516 | 105800 | 8218915100 | 44300 | 44350 | 44350 | 44250 | 392 |
| 547 | 20250516 | 105700 | 8201540650 | 44350 | 44300 | 44350 | 44300 | 627 |
| 548 | 20250516 | 105600 | 8173753000 | 44300 | 44350 | 44350 | 44250 | 412 |
| 549 | 20250516 | 105500 | 8155495250 | 44350 | 44200 | 44350 | 44200 | 933 |
| 550 | 20250516 | 105400 | 8114224000 | 44150 | 44100 | 44200 | 44100 | 419 |
| 551 | 20250516 | 105300 | 8095730800 | 44100 | 44100 | 44150 | 44100 | 185 |
| 552 | 20250516 | 105200 | 8087567250 | 44200 | 44050 | 44200 | 44000 | 556 |
| 553 | 20250516 | 105100 | 8063066700 | 44050 | 44000 | 44050 | 44000 | 202 |
| 554 | 20250516 | 105000 | 8054175550 | 44000 | 43950 | 44050 | 43950 | 154 |
| 555 | 20250516 | 104900 | 8047397000 | 43950 | 43950 | 43950 | 43900 | 54 |
| 556 | 20250516 | 104800 | 8045024100 | 43900 | 43900 | 43950 | 43850 | 386 |
| 557 | 20250516 | 104700 | 8028082200 | 43950 | 43950 | 43950 | 43900 | 220 |
| 558 | 20250516 | 104600 | 8018420700 | 43950 | 43950 | 44000 | 43950 | 201 |
| 559 | 20250516 | 104500 | 8009584800 | 44000 | 44000 | 44150 | 43950 | 598 |
| 560 | 20250516 | 104400 | 7983263150 | 44000 | 44050 | 44050 | 44000 | 125 |
| 561 | 20250516 | 104300 | 7977757950 | 44000 | 44150 | 44150 | 44000 | 504 |
| 562 | 20250516 | 104200 | 7955550200 | 44150 | 44150 | 44250 | 44150 | 118 |
| 563 | 20250516 | 104100 | 7950336300 | 44150 | 44200 | 44200 | 44150 | 180 |
| 564 | 20250516 | 104000 | 7942385250 | 44200 | 44200 | 44250 | 44200 | 990 |
| 565 | 20250516 | 103900 | 7898625050 | 44175 | 44100 | 44200 | 44100 | 1423 |
| 566 | 20250516 | 103800 | 7835788425 | 44100 | 44050 | 44100 | 44000 | 334 |
| 567 | 20250516 | 103700 | 7821076575 | 44050 | 44050 | 44050 | 44000 | 54 |
| 568 | 20250516 | 103600 | 7818698125 | 44050 | 43900 | 44050 | 43900 | 383 |
| 569 | 20250516 | 103500 | 7801859125 | 43950 | 43950 | 44000 | 43900 | 215 |
| 570 | 20250516 | 103400 | 7792408125 | 43950 | 43900 | 44050 | 43900 | 402 |
| 571 | 20250516 | 103300 | 7774744375 | 43900 | 43850 | 43950 | 43850 | 386 |
| 572 | 20250516 | 103200 | 7757797525 | 43900 | 43850 | 43900 | 43800 | 328 |
| 573 | 20250516 | 103100 | 7743413175 | 43850 | 43850 | 43900 | 43825 | 312 |
| 574 | 20250516 | 103000 | 7729728000 | 43800 | 43750 | 43800 | 43700 | 266 |
| 575 | 20250516 | 102900 | 7718089850 | 43750 | 43700 | 43750 | 43700 | 244 |
| 576 | 20250516 | 102800 | 7707416700 | 43750 | 43700 | 43750 | 43650 | 490 |
| 577 | 20250516 | 102700 | 7686000700 | 43700 | 43800 | 43800 | 43700 | 292 |
| 578 | 20250516 | 102600 | 7673227950 | 43800 | 43900 | 43900 | 43800 | 618 |
| 579 | 20250516 | 102500 | 7646118700 | 43900 | 43800 | 43900 | 43800 | 133 |
| 580 | 20250516 | 102400 | 7640288600 | 43800 | 43800 | 43800 | 43800 | 163 |
| 581 | 20250516 | 102300 | 7633149200 | 43800 | 43800 | 43900 | 43750 | 457 |
| 582 | 20250516 | 102200 | 7613128150 | 43800 | 43900 | 43900 | 43800 | 58 |
| 583 | 20250516 | 102100 | 7610585500 | 43900 | 43750 | 43900 | 43750 | 600 |
| 584 | 20250516 | 102000 | 7584283100 | 43700 | 43600 | 43700 | 43600 | 135 |
| 585 | 20250516 | 101900 | 7578389350 | 43600 | 43600 | 43600 | 43550 | 456 |
