33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 191300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 3 | 20250516 | 191200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20250516 | 191100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20250516 | 191000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20250516 | 190900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20250516 | 190800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20250516 | 190700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20250516 | 190600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20250516 | 190500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20250516 | 190400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20250516 | 190300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20250516 | 190200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20250516 | 190100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20250516 | 190000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20250516 | 185900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20250516 | 185800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20250516 | 185700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20250516 | 185600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20250516 | 185500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20250516 | 185400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20250516 | 185300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20250516 | 185200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20250516 | 185100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20250516 | 185000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20250516 | 184900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20250516 | 184800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20250516 | 184700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20250516 | 184600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20250516 | 184500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20250516 | 184400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20250516 | 184300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 33 | 20250516 | 184200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20250516 | 184100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20250516 | 184000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20250516 | 183900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20250516 | 183800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20250516 | 183700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20250516 | 183600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20250516 | 183500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20250516 | 183400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20250516 | 183300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20250516 | 183200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20250516 | 183100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20250516 | 183000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20250516 | 182900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20250516 | 182800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20250516 | 182700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20250516 | 182600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20250516 | 182500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20250516 | 182400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20250516 | 182300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20250516 | 182200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20250516 | 182100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20250516 | 182000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20250516 | 181900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20250516 | 181800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20250516 | 181700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20250516 | 181600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20250516 | 181500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20250516 | 181400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20250516 | 181300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 63 | 20250516 | 181200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20250516 | 181100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20250516 | 181000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20250516 | 180900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20250516 | 180800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20250516 | 180700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20250516 | 180600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20250516 | 180500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20250516 | 180400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20250516 | 180300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20250516 | 180200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20250516 | 180100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20250516 | 180000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20250516 | 175900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20250516 | 175800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20250516 | 175700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20250516 | 175600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20250516 | 175500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20250516 | 175400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20250516 | 175300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20250516 | 175200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20250516 | 