34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 193700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 3 | 20250514 | 193600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20250514 | 193500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20250514 | 193400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20250514 | 193300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20250514 | 193200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20250514 | 193100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20250514 | 193000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20250514 | 192900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20250514 | 192800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20250514 | 192700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20250514 | 192600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20250514 | 192500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20250514 | 192400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20250514 | 192300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20250514 | 192200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20250514 | 192100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20250514 | 192000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20250514 | 191900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20250514 | 191800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20250514 | 191700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20250514 | 191600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20250514 | 191500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20250514 | 191400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20250514 | 191300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20250514 | 191200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20250514 | 191100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20250514 | 191000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20250514 | 190900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20250514 | 190800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20250514 | 190700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 33 | 20250514 | 190600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20250514 | 190500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20250514 | 190400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20250514 | 190300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20250514 | 190200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20250514 | 190100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20250514 | 190000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20250514 | 185900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20250514 | 185800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20250514 | 185700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20250514 | 185600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20250514 | 185500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20250514 | 185400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20250514 | 185300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20250514 | 185200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20250514 | 185100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20250514 | 185000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20250514 | 184900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20250514 | 184800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20250514 | 184700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20250514 | 184600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20250514 | 184500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20250514 | 184400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20250514 | 184300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20250514 | 184200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20250514 | 184100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20250514 | 184000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20250514 | 183900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20250514 | 183800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20250514 | 183700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 63 | 20250514 | 183600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20250514 | 183500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20250514 | 183400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20250514 | 183300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20250514 | 183200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20250514 | 183100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20250514 | 183000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20250514 | 182900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20250514 | 182800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20250514 | 182700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20250514 | 182600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20250514 | 182500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20250514 | 182400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20250514 | 182300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20250514 | 182200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20250514 | 182100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20250514 | 182000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20250514 | 181900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20250514 | 181800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20250514 | 181700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20250514 | 181600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20250514 | 181500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20250514 | 181400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20250514 | 181300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20250514 | 181200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20250514 | 181100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20250514 | 181000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20250514 | 180900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20250514 | 