| 586 | 20250516 | 101800 | 7558508550 | 43600 | 43600 | 43600 | 43550 | 611 |
| 587 | 20250516 | 101700 | 7531898100 | 43600 | 43600 | 43600 | 43550 | 247 |
| 588 | 20250516 | 101600 | 7521130700 | 43650 | 43700 | 43700 | 43550 | 535 |
| 589 | 20250516 | 101500 | 7497793750 | 43700 | 43650 | 43700 | 43650 | 30 |
| 590 | 20250516 | 101400 | 7496483300 | 43650 | 43650 | 43650 | 43550 | 1679 |
| 591 | 20250516 | 101300 | 7423301450 | 43650 | 43650 | 43700 | 43650 | 247 |
| 592 | 20250516 | 101200 | 7412517950 | 43750 | 43700 | 43750 | 43650 | 5413 |
| 593 | 20250516 | 101100 | 7175982900 | 43650 | 43550 | 43750 | 43550 | 249 |
| 594 | 20250516 | 101000 | 7165117000 | 43550 | 43650 | 43650 | 43550 | 1026 |
| 595 | 20250516 | 100900 | 7120383400 | 43700 | 43700 | 43700 | 43650 | 674 |
| 596 | 20250516 | 100800 | 7090938300 | 43650 | 43700 | 43700 | 43650 | 154 |
| 597 | 20250516 | 100700 | 7084209600 | 43700 | 43800 | 43800 | 43700 | 529 |
| 598 | 20250516 | 100600 | 7061082000 | 43800 | 43750 | 43825 | 43750 | 337 |
| 599 | 20250516 | 100500 | 7046326350 | 43750 | 43600 | 43750 | 43600 | 418 |
| 600 | 20250516 | 100400 | 7028068550 | 43650 | 43700 | 43750 | 43600 | 350 |
| 601 | 20250516 | 100300 | 7012787725 | 43750 | 43700 | 43750 | 43600 | 312 |
| 602 | 20250516 | 100200 | 6999153475 | 43700 | 43550 | 43750 | 43550 | 1045 |
| 603 | 20250516 | 100100 | 6953547075 | 43600 | 43600 | 43600 | 43400 | 7561 |
| 604 | 20250516 | 100000 | 6625064075 | 43600 | 43550 | 43600 | 43500 | 2269 |
| 605 | 20250516 | 095900 | 6526338225 | 43550 | 43700 | 43700 | 43500 | 1813 |
| 606 | 20250516 | 095800 | 6447338725 | 43650 | 43700 | 43750 | 43550 | 1810 |
| 607 | 20250516 | 095700 | 6368336675 | 43700 | 43750 | 43800 | 43650 | 806 |
| 608 | 20250516 | 095600 | 6333107125 | 43700 | 43700 | 43800 | 43650 | 2655 |
| 609 | 20250516 | 095500 | 6217083275 | 43700 | 43800 | 43800 | 43650 | 1673 |
| 610 | 20250516 | 095400 | 6143956325 | 43800 | 43900 | 43900 | 43800 | 564 |
| 611 | 20250516 | 095300 | 6119232075 | 43900 | 43900 | 43950 | 43800 | 579 |
| 612 | 20250516 | 095200 | 6093835350 | 43900 | 44150 | 44250 | 43900 | 2270 |
| 613 | 20250516 | 095100 | 5994012550 | 44150 | 44300 | 44300 | 44150 | 516 |
| 614 | 20250516 | 095000 | 5971204500 | 44250 | 44350 | 44350 | 44250 | 186 |
| 615 | 20250516 | 094900 | 5962972450 | 44300 | 44300 | 44350 | 44200 | 350 |
| 616 | 20250516 | 094800 | 5947478200 | 44200 | 44350 | 44400 | 44150 | 1773 |
| 617 | 20250516 | 094700 | 5868970550 | 44400 | 44450 | 44450 | 44400 | 1079 |
| 618 | 20250516 | 094600 | 5821054950 | 44400 | 44450 | 44450 | 44400 | 162 |
| 619 | 20250516 | 094500 | 5813859500 | 44450 | 44400 | 44500 | 44400 | 954 |
| 620 | 20250516 | 094400 | 5771459100 | 44450 | 44450 | 44450 | 44350 | 1324 |
| 621 | 20250516 | 094300 | 5712644250 | 44500 | 44250 | 44500 | 44200 | 1812 |
| 622 | 20250516 | 094200 | 5632284100 | 44250 | 44200 | 44300 | 44100 | 1767 |
| 623 | 20250516 | 094100 | 5554115350 | 44200 | 44100 | 44200 | 43850 | 1166 |
| 624 | 20250516 | 094000 | 5502753100 | 44050 | 44100 | 44100 | 43900 | 810 |
| 625 | 20250516 | 093900 | 5467106400 | 44100 | 43550 | 44100 | 43550 | 1580 |