175100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20250516 | 175000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20250516 | 174900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20250516 | 174800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20250516 | 174700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20250516 | 174600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20250516 | 174500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20250516 | 174400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20250516 | 174300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 93 | 20250516 | 174200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20250516 | 174100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20250516 | 174000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20250516 | 173900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20250516 | 173800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20250516 | 173700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20250516 | 173600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20250516 | 173500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20250516 | 173400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20250516 | 173300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20250516 | 173200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20250516 | 173100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20250516 | 173000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20250516 | 172900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20250516 | 172800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20250516 | 172700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20250516 | 172600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20250516 | 172500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20250516 | 172400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20250516 | 172300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20250516 | 172200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20250516 | 172100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20250516 | 172000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20250516 | 171900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20250516 | 171800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20250516 | 171700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20250516 | 171600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20250516 | 171500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20250516 | 171400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20250516 | 171300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 123 | 20250516 | 171200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20250516 | 171100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20250516 | 171000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20250516 | 170900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20250516 | 170800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20250516 | 170700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20250516 | 170600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20250516 | 170500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20250516 | 170400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20250516 | 170300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20250516 | 170200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20250516 | 170100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20250516 | 170000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20250516 | 165900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20250516 | 165800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20250516 | 165700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20250516 | 165600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20250516 | 165500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20250516 | 165400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20250516 | 165300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20250516 | 165200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20250516 | 165100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20250516 | 165000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20250516 | 164900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20250516 | 164800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20250516 | 164700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20250516 | 164600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20250516 | 164500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20250516 | 164400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20250516 | 164300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 153 | 20250516 | 164200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20250516 | 164100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20250516 | 164000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20250516 | 163900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20250516 | 163800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20250516 | 163700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20250516 | 163600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20250516 | 163500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20250516 | 163400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20250516 | 163300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20250516 | 163200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20250516 | 163100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20250516 | 163000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20250516 | 162900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20250516 | 