180800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20250514 | 180700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 93 | 20250514 | 180600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20250514 | 180500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20250514 | 180400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20250514 | 180300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20250514 | 180200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20250514 | 180100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20250514 | 180000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20250514 | 175900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20250514 | 175800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20250514 | 175700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20250514 | 175600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20250514 | 175500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20250514 | 175400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20250514 | 175300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20250514 | 175200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20250514 | 175100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20250514 | 175000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20250514 | 174900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20250514 | 174800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20250514 | 174700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20250514 | 174600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20250514 | 174500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20250514 | 174400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20250514 | 174300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20250514 | 174200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20250514 | 174100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20250514 | 174000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20250514 | 173900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20250514 | 173800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20250514 | 173700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 123 | 20250514 | 173600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20250514 | 173500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20250514 | 173400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20250514 | 173300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20250514 | 173200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20250514 | 173100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20250514 | 173000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20250514 | 172900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20250514 | 172800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20250514 | 172700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20250514 | 172600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20250514 | 172500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20250514 | 172400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20250514 | 172300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20250514 | 172200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20250514 | 172100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20250514 | 172000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20250514 | 171900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20250514 | 171800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20250514 | 171700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20250514 | 171600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20250514 | 171500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20250514 | 171400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20250514 | 171300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20250514 | 171200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20250514 | 171100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20250514 | 171000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20250514 | 170900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20250514 | 170800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20250514 | 170700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 153 | 20250514 | 170600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20250514 | 170500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20250514 | 170400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20250514 | 170300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20250514 | 170200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20250514 | 170100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20250514 | 170000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20250514 | 165900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20250514 | 165800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20250514 | 165700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20250514 | 165600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20250514 | 165500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20250514 | 165400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20250514 | 165300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20250514 | 165200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20250514 | 165100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20250514 | 165000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20250514 | 164900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20250514 | 164800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20250514 | 164700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20250514 | 164600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20250514 | 164500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20250514 | 164400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20250514 | 164300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20250514 | 164200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20250514 | 164100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20250514 | 164000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20250514 | 163900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20250514 | 163800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20250514 | 163700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 183 | 20250514 | 163600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20250514 | 163500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20250514 | 163400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20250514 | 163300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20250514 | 163200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20250514 | 163100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20250514 | 163000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20250514 | 162900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20250514 | 162800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20250514 | 162700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20250514 | 162600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20250514 | 162500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20250514 | 162400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20250514 | 162300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20250514 | 162200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20250514 | 162100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20250514 | 162000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20250514 | 161900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20250514 | 161800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20250514 | 161700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20250514 | 161600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20250514 | 161500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20250514 | 161400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20250514 | 161300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20250514 | 161200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20250514 | 161100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20250514 | 161000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20250514 | 160900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20250514 | 160800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20250514 | 160700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 213 | 20250514 | 160600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20250514 | 160500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20250514 | 160400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20250514 | 160300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20250514 | 160200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20250514 | 160100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20250514 | 160000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20250514 | 155900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20250514 | 155800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20250514 | 155700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20250514 | 155600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20250514 | 155500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20250514 | 155400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20250514 | 155300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20250514 | 155200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20250514 | 155100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20250514 | 155000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20250514 | 154900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20250514 | 154800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20250514 | 154700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20250514 | 154600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20250514 | 154500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20250514 | 154400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20250514 | 154300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20250514 | 154200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20250514 | 154100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20250514 | 154000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20250514 | 153900 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20250514 | 153800 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20250514 | 153700 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 243 | 20250514 | 153600 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20250514 | 153500 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20250514 | 153400 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20250514 | 153300 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20250514 | 153200 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20250514 | 153100 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20250514 | 153000 | 6211201100 | 37450 | 37450 | 37450 | 37450 | 4182 |
| 250 | 20250514 | 152900 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20250514 | 152800 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 252 | 20250514 | 152700 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 253 | 20250514 | 152600 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 254 | 20250514 | 152500 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 255 | 20250514 | 152400 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 256 | 20250514 | 152300 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 257 | 20250514 | 152200 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 258 | 20250514 | 152100 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 259 | 20250514 | 152000 | 6054585200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 260 | 20250514 | 151900 | 6054585200 | 37450 | 37400 | 37450 | 37350 | 255 |
| 261 | 20250514 | 151800 | 6045048150 | 37400 | 37450 | 37450 | 37400 | 131 |
| 262 | 20250514 | 151700 | 6040148150 | 37450 | 37450 | 37450 | 37400 | 848 |
| 263 | 20250514 | 151600 | 6008427500 | 37450 | 37500 | 37500 | 37450 | 1021 |
| 264 | 20250514 | 151500 | 5970171300 | 37500 | 37500 | 37500 | 37500 | 281 |
| 265 | 20250514 | 151400 | 5959633800 | 37500 | 37500 | 37500 | 37450 | 161 |
| 266 | 20250514 | 151300 | 5953596500 | 37500 | 37500 | 37500 | 37500 | 251 |
| 267 | 20250514 | 151200 | 5944184000 | 37500 | 37500 | 37500 | 37450 | 332 |
| 268 | 20250514 | 151100 | 5931747800 | 37500 | 37450 | 37500 | 37450 | 401 |
| 269 | 20250514 | 151000 | 5916728600 | 37450 | 37500 | 37500 | 37450 | 612 |
| 270 | 20250514 | 150900 | 5893798700 | 37450 | 37450 | 37500 | 37450 | 128 |
| 271 | 20250514 | 150800 | 5889003400 | 37450 | 37500 | 37500 | 37450 | 497 |
| 272 | 20250514 | 150700 | 5870389000 | 37500 | 37500 | 37500 | 37450 | 104 |
| 273 | 20250514 | 150600 | 5866491900 | 37450 | 37450 | 37500 | 37450 | 744 |
| 274 | 20250514 | 150500 | 5838627400 | 37500 | 37450 | 37500 | 37450 | 1630 |
| 275 | 20250514 | 150400 | 5777574700 | 37450 | 37450 | 37450 | 37400 | 102 |
| 276 | 20250514 | 150300 | 5773756850 | 37400 | 37400 | 37450 | 37400 | 71 |
| 277 | 20250514 | 150200 | 5771099700 | 37450 | 37400 | 37450 | 37400 | 1631 |
| 278 | 20250514 | 150100 | 5710097800 | 37450 | 37400 | 37450 | 37400 | 910 |
| 279 | 20250514 | 150000 | 5676058700 | 37450 | 37450 | 37450 | 37400 | 259 |
| 280 | 20250514 | 145900 | 5666359250 | 37450 | 37450 | 37450 | 37400 | 134 |
| 281 | 20250514 | 145800 | 5661342600 | 37450 | 37450 | 37500 | 37450 | 295 |
| 282 | 20250514 | 145700 | 5650293700 | 37500 | 37500 | 37500 | 37500 | 34 |
| 283 | 20250514 | 145600 | 5649018700 | 37500 | 37500 | 37500 | 37450 | 47 |
| 284 | 20250514 | 145500 | 5647256250 | 37500 | 37450 | 37500 | 37450 | 1150 |
| 285 | 20250514 | 145400 | 5604178700 | 37450 | 37500 | 37500 | 37450 | 127 |
| 286 | 20250514 | 145300 | 5599420050 | 37500 | 37500 | 37500 | 37500 | 37 |
| 287 | 20250514 | 145200 | 5598032550 | 37500 | 37500 | 37500 | 37450 | 165 |
| 288 | 20250514 | 145100 | 5591851600 | 37450 | 37500 | 37500 | 37450 | 128 |
| 289 | 20250514 | 145000 | 5587054950 | 37475 | 37500 | 37500 | 37450 | 240 |
| 290 | 20250514 | 144900 | 5578055225 | 37450 | 37550 | 37550 | 37450 | 620 |
| 291 | 20250514 | 144800 | 5554803625 | 37500 | 37550 | 37550 | 37500 | 44 |
| 292 | 20250514 | 144700 | 5553151825 | 37550 | 37550 | 37550 | 37550 | 26 |
| 293 | 20250514 | 144600 | 5552175525 | 37550 | 37500 | 37550 | 37500 | 352 |
| 294 | 20250514 | 144500 | 5538974275 | 37500 | 37500 | 37500 | 37500 | 122 |
| 295 | 20250514 | 144400 | 5534399275 | 37500 | 37500 | 37500 | 37500 | 490 |
| 296 | 20250514 | 144300 | 5516024275 | 37550 | 37550 | 37550 | 37550 | 1 |
| 297 | 20250514 | 144200 | 5515986725 | 37500 | 37500 | 37500 | 37500 | 13 |
| 298 | 20250514 | 144100 | 5515499225 | 37500 | 37500 | 37500 | 37500 | 20 |
| 299 | 20250514 | 144000 | 5514749225 | 37500 | 37550 | 37550 | 37500 | 1465 |
| 300 | 20250514 | 143900 | 5459807550 | 37550 | 37550 | 37550 | 37550 | 54 |
| 301 | 20250514 | 143800 | 5457779850 | 37550 | 37550 | 37550 | 37550 | 4 |
| 302 | 20250514 | 143700 | 5457629650 | 37500 | 37550 | 37550 | 37500 | 14 |
| 303 | 20250514 | 143600 | 5457104600 | 37550 | 37550 | 37550 | 37550 | 34 |
| 304 | 20250514 | 143500 | 5455827900 | 37550 | 37550 | 37550 | 37550 | 101 |
| 305 | 20250514 | 143400 | 5452035350 | 37500 | 37500 | 37500 | 37500 | 11 |
| 306 | 20250514 | 143300 | 5451622850 | 37550 | 37550 | 37550 | 37550 | 1014 |
| 307 | 20250514 | 143200 | 5413547150 | 37600 | 37600 | 37600 | 37550 | 23 |
| 308 | 20250514 | 143100 | 5412683400 | 37600 | 37550 | 37600 | 37550 | 465 |
| 309 | 20250514 | 143000 | 5395204000 | 37550 | 37600 | 37600 | 37550 | 114 |
| 310 | 20250514 | 142900 | 5390917950 | 37600 | 37600 | 37600 | 37550 | 325 |
| 311 | 20250514 | 142800 | 5378698050 | 37650 | 37650 | 37650 | 37650 | 37 |
| 312 | 20250514 | 142700 | 5377305000 | 37650 | 37650 | 37650 | 37650 | 41 |
| 313 | 20250514 | 142600 | 5375761350 | 37650 | 37600 | 37650 | 37600 | 3 |
| 314 | 20250514 | 142500 | 5375648450 | 37600 | 37650 | 37650 | 37600 | 111 |
| 315 | 20250514 | 142400 | 5371471200 | 37650 | 37650 | 37650 | 37650 | 9 |
| 316 | 20250514 | 142300 | 5371132350 | 37650 | 37650 | 37650 | 37650 | 1153 |
| 317 | 20250514 | 142200 | 5327721900 | 37600 | 37650 | 37650 | 37600 | 33 |
| 318 | 20250514 | 142100 | 5326479550 | 37650 | 37600 | 37650 | 37600 | 21 |
| 319 | 20250514 | 142000 | 5325689900 | 37650 | 37650 | 37650 | 37600 | 78 |
| 320 | 20250514 | 141900 | 5322753750 | 37600 | 37650 | 37650 | 37600 | 160 |
| 321 | 20250514 | 141800 | 5316737700 | 37600 | 37600 | 37650 | 37600 | 73 |
| 322 | 20250514 | 141700 | 5313992500 | 37600 | 37600 | 37600 | 37600 | 27 |
| 323 | 20250514 | 141600 | 5312977300 | 37600 | 37550 | 37600 | 37550 | 246 |
| 324 | 20250514 | 141500 | 5303728200 | 37600 | 37600 | 37600 | 37600 | 74 |
| 325 | 20250514 | 141400 | 5300945800 | 37550 | 37550 | 37550 | 37550 | 146 |
| 326 | 20250514 | 141300 | 5295463500 | 37550 | 37550 | 37550 | 37500 | 421 |
| 327 | 20250514 | 141200 | 5279667800 | 37550 | 37550 | 37550 | 37550 | 429 |
| 328 | 20250514 | 141100 | 5263558850 | 37550 | 37600 | 37600 | 37550 | 18 |
| 329 | 20250514 | 141000 | 5262882550 | 37650 | 37600 | 37650 | 37550 | 503 |
| 330 | 20250514 | 140900 | 5243977400 | 37550 | 37550 | 37550 | 37550 | 7 |
| 331 | 20250514 | 140800 | 5243714550 | 37550 | 37600 | 37600 | 37550 | 70 |
| 332 | 20250514 | 140700 | 5241084750 | 37650 | 37600 | 37650 | 37600 | 23 |
| 333 | 20250514 | 140600 | 5240219200 | 37625 | 37600 | 37625 | 37600 | 162 |
| 334 | 20250514 | 140500 | 5234127750 | 37600 | 37600 | 37650 | 37550 | 764 |
| 335 | 20250514 | 140400 | 5205407000 | 37600 | 37625 | 37650 | 37600 | 158 |
| 336 | 20250514 | 140300 | 5199458875 | 37650 | 37650 | 37650 | 37650 | 53 |
| 337 | 20250514 | 140200 | 5197463425 | 37650 | 37600 | 37650 | 37600 | 284 |
| 338 | 20250514 | 140100 | 5186780025 | 37600 | 37600 | 37600 | 37600 | 23 |
| 339 | 20250514 | 140000 | 5185915225 | 37600 | 37650 | 37650 | 37600 | 467 |
| 340 | 20250514 | 135900 | 5168352725 | 37600 | 37700 | 37700 | 37600 | 642 |
| 341 | 20250514 | 135800 | 5144158175 | 37700 | 37750 | 37750 | 37700 | 84 |
| 342 | 20250514 | 135700 | 5140987825 | 37750 | 37750 | 37750 | 37750 | 143 |
| 343 | 20250514 | 135600 | 5135589575 | 37750 | 37800 | 37800 | 37700 | 188 |
| 344 | 20250514 | 135500 | 5128495925 | 37750 | 37750 | 37800 | 37750 | 258 |
| 345 | 20250514 | 135400 | 5118753475 | 37800 | 37850 | 37850 | 37800 | 346 |
| 346 | 20250514 | 135300 | 5105669175 | 37850 | 37950 | 37950 | 37850 | 1242 |
| 347 | 20250514 | 135200 | 5058573825 | 37950 | 37900 | 38000 | 37850 | 7134 |
| 348 | 20250514 | 135100 | 4787974525 | 37900 | 37750 | 37900 | 37700 | 6580 |
| 349 | 20250514 | 135000 | 4539057825