| 626 | 20250516 | 093800 | 5397901900 | 43550 | 43600 | 43600 | 43550 | 1266 |
| 627 | 20250516 | 093700 | 5342710850 | 43500 | 43750 | 43750 | 43500 | 10006 |
| 628 | 20250516 | 093600 | 4906941250 | 43700 | 43800 | 43800 | 43700 | 1775 |
| 629 | 20250516 | 093500 | 4829341700 | 43800 | 43750 | 44000 | 43750 | 1425 |
| 630 | 20250516 | 093400 | 4766891650 | 43800 | 43950 | 44000 | 43750 | 2085 |
| 631 | 20250516 | 093300 | 4675542025 | 43950 | 43650 | 44050 | 43650 | 1699 |
| 632 | 20250516 | 093200 | 4600961225 | 43650 | 43750 | 43750 | 43600 | 1166 |
| 633 | 20250516 | 093100 | 4550045925 | 43750 | 43600 | 43850 | 43600 | 944 |
| 634 | 20250516 | 093000 | 4508848425 | 43600 | 43750 | 43750 | 43600 | 1951 |
| 635 | 20250516 | 092900 | 4423666125 | 43750 | 43900 | 43900 | 43600 | 2707 |
| 636 | 20250516 | 092800 | 4305174525 | 43950 | 43950 | 44000 | 43950 | 195 |
| 637 | 20250516 | 092700 | 4296603575 | 43950 | 44050 | 44100 | 43950 | 1792 |
| 638 | 20250516 | 092600 | 4217749575 | 44000 | 44100 | 44150 | 44000 | 1191 |
| 639 | 20250516 | 092500 | 4165307725 | 44100 | 44200 | 44250 | 44100 | 1454 |
| 640 | 20250516 | 092400 | 4101070625 | 44200 | 44175 | 44200 | 44100 | 1035 |
| 641 | 20250516 | 092300 | 4055373975 | 44200 | 44300 | 44300 | 44200 | 995 |
| 642 | 20250516 | 092200 | 4011363175 | 44350 | 44250 | 44350 | 44250 | 45 |
| 643 | 20250516 | 092100 | 4009368475 | 44250 | 44100 | 44250 | 44100 | 796 |
| 644 | 20250516 | 092000 | 3974223325 | 44100 | 44050 | 44200 | 44050 | 680 |
| 645 | 20250516 | 091900 | 3944254875 | 44050 | 44150 | 44200 | 44000 | 897 |
| 646 | 20250516 | 091800 | 3904736675 | 44150 | 44000 | 44150 | 44000 | 1023 |
| 647 | 20250516 | 091700 | 3859666850 | 44000 | 43750 | 44000 | 43750 | 538 |
| 648 | 20250516 | 091600 | 3836051450 | 43750 | 43650 | 43800 | 43600 | 3290 |
| 649 | 20250516 | 091500 | 3692415050 | 43650 | 43900 | 43900 | 43450 | 10044 |
| 650 | 20250516 | 091400 | 3253941050 | 43950 | 43750 | 44000 | 43750 | 1987 |
| 651 | 20250516 | 091300 | 3166719000 | 43700 | 43900 | 43900 | 43700 | 7733 |
| 652 | 20250516 | 091200 | 2828545150 | 43900 | 44300 | 44300 | 43800 | 8360 |
| 653 | 20250516 | 091100 | 2460751900 | 44300 | 44450 | 44450 | 44250 | 1542 |
| 654 | 20250516 | 091000 | 2392366300 | 44500 | 44450 | 44600 | 44350 | 2346 |
| 655 | 20250516 | 090900 | 2288069400 | 44450 | 44450 | 44600 | 44350 | 4326 |
| 656 | 20250516 | 090800 | 2095815150 | 44450 | 44700 | 44800 | 44450 | 3398 |
| 657 | 20250516 | 090700 | 1944098500 | 44700 | 44800 | 44800 | 44650 | 995 |
| 658 | 20250516 | 090600 | 1899602450 | 44700 | 44700 | 44800 | 44600 | 1398 |
| 659 | 20250516 | 090500 | 1837083300 | 44700 | 45050 | 45050 | 44700 | 2361 |
| 660 | 20250516 | 090400 | 1731009500 | 45050 | 44700 | 45150 | 44700 | 7901 |
| 661 | 20250516 | 090300 | 1375978750 | 44750 | 44650 | 45000 | 44600 | 8607 |
| 662 | 20250516 | 090200 | 990558500 | 44550 | 44450 | 44700 | 44400 | 2470 |
| 663 | 20250516 | 090100 | 880411250 | 44400 | 44450 | 44550 | 44050 | 10562 |
| 664 | 20250516 | 090000 | 412215750 | 44450 | 44550 | 44800 | 44450 | 9249 |