162800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20250516 | 162700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20250516 | 162600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20250516 | 162500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20250516 | 162400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20250516 | 162300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20250516 | 162200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20250516 | 162100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20250516 | 162000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20250516 | 161900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20250516 | 161800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20250516 | 161700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20250516 | 161600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20250516 | 161500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20250516 | 161400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20250516 | 161300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 183 | 20250516 | 161200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20250516 | 161100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20250516 | 161000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20250516 | 160900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20250516 | 160800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20250516 | 160700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20250516 | 160600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20250516 | 160500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20250516 | 160400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20250516 | 160300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20250516 | 160200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20250516 | 160100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20250516 | 160000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20250516 | 155900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20250516 | 155800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20250516 | 155700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20250516 | 155600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20250516 | 155500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20250516 | 155400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20250516 | 155300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20250516 | 155200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20250516 | 155100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20250516 | 155000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20250516 | 154900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20250516 | 154800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20250516 | 154700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20250516 | 154600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20250516 | 154500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20250516 | 154400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20250516 | 154300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 213 | 20250516 | 154200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20250516 | 154100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20250516 | 154000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20250516 | 153900 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20250516 | 153800 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20250516 | 153700 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20250516 | 153600 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20250516 | 153500 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20250516 | 153400 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20250516 | 153300 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20250516 | 153200 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20250516 | 153100 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20250516 | 153000 | 9250551425 | 30500 | 30500 | 30500 | 30500 | 2055 |
| 226 | 20250516 | 152900 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20250516 | 152800 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20250516 | 152700 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20250516 | 152600 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20250516 | 152500 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20250516 | 152400 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20250516 | 152300 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20250516 | 152200 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20250516 | 152100 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20250516 | 152000 | 9187873925 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20250516 | 151900 | 9187873925 | 30500 | 30650 | 30750 | 30400 | 712 |
| 237 | 20250516 | 151800 | 9166098975 | 30700 | 30750 | 30750 | 30700 | 248 |
| 238 | 20250516 | 151700 | 9158484025 | 30750 | 30750 | 30800 | 30550 | 808 |
| 239 | 20250516 | 151600 | 9133696475 | 30800 | 30750 | 30800 | 30600 | 1151 |
| 240 | 20250516 | 151500 | 9098350725 | 30800 | 30750 | 30800 | 30700 | 623 |
| 241 | 20250516 | 151400 | 9079182325 | 30800 | 30850 | 30900 | 30700 | 1035 |
| 242 | 20250516 | 151300 | 9047322275 | 30850 | 30700 | 30850 | 30700 | 524 |
| 243 | 20250516 | 151200 | 9031186225 | 30700 | 30750 | 30850 | 30700 | 771 |
| 244 | 20250516 | 151100 | 9007465925 | 30700 | 30550 | 30800 | 30550 | 1149 |
| 245 | 20250516 | 151000 | 8972117825 | 30600 | 30650 | 30650 | 30550 | 118 |
| 246 | 20250516 | 150900 | 8968510625 | 30550 | 30700 | 30700 | 30450 | 918 |
| 247 | 20250516 | 150800 | 8940470975 | 30650 | 30650 | 30750 | 30600 | 144 |
| 248 | 20250516 | 150700 | 8936056525 | 30650 | 30750 | 30750 | 30600 | 422 |
| 249 | 20250516 | 150600 | 8923091175 | 30800 | 30750 | 30800 | 30600 | 1053 |
| 250 | 20250516 | 150500 | 8890703375 | 30750 | 30700 | 30750 | 30600 | 1294 |
| 251 | 20250516 | 150400 | 8850953975 | 30700 | 30600 | 30700 | 30550 | 238 |
| 252 | 20250516 | 150300 | 8843658175 | 30600 | 30550 | 30600 | 30550 | 878 |
| 253 | 20250516 | 150200 | 8816815825 | 30450 | 30500 | 30550 | 30450 | 712 |
| 254 | 20250516 | 150100 | 8795118725 | 30500 | 30500 | 30550 | 30500 | 193 |
| 255 | 20250516 | 150000 | 8789230525 | 30500 | 30500 | 30550 | 30450 | 1429 |
| 256 | 20250516 | 145900 | 8745639375 | 30500 | 30250 | 30500 | 30250 | 1539 |
| 257 | 20250516 | 145800 | 8698778975 | 30250 | 30200 | 30400 | 30150 | 165 |
| 258 | 20250516 | 145700 | 8693790225 | 30200 | 30250 | 30350 | 30150 | 158 |
| 259 | 20250516 | 145600 | 8689011375 | 30200 | 30150 | 30200 | 30150 | 74 |
| 260 | 20250516 | 145500 | 8686778125 | 30150 | 30200 | 30200 | 30100 | 244 |
| 261 | 20250516 | 145400 | 8679421375 | 30100 | 30450 | 30450 | 30100 | 506 |
| 262 | 20250516 | 145300 | 8664151725 | 30400 | 30350 | 30400 | 30350 | 169 |
| 263 | 20250516 | 145200 | 8659017625 | 30350 | 30400 | 30400 | 30300 | 162 |
| 264 | 20250516 | 145100 | 8654103025 | 30350 | 30200 | 30400 | 30200 | 320 |
| 265 | 20250516 | 145000 | 8644414025 | 30250 | 30300 | 30350 | 30200 | 572 |
| 266 | 20250516 | 144900 | 8627079625 | 30350 | 30400 | 30400 | 30200 | 324 |
| 267 | 20250516 | 144800 | 8617273175 | 30300 | 30450 | 30450 | 30300 | 272 |
| 268 | 20250516 | 144700 | 8609003325 | 30450 | 30500 | 30500 | 30400 | 255 |
| 269 | 20250516 | 144600 | 8601243275 | 30500 | 30350 | 30500 | 30250 | 135 |
| 270 | 20250516 | 144500 | 8597142425 | 30400 | 30350 | 30400 | 30350 | 158 |
| 271 | 20250516 | 144400 | 8592339275 | 30250 | 30400 | 30400 | 30250 | 525 |
| 272 | 20250516 | 144300 | 8576430475 | 30500 | 30450 | 30500 | 30350 | 329 |
| 273 | 20250516 | 144200 | 8566424525 | 30450 | 30500 | 30500 | 30450 | 131 |
| 274 | 20250516 | 144100 | 8562433975 | 30400 | 30400 | 30450 | 30400 | 127 |
| 275 | 20250516 | 144000 | 8558569625 | 30450 | 30450 | 30450 | 30400 | 100 |
| 276 | 20250516 | 143900 | 8555525925 | 30450 | 30400 | 30450 | 30400 | 76 |
| 277 | 20250516 | 143800 | 8553214375 | 30400 | 30450 | 30450 | 30350 | 157 |
| 278 | 20250516 | 143700 | 8548440625 | 30450 | 30400 | 30450 | 30350 | 65 |
| 279 | 20250516 | 143600 | 8546463775 | 30400 | 30400 | 30450 | 30350 | 231 |
| 280 | 20250516 | 143500 | 8539440875 | 30400 | 30400 | 30450 | 30400 | 77 |
| 281 | 20250516 | 143400 | 8537098725 | 30400 | 30475 | 30500 | 30400 | 159 |
| 282 | 20250516 | 143300 | 8532254825 | 30450 | 30400 | 30450 | 30300 | 251 |
| 283 | 20250516 | 143200 | 8524625625 | 30400 | 30300 | 30400 | 30300 | 124 |
| 284 | 20250516 | 143100 | 8520860025 | 30350 | 30300 | 30350 | 30300 | 62 |
| 285 | 20250516 | 143000 | 8518979075 | 30200 | 30250 | 30250 | 30050 | 565 |
| 286 | 20250516 | 142900 | 8501942825 | 30250 | 30500 | 30500 | 30250 | 876 |
| 287 | 20250516 | 142800 | 8475424225 | 30450 | 30450 | 30500 | 30400 | 160 |
| 288 | 20250516 | 142700 | 8470550825 | 30500 | 30500 | 30500 | 30450 | 56 |
| 289 | 20250516 | 142600 | 8468843575 | 30450 | 30500 | 30500 | 30350 | 254 |
| 290 | 20250516 | 142500 | 8461113375 | 30450 | 30600 | 30600 | 30450 | 349 |
| 291 | 20250516 | 142400 | 8450467975 | 30600 | 30600 | 30600 | 30600 | 67 |
| 292 | 20250516 | 142300 | 8448417775 | 30550 | 30600 | 30650 | 30550 | 301 |
| 293 | 20250516 | 142200 | 8439205025 | 30600 | 30600 | 30650 | 30600 | 298 |
| 294 | 20250516 | 142100 | 8430083175 | 30600 | 30600 | 30650 | 30500 | 207 |
| 295 | 20250516 | 142000 | 8423747675 | 30650 | 30700 | 30750 | 30550 | 195 |
| 296 | 20250516 | 141900 | 8417773075 | 30750 | 30750 | 30750 | 30550 | 573 |
| 297 | 20250516 | 141800 | 8400182825 | 30750 | 30750 | 30750 | 30650 | 237 |
| 298 | 20250516 | 141700 | 8392903675 | 30700 | 30600 | 30750 | 30550 | 302 |
| 299 | 20250516 | 141600 | 8383632875 | 30600 | 30600 | 30700 | 30550 | 81 |
| 300 | 20250516 | 141500 | 8381154625 | 30650 | 30550 | 30700 | 30550 | 962 |
| 301 | 20250516 | 141400 | 8351686325 | 30650 | 30550 | 30650 | 30550 | 585 |
| 302 | 20250516 | 141300 | 8333795725 | 30550 | 30500 | 30550 | 30450 | 443 |
| 303 | 20250516 | 141200 | 8320283775 | 30500 | 30450 | 30500 | 30450 | 71 |
| 304 | 20250516 | 141100 | 8318118575 | 30400 | 30400 | 30450 | 30350 | 93 |
| 305 | 20250516 | 141000 | 8315289275 | 30300 | 30450 | 30550 | 30300 | 741 |
| 306 | 20250516 | 140900 | 8292735675 | 30450 | 30450 | 30550 | 30350 | 134 |
| 307 | 20250516 | 140800 | 8288658775 | 30450 | 30500 | 30500 | 30400 | 282 |
| 308 | 20250516 | 140700 | 8280065275 | 30500 | 30450 | 30550 | 30450 | 564 |
| 309 | 20250516 | 140600 | 8262866100 | 30450 | 30400 | 30450 | 30400 | 119 |
| 310 | 20250516 | 140500 | 8259245600 | 30400 | 30450 | 30450 | 30400 | 426 |
| 311 | 20250516 | 140400 | 8246277150 | 30450 | 30350 | 30450 | 30350 | 165 |
| 312 | 20250516 | 140300 | 8241260150 | 30350 | 30400 | 30450 | 30350 | 241 |
| 313 | 20250516 | 140200 | 8233942050 | 30350 | 30350 | 30450 | 30350 | 223 |
| 314 | 20250516 | 140100 | 8227159350 | 30350 | 30400 | 30400 | 30350 | 75 |
| 315 | 20250516 | 140000 | 8224880700 | 30400 | 30350 | 30500 | 30350 | 272 |
| 316 | 20250516 | 135900 | 8216605800 | 30350 | 30400 | 30400 | 30350 | 132 |
| 317 | 20250516 | 135800 | 8212599000 | 30350 | 30450 | 30450 | 30350 | 76 |
| 318 | 20250516 | 135700 | 8210285700 | 30400 | 30450 | 30500 | 30400 | 163 |
| 319 | 20250516 | 135600 | 8205328450 | 30400 | 30350 | 30400 | 30350 | 114 |
| 320 | 20250516 | 135500 | 8201863500 | 30350 | 30350 | 30350 | 30350 | 81 |
| 321 | 20250516 | 135400 | 8199405150 | 30350 | 30550 | 30600 | 30300 | 453 |
| 322 | 20250516 | 135300 | 8185637350 | 30550 | 30350 | 30700 | 30350 | 1001 |
| 323 | 20250516 | 135200 | 8155087050 | 30350 | 30300 | 30750 | 30250 | 3402 |
| 324 | 20250516 | 135100 | 8050993025 | 30300 | 30250 | 30350 | 30200 | 171 |
| 325 | 20250516 | 135000 | 8045816225 | 30250 | 30400 | 30400 | 30250 | 76 |
| 326 | 20250516 | 134900 | 8043512475 | 30300 | 30300 | 30300 | 30200 | 258 |
| 327 | 20250516 | 134800 | 8035705225 | 30300 | 30150 | 30300 | 30150 | 393 |
| 328 | 20250516 | 134700 | 8023830875 | 30150 | 30150 | 30150 | 30050 | 75 |
| 329 | 20250516 | 134600 | 8021573875 | 30100 | 30050 | 30100 | 30050 | 89 |
| 330 | 20250516 | 134500 | 8018895775 | 30000 | 29800 | 30050 | 29750 | 1032 |
| 331 | 20250516 | 134400 | 7988045925 | 29900 | 29900 | 29900 | 29800 | 408 |
| 332 | 20250516 | 134300 | 7975866275 | 29900 | 29900 | 29900 | 29900 | 85 |
| 333 | 20250516 | 134200 | 7973324775 | 29900 | 29900 | 29900 | 29750 | 257 |
| 334 | 20250516 | 134100 | 7965645575 | 29950 | 30050 | 30050 | 29950 | 175 |
| 335 | 20250516 | 134000 | 7960398775 | 30000 | 29950 | 30000 | 29950 | 153 |
| 336 | 20250516 | 133900 | 7955814375 | 29850 | 29650 | 29850 | 29600 | 1459 |
| 337 | 20250516 | 133800 | 7912453875 | 29650 | 29950 | 29950 | 29650 | 2697 |
| 338 | 20250516 | 133700 | 7832275025 | 30050 | 30100 | 30100 | 29900 | 441 |
| 339 | 20250516 | 133600 | 7819024075 | 30100 | 30050 | 30100 | 30050 | 133 |
| 340 | 20250516 | 133500 | 7815026875 | 30000 | 30000 | 30000 | 29900 | 279 |
| 341 | 20250516 | 133400 | 7806667525 | 29950 | 30050 | 30050 | 29950 | 114 |
| 342 | 20250516 | 133300 | 7803246725 | 30050 | 29950 | 30100 | 29950 | 166 |
| 343 | 20250516 | 133200 | 7798261475 | 29950 | 30050 | 30050 | 29850 | 506 |
| 344 | 20250516 | 133100 | 7783098175 | 30050 | 30100 | 30100 | 29950 | 368 |
| 345 | 20250516 | 133000 | 7772055325 | 30100 | 30050 | 30150 | 29950 | 473 |
| 346 | 20250516 | 132900 | 7757850475 | 30100 | 30050 | 30150 | 30050 | 191 |
| 347 | 20250516 | 132800 | 7752102225 | 30050 | 30300 | 30300 | 29850 | 3211 |
| 348 | 20250516 | 132700 | 7655537675 | 30350 | 30400 | 30450 | 30300 | 502 |
| 349 | 20250516 | 132600 | 7640307025 | 30400 | 30500 | 30500 | 30350 | 178 |
| 350 | 20250516 | 132500 | 7634894025 | 30450 | 30500 | 30500 | 30400 | 347 |
| 351 | 20250516 | 132400 | 7624333125 | 30500 | 30600 | 30600 | 30450 | 138 |
| 352 | 20250516 | 132300 | 7620118075 | 30600 | 30500 | 30600 | 30400 | 755 |
| 353 | 20250516 | 132200 | 7597124525 | 30500 | 30750 | 30750 | 30500 | 1011 |
| 354 | 20250516 | 132100 | 7566163375 | 30750 | 30750 | 30750 | 30700 | 368 |
| 355 | 20250516 | 132000 | 7554849750 | 30750 | 30750 | 30750 | 30700 | 603 |
| 356 | 20250516 | 131900 | 7536311100 | 30750 | 30700 | 30750 | 30650 | 1174 |
| 357 | 20250516 | 131800 | 7500265550 | 30700 | 30600 | 30700 | 30600 | 543 |
| 358 | 20250516 | 131700 | 7483638250 | 30600 | 30600 | 30600 | 30600 | 137 |
| 359 | 20250516 | 131600 | 7479446050 | 30600 | 30550 | 30600 | 30500 | 266 |
| 360 | 20250516 | 131500 | 7471312150 | 30550 | 30550 | 30600 | 30550 | 228 |
| 361 | 20250516 | 131400 | 7464340550 | 30550 | 30600 | 30600 | 30500 | 197 |
| 362 | 20250516 | 131300 | 7458323150 | 30550 | 30650 | 30700 | 30550 | 1225 |
| 363 | 20250516 | 131200 | 7420794400 | 30650 | 30550 | 30650 | 30500 | 2337 |
| 364 | 20250516 | 131100 | 7349304050 | 30500 | 30500 | 30500 | 30500 | 694 |
| 365 | 20250516 | 131000 | 7328137050 | 30450 | 30400 | 30450 | 30350 | 687 |
| 366 | 20250516 | 130900 | 7307243750 | 30400 | 30350 | 30400 | 30350 | 239 |
| 367 | 20250516 | 130800 | 7299985650 | 30400 | 30300 | 30400 | 30300 | 94 |
| 368 | 20250516 | 130700 | 7297133175 | 30300 | 30450 | 30450 | 30250 | 763 |
| 369 | 20250516 | 130600 | 7274025125 | 30350 | 30550 | 30550 | 30300 | 695 |
| 370 | 20250516 | 130500 | 7252899125 | 30500 | 30500 | 30550 | 30500 | 285 |
| 371 | 20250516 | 130400 | 7244201575 | 30400 | 30450 | 30500 | 30300 | 278 |
| 372 | 20250516 | 130300 | 7235751175 | 30450 | 30500 | 30500 | 30450 | 195 |
| 373 | 20250516 | 130200 | 7229812225 | 30500 | 30350 | 30500 | 30350 | 57 |
| 374 | 20250516 | 130100 | 7228075025 | 30350 | 30400 | 30400 | 30350 | 233 |
| 375 | 20250516 | 130000 | 7220993775 | 30400 | 30350 | 30450 | 30350 | 185 |
| 376 | 20250516 | 125900 | 7215376525 | 30450 | 30450 | 30500 | 30400 | 352 |
| 377 | 20250516 | 125800 | 7204668375 | 30450 | 30350 | 30450 | 30350 | 186 |
| 378 | 20250516 | 125700 | 7199014375 | 30400 | 30500 | 30500 | 30400 | 283 |
| 379 | 20250516 | 125600 | 7190405875 | 30500 | 30500 | 30550 | 30450 | 285 |
| 380 | 20250516 | 125500 | 7181718825 | 30500 | 30650 | 30650 | 30500 | 2642 |
| 381 | 20250516 | 125400 | 7100997225 | 30600 | 30600 | 30650 | 30550 | 1024 |
| 382 | 20250516 | 125300 | 7069663725 | 30600 | 30500 | 30600 | 30500 | 2780 |
| 383 | 20250516 | 125200 | 6984742625 | 30500 | 30450 | 30500 | 30400 | 614 |
| 384 | 20250516 | 125100 | 6966040275 | 30450 | 30450 | 30450 | 30400 | 121 |
| 385 | 20250516 | 125000 | 6962356925 | 30450 | 30450 | 30450 | 30400 | 310 |
| 386 | 20250516 | 124900 | 6952920425 | 30400 | 30400 | 30450 | 30400 | 846 |
| 387 | 20250516 | 124800 | 6927201375 | 30350 | 30350 | 30400 | 30350 | 54 |
| 388 | 20250516 | 124700 | 6925560025 | 30350 | 30300 | 30350 | 30250 | 771 |
| 389 | 20250516 | 124600 | 6902173775 | 30300 | 30300 | 30300 | 30250 | 115 |
| 390 | 20250516 | 124500 | 6898689425 | 30300 | 30350 | 30350 | 30250 | 834 |
| 391 | 20250516 | 124400 | 6873451175 | 30250 | 30350 | 30350 | 30250 | 1421 |
| 392 | 20250516 | 124300 | 6830394575 | 30350 | 30350 | 30350 | 30350 | 184 |
| 393 | 20250516 | 124200 | 6824810175 | 30350 | 30350 | 30350 | 30350 | 62 |
| 394 | 20250516 | 124100 | 6822928475 | 30350 | 30350 | 30350 | 30300 | 69 |
| 395 | 20250516 | 124000 | 6820835325 | 30350 | 30350 | 30350 | 30300 | 345 |
| 396 | 20250516 | 123900 | 6810375475 | 30350 | 30350 | 30350 | 30300 | 67 |
| 397 | 20250516 | 123800 | 6808343525 | 30350 | 30350 | 30350 | 30300 | 205 |
| 398 | 20250516 | 123700 | 6802125650 | 30300 | 30350 | 30350 | 30250 | 544 |
| 399 | 20250516 | 123600 | 6785648750 | 30350 | 30300 | 30350 | 30250 | 393 |
| 400 | 20250516 | 123500 | 6773742000 | 30250 | 30250 | 30300 | 30200 | 1058 |
| 401 | 20250516 | 123400 | 6741741050 | 30250 | 30300 | 30300 | 30250 | 177 |
| 402 | 20250516 | 123300 | 6736382550 | 30200 | 30100 | 30300 | 30100 | 117 |
| 403 | 20250516 | 123200 | 6732855250 | 30200 | 30300 | 30300 | 30150 | 429 |
| 404 | 20250516 | 123100 | 6719907600 | 30300 | 30400 | 30400 | 30250 | 144 |
| 405 | 20250516 | 123000 | 6715544850 | 30300 | 30350 | 30350 | 30300 | 98 |
| 406 | 20250516 | 122900 | 6712572850 | 30350 | 30250 | 30350 | 30250 | 93 |
| 407 | 20250516 | 122800 | 6709753700 | 30350 | 30400 | 30400 | 30250 | 226 |
| 408 | 20250516 | 122700 | 6702909300 | 30350 | 30350 | 30350 | 30300 | 216 |
| 409 | 20250516 | 122600 | 6696354350 | 30350 | 30200 | 30350 | 30150 | 923 |
| 410 | 20250516 | 122500 | 6668417100 | 30200 | 30200 | 30200 | 30150 | 76 |
| 411 | 20250516 | 122400 | 6666121950 | 30200 | 30150 | 30200 | 30100 | 136 |
| 412 | 20250516 | 122300 | 6662017250 | 30150 | 30100 | 30150 | 30100 | 44 |
| 413 | 20250516 | 122200 | 6660692250 | 30200 | 30150 | 30200 | 30100 | 79 |
| 414 | 20250516 | 122100 | 6658310300 | 30100 | 30050 | 30100 | 30000 | 171 |
| 415 | 20250516 | 122000 | 6653174650 | 30100 | 30100 | 30100 | 30100 | 58 |
| 416 | 20250516 | 121900 | 6651428850 | 30050 | 30300 | 30300 | 30050 | 381 |
| 417 | 20250516 | 121800 | 6639947350 | 30150 | 30100 | 30300 | 30100 | 84 |
| 418 | 20250516 | 121700 | 6637415450 | 30150 | 30200 | 30250 | 30150 | 159 |
| 419 | 20250516 | 121600 | 6632617150 | 30200 | 30200 | 30250 | 30200 | 212 |
| 420 | 20250516 | 121500 | 6626213375 | 30150 | 30175 | 30200 | 30150 | 57 |
| 421 | 20250516 | 121400 | 6624492125 | 30200 | 30250 | 30250 | 30200 | 209 |
| 422 | 20250516 | 121300 | 6618175575 | 30150 | 30200 | 30250 | 30150 | 143 |
| 423 | 20250516 | 121200 | 6613854175 | 30200 | 30150 | 30200 | 30150 | 38 |
| 424 | 20250516 | 121100 | 6612707175 | 30200 | 30200 | 30200 | 30100 | 269 |
| 425 | 20250516 | 121000 | 6604593375 | 30200 | 30100 | 30200 | 30100 | 330 |
| 426 | 20250516 | 120900 | 6594656675 | 30100 | 30100 | 30100 | 30050 | 381 |
| 427 | 20250516 | 120800 | 6583189325 | 30100 | 30000 | 30100 | 30000 | 145 |
| 428 | 20250516 | 120700 | 6578837525 | 29950 | 29950 | 30000 | 29900 | 607 |
| 429 | 20250516 | 120600 | 6560658775 | 30000 | 29950 | 30050 | 29950 | 178 |
| 430 | 20250516 | 120500 | 6555320875 | 29950 | 30100 | 30100 | 29950 | 226 |
| 431 | 20250516 | 120400 | 6548537525 | 30100 | 30100 | 30200 | 30100 | 92 |
| 432 | 20250516 | 120300 | 6545766025 | 30100 | 30150 | 30200 | 30100 | 265 |
| 433 | 20250516 | 120200 | 6537779375 | 30000 | 30250 | 30250 | 30000 | 871 |
| 434 | 20250516 | 120100 | 6511589675 | 30200 | 30250 | 30250 | 30100 | 271 |
| 435 | 20250516 | 120000 | 6503404725 | 30250 | 30200 | 30250 | 30150 | 220 |
| 436 | 20250516 | 115900 | 6496761925 | 30200 | 30300 | 30300 | 30150 | 668 |
| 437 | 20250516 | 115800 | 6476598625 | 30300 | 30150 | 30300 | 30150 | 335 |
| 438 | 20250516 | 115700 | 6466469375 | 30150 | 29900 | 30150 | 29800 | 2172 |
| 439 | 20250516 | 115600 | 6401547725 | 29900 | 30350 | 30400 | 29900 | 1505 |
| 440 | 20250516 | 115500 | 6356212425 | 30350 | 30350 | 30350 | 30300 | 120 |
| 441 | 20250516 | 115400 | 6352570475 | 30350 | 30300 | 30350 | 30300 | 96 |
| 442 | 20250516 | 115300 | 6349657475 | 30300 | 30300 | 30300 | 30250 | 156 |
| 443 | 20250516 | 115200 | 6344933175 | 30300 | 30350 | 30400 | 30300 | 111 |
| 444 | 20250516 | 115100 | 6341567675 | 30350 | 30250 | 30350 | 30250 | 537 |
| 445 | 20250516 | 115000 | 6325277625 | 30300 | 30250 | 30350 | 30200 | 225 |
| 446 | 20250516 | 114900 | 6318468175 | 30300 | 30350 | 30350 | 30250 | 459 |
| 447 | 20250516 | 114800 | 6304558825 | 30350 | 30200 | 30500 | 30200 | 3518 |
| 448 | 20250516 | 114700 | 6197819275 | 30150 | 30200 | 30200 | 30150 | 280 |
| 449 | 20250516 | 114600 | 6189373025 | 30200 | 30100 | 30200 | 30100 | 643 |
| 450 | 20250516 | 114500 | 6169981275 | 30100 | 30150 | 30150 | 30050 | 515 |
| 451 | 20250516 | 114400 | 6154482175 | 30150 | 30100 | 30150 | 30100 | 64 |
| 452 | 20250516 | 114300 | 6152554475 | 30100 | 30150 | 30200 | 30050 | 287 |
| 453 | 20250516 | 114200 | 6143914675 | 30200 | 30200 | 30200 | 30100 | 183 |
| 454 | 20250516 | 114100 | 6138393575 | 30200 | 30250 | 30250 | 30150 | 184 |
| 455 | 20250516 | 114000 | 6132835525 | 30250 | 30300 | 30300 | 30250 | 550 |
| 456 | 20250516 | 113900 | 6116186475 | 30300 | 30200 | 30300 | 30200 | 604 |
| 457 | 20250516 | 113800 | 6097901650 | 30250 | 30000 | 30250 | 30000 | 1671 |
| 458 | 20250516 | 113700 | 6047626100 | 29950 | 30000 | 30000 | 29950 | 241 |
| 459 | 20250516 | 113600 | 6040402200 | 30000 | 30000 | 30000 | 29800 | 452 |
| 460 | 20250516 | 113500 | 6026876650 | 29950 | 30000 | 30000 | 29950 | 138 |
| 461 | 20250516 | 113400 | 6022742250 | 30000 | 29950 | 30000 | 29950 | 1038 |
| 462 | 20250516 | 113300 | 5991608250 | 29950 | 29950 | 30000 | 29950 | 253 |
| 463 | 20250516 | 113200 | 5984022200 | 30000 | 29950 | 30000 | 29950 | 894 |
| 464 | 20250516 | 113100 | 5957205050 | 29950 | 29900 | 30000 | 29900 | 119 |
| 465 | 20250516 | 113000 | 5953644350 | 30000 | 29850 | 30000 | 29850 | 504 |
| 466 | 20250516 | 112900 | 5938532200 | 29850 | 29900 | 29950 | 29800 | 294 |
| 467 | 20250516 | 112800 | 5929741250 | 29950 | 29950 | 29950 | 29900 | 49 |
| 468 | 20250516 | 112700 | 5928274200 | 29950 | 30000 | 30000 | 29900 | 54 |
| 469 | 20250516 | 112600 | 5926656750 | 30000 | 29950 | 30000 | 29950 | 206 |
| 470 | 20250516 | 112500 | 5920483500 | 30000 | 30050 | 30050 | 30000 | 165 |
| 471 | 20250516 | 112400 | 5915531600 | 30000 | 30000 | 30050 | 29950 | 630 |
| 472 | 20250516 | 112300 | 5896646000 | 29950 | 30000 | 30000 | 29950 | 224 |
| 473 | 20250516 | 112200 | 5889926200 | 30000 | 30000 | 30000 | 30000 | 129 |
| 474 | 20250516 | 112100 | 5886056200 | 30000 | 29900 | 30000 | 29850 | 608 |
| 475 | 20250516 | 112000 | 5867843500 | 29950 | 29750 | 29950 | 29700 | 728 |
| 476 | 20250516 | 111900 | 5846119800 | 29800 | 29700 | 29850 | 29700 | 594 |
| 477 | 20250516 | 111800 | 5828434250 | 29650 | 29500 | 29700 | 29500 | 429 |
| 478 | 20250516 | 111700 | 5815733450 | 29550 | 29450 | 29550 | 29400 | 269 |
| 479 | 20250516 | 111600 | 5807796850 | 29400 | 29350 | 29400 | 29250 | 317 |
| 480 | 20250516 | 111500 | 5798498850 | 29300 | 29300 | 29400 | 29200 | 751 |
| 481 | 20250516 | 111400 | 5776518500 | 29350 | 29600 | 29600 | 29250 | 1824 |
| 482 | 20250516 | 111300 | 5722882850 | 29650 | 29900 | 29900 | 29500 | 2559 |
| 483 | 20250516 | 111200 | 5646816200 | 29950 | 29950 | 30000 | 29950 | 244 |
| 484 | 20250516 | 111100 | 5639505750 | 29975 | 30000 | 30050 | 29850 | 848 |
| 485 | 20250516 | 111000 | 5614092125 | 29950 | 29700 | 29950 | 29600 | 1820 |
| 486 | 20250516 | 110900 | 5560020525 | 29750 | 30350 | 30400 | 29650 | 8028 |
| 487 | 20250516 | 110800 | 5319838775 | 30350 | 30400 | 30450 | 30150 | 1478 |
| 488 | 20250516 | 110700 | 5275107925 | 30400 | 30350 | 30450 | 30250 | 870 |
| 489 | 20250516 | 110600 | 5248728875 | 30350 | 30500 | 30600 | 30250 | 652 |
| 490 | 20250516 | 110500 | 5228895675 | 30550 | 30300 | 30550 | 30300 | 770 |
| 491 | 20250516 | 110400 | 5205502675 | 30300 | 30500 | 30600 | 30150 | 2006 |
| 492 | 20250516 | 110300 | 5144540875 | 30550 | 30500 | 30700 | 30300 | 4524 |
| 493 | 20250516 | 110200 | 5006338575 | 30500 | 30550 | 30700 | 30500 | 6301 |
| 494 | 20250516 | 110100 | 4813568000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 495 | 20250516 | 110000 | 4813568000 | 30400 | 30050 | 30400 | 30050 | 6545 |
| 496 | 20250516 | 105900 | 4615792100 | 30050 | 30150 | 30150 | 30000 | 1011 |
| 497 | 20250516 | 105800 | 4585414300 | 30100 | 30100 | 30150 | 30100 | 571 |
| 498 | 20250516 | 105700 | 4568211750 | 30150 | 30150 | 30150 | 30100 | 1110 |
| 499 | 20250516 | 105600 | 4534756200 | 30150 | 30100 | 30150 | 30100 | 850 |
| 500 | 20250516 | 105500 | 4509134475 | 30100 | 30150 | 30150 | 30100 | 1289 |
| 501 | 20250516 | 105400 | 4470294275 | 30150 | 30000 | 30150 | 30000 | 2148 |
| 502 | 20250516 | 105300 | 4405767975 | 30000 | 29900 | 30000 | 29900 | 2142 |
| 503 | 20250516 | 105200 | 4341567725 | 29900 | 29950 | 29950 | 29800 | 1164 |
| 504 | 20250516 | 105100 | 4306779975 | 29950 | 29950 | 30000 | 29900 | 381 |
| 505 | 20250516 | 105000 | 4295367675 | 29900 | 29950 | 29950 | 29900 | 209 |
| 506 | 20250516 | 104900 | 4289109025 | 29950 | 30000 | 30000 | 29950 | 857 |
| 507 | 20250516 | 104800 | 4263438125 | 30000 | 29950 | 30000 | 29950 | 137 |
| 508 | 20250516 | 104700 | 4259329475 | 30000 | 30000 | 30000 | 29900 | 222 |
| 509 | 20250516 | 104600 | 4252671925 | 30000 | 29950 | 30050 | 29800 | 672 |
| 510 | 20250516 | 104500 | 4232543275 | 30000 | 29850 | 30050 | 29750 | 4467 |
| 511 | 20250516 | 104400 | 4098611775 | 29900 | 29900 | 29950 | 29800 | 551 |
| 512 | 20250516 | 104300 | 4082144625 | 29900 | 29850 | 29950 | 29800 | 1377 |
| 513 | 20250516 | 104200 | 4041041725 | 29850 | 29750 | 29850 | 29700 | 789 |
| 514 | 20250516 | 104100 | 4017533425 | 29750 | 29400 | 29750 | 29400 | 416 |
| 515 | 20250516 | 104000 | 4005200125 | 29500 | 29600 | 29650 | 29350 | 825 |
| 516 | 20250516 | 103900 | 3980876225 | 29650 | 29350 | 29650 | 29350 | 310 |
| 517 | 20250516 | 103800 | 3971753325 | 29400 | 29400 | 29450 | 29350 | 119 |
| 518 | 20250516 | 103700 | 3968256025 | 29400 | 29200 | 29400 | 29200 | 800 |
| 519 | 20250516 | 103600 | 3944808425 | 29250 | 29550 | 29550 | 29250 | 3426 |
| 520 | 20250516 | 103500 | 3843836175 | 29650 | 29650 | 29650 | 29450 | 763 |
| 521 | 20250516 | 103400 | 3821312075 | 29650 | 29700 | 29800 | 29650 | 1865 |
| 522 | 20250516 | 103300 | 3765961525 | 29650 | 29300 | 29650 | 29300 | 1956 |
| 523 | 20250516 | 103200 | 3708142025 | 29300 | 29550 | 29550 | 29300 | 459 |
| 524 | 20250516 | 103100 | 3694647375 | 29550 | 29600 | 29700 | 29400 | 1047 |
| 525 | 20250516 | 103000 | 3663683025 | 29600 | 29950 | 30000 | 29400 | 3250 |
| 526 | 20250516 | 102900 | 3567273050 | 29950 | 29650 | 30000 | 29600 | 9998 |
| 527 | 20250516 | 102800 | 3268314400 | 29650 | 29450 | 29700 | 29250 | 1802 |
| 528 | 20250516 | 102700 | 3215172050 | 29400 | 29600 | 29700 | 29350 | 3611 |
| 529 | 20250516 | 102600 | 3108694400 | 29600 | 29400 | 29650 | 29300 | 5439 |
| 530 | 20250516 | 102500 | 2948096700 | 29400 | 29100 | 29400 | 29100 | 3491 |
| 531 | 20250516 | 102400 | 2846037500 | 29150 | 29100 | 29150 | 29100 | 1149 |
| 532 | 20250516 | 102300 | 2812550750 | 29100 | 29000 | 29100 | 29000 | 1134 |
| 533 | 20250516 | 102200 | 2779564300 | 29000 | 28800 | 29000 | 28775 | 5203 |
| 534 | 20250516 | 102100 | 2629187350 | 28800 | 28800 | 28800 | 28800 | 131 |
| 535 | 20250516 | 102000 | 2625414550 | 28800 | 28775 | 28850 | 28775 | 1380 |
| 536 | 20250516 | 101900 | 2585668375 | 28750 | 28700 | 28750 | 28700 | 154 |
| 537 | 20250516 | 101800 | 2581244975 | 28650 | 28650 | 28650 | 28650 | 11 |
| 538 | 20250516 | 101700 | 2580929825 | 28650 | 28650 | 28650 | 28650 | 474 |
| 539 | 20250516 | 101600 | 2567349725 | 28650 | 28850 | 28850 | 28650 | 1523 |
| 540 | 20250516 | 101500 | 2523579125 | 28850 | 28950 | 28950 | 28850 | 702 |
| 541 | 20250516 | 101400 | 2503296325 | 28950 | 28800 | 29000 | 28800 | 577 |
| 542 | 20250516 | 101300 | 2486586025 | 28800 | 28950 | 28950 | 28800 | 884 |
| 543 | 20250516 | 101200 | 2461079175 | 28900 | 28850 | 28900 | 28850 | 388 |
| 544 | 20250516 | 101100 | 2449869375 | 28950 | 28950 | 29000 | 28850 | 531 |
| 545 | 20250516 | 101000 | 2434518125 | 29000 | 29050 | 29100 | 29000 | 771 |
| 546 | 20250516 | 100900 | 2412131125 | 29000 | 28900 | 29150 | 28900 | 1544 |
| 547 | 20250516 | 100800 | 2367305125 | 28900 | 29100 | 29100 | 28850 | 781 |
| 548 | 20250516 | 100700 | 2344639375 | 29150 | 28850 | 29150 | 28850 | 1913 |
| 549 | 20250516 | 100600 | 2289097875 | 29000 | 28950 | 29000 | 28850 | 2507 |
| 550 | 20250516 | 100500 | 2216494325 | 29000 | 28950 | 29000 | 28900 | 1909 |
| 551 | 20250516 | 100400 | 2161179275 | 28950 | 28925 | 29000 | 28900 | 1825 |
| 552 | 20250516 | 100300 | 2108298225 | 28950 | 28900 | 28950 | 28900 | 440 |
| 553 | 20250516 | 100200 | 2095579900 | 28900 | 28800 | 28900 | 28800 | 2076 |
| 554 | 20250516 | 100100 | 2035666500 | 28750 | 28650 | 28800 | 28650 | 736 |
| 555 | 20250516 | 100000 | 2014529450 | 28650 | 28650 | 28650 | 28600 | 141 |
| 556 | 20250516 | 095900 | 2010489875 | 28650 | 28650 | 28650 | 28550 | 695 |
| 557 | 20250516 | 095800 | 1990604175 | 28700 | 28700 | 28725 | 28700 | 124 |
| 558 | 20250516 | 095700 | 1987044450 | 28700 | 28700 | 28750 | 28600 | 665 |
| 559 | 20250516 | 095600 | 1967973100 | 28700 | 28650 | 28700 | 28650 | 1102 |
| 560 | 20250516 | 095500 | 1936374650 | 28650 | 28600 | 28650 | 28600 | 858 |
| 561 | 20250516 | 095400 | 1911796925 | 28600 | 28600 | 28650 | 28600 | 1442 |
| 562 | 20250516 | 095300 | 1870533525 | 28600 | 28500 | 28600 | 28150 | 2500 |
| 563 | 20250516 | 095200 | 1799729275 | 28550 | 28550 | 28550 | 28550 | 375 |
| 564 | 20250516 | 095100 | 1789023025 | 28550 | 28600 | 28600 | 28550 | 95 |
| 565 | 20250516 | 095000 | 1786309875 | 28550 | 28450 | 28550 | 28450 | 648 |
| 566 | 20250516 | 094900 | 1767840375 | 28450 | 28450 | 28450 | 28450 | 106 |
| 567 | 20250516 | 094800 | 1764824675 | 28450 | 28550 | 28550 | 28350 | 481 |
| 568 | 20250516 | 094700 | 1751135425 | 28550 | 28500 | 28550 | 28450 | 1213 |
| 569 | 20250516 | 094600 | 1716573875 | 28500 | 28500 | 28500 | 28500 | 239 |
| 570 | 20250516 | 094500 | 1709762375 | 28500 | 28500 | 28500 | 28450 | 696 |
| 571 | 20250516 | 094400 | 1689927700 | 28500 | 28325 | 28500 | 28300 | 1997 |
| 572 | 20250516 | 094300 | 1633168725 | 28350 | 28350 | 28350 | 28350 | 0 |
| 573 | 20250516 | 094200 | 1633168725 | 28350 | 28350 | 28350 | 28300 | 179 |
| 574 | 20250516 | 094100 | 1628094525 | 28300 | 28350 | 28350 | 28300 | 284 |
| 575 | 20250516 | 094000 | 1620052325 | 28350 | 28300 | 28350 | 28300 | 40 |
| 576 | 20250516 | 093900 | 1618919075 | 28300 | 28300 | 28300 | 28300 | 13 |
| 577 | 20250516 | 093800 | 1618551175 | 28300 | 28300 | 28300 | 28300 | 98 |
| 578 | 20250516 | 093700 | 1615777775 | 28300 | 28450 | 28450 | 28250 | 421 |
| 579 | 20250516 | 093600 | 1603849875 | 28450 | 28450 | 28450 | 28450 | 346 |
| 580 | 20250516 | 093500 | 1594006175 | 28400 | 28350 | 28400 | 28350 | 205 |
| 581 | 20250516 | 093400 | 1588184875 | 28350 | 28250 | 28350 | 28250 | 606 |
| 582 | 20250516 | 093300 | 1571037825 | 28200 | 28250 | 28250 | 28200 | 911 |
| 583 | 20250516 | 093200 | 1545347125 | 28200 | 28200 | 28250 | 28200 | 53 |
| 584 | 20250516 | 093100 | 1543852475 | 28200 | 28250 | 28250 | 28200 | 108 |
| 585 | 20250516 | 093000 | 1540802525 | 28250 | 28300 | 28350 | 28250 | 95 |
| 586 | 20250516 | 092900 | 1538114325 | 28300 | 28300 | 28300 | 28200 | 1959 |
| 587 | 20250516 | 092800 | 1482813375 | 28300 | 28200 | 28350 | 28200 | 369 |
| 588 | 20250516 | 092700 | 1472377525 | 28200 | 28150 | 28200 | 28100 | 514 |
| 589 | 20250516 | 092600 | 1457908325 | 28100 | 28100 | 28100 | 28050 | 276 |
| 590 | 20250516 | 092500 | 1450153225 | 28100 | 28150 | 28200 | 28100 | 589 |
| 591 | 20250516 | 092400 | 1433576325 | 28150 | 28150 | 28250 | 28100 | 395 |
| 592 | 20250516 | 092300 | 1422461025 | 28150 | 28200 | 28200 | 28150 | 270 |
| 593 | 20250516 | 092200 | 1414853025 | 28150 | 28200 | 28200 | 28150 | 483 |
| 594 | 20250516 | 092100 | 1401240725 | 28200 | 28350 | 28450 | 28200 | 671 |
| 595 | 20250516 | 092000 | 1382258675 | 28350 | 28550 | 28550 | 28300 | 1019 |
| 596 | 20250516 | 091900 | 1353327225 | 28550 | 28400 | 28600 | 28350 | 1960 |
| 597 | 20250516 | 091800 | 1297496825 | 28400 | 28450 | 28450 | 28200 | 3011 |
| 598 | 20250516 | 091700 | 1212332325 | 28500 | 28550 | 28600 | 28300 | 2146 |
| 599 | 20250516 | 091600 | 1151223925 | 28550 | 28650 | 28650 | 28500 | 670 |
| 600 | 20250516 | 091500 | 1132076525 | 28750 | 28500 | 28800 | 28450 | 2322 |
| 601 | 20250516 | 091400 | 1065585875 | 28450 | 28450 | 28450 | 28250 | 1829 |
| 602 | 20250516 | 091300 | 1013747475 | 28450 | 28300 | 28500 | 28300 | 1530 |
| 603 | 20250516 | 091200 | 970259975 | 28350 | 28350 | 28400 | 28300 | 1071 |
| 604 | 20250516 | 091100 | 939914725 | 28300 | 28100 | 28350 | 28050 | 2957 |
| 605 | 20250516 | 091000 | 856435325 | 28100 | 28250 | 28300 | 28100 | 2528 |
| 606 | 20250516 | 090900 | 785193075 | 28300 | 28200 | 28400 | 28000 | 2030 |
| 607 | 20250516 | 090800 | 727932825 | 28200 | 28100 | 28250 | 28100 | 2955 |
| 608 | 20250516 | 090700 | 644627625 | 28150 | 27750 | 28250 | 27750 | 3709 |
| 609 | 20250516 | 090600 | 540354775 | 27800 | 28000 | 28200 | 27750 | 1740 |
| 610 | 20250516 | 090500 | 491704775 | 28000 | 27700 | 28400 | 27700 | 3138 |
| 611 | 20250516 | 090400 | 403901375 | 27700 | 27600 | 27750 | 27500 | 1410 |
| 612 | 20250516 | 090300 | 364879175 | 27600 | 27300 | 27700 | 27300 | 3031 |
| 613 | 20250516 | 090200 | 281499225 | 27250 | 27350 | 27350 | 27150 | 961 |
| 614 | 20250516 | 090100 | 255319275 | 27300 | 27250 | 27500 | 27200 | 3324 |
| 615 | 20250516 | 090000 | 164522400 | 27300 | 27650 | 27900 | 27300 | 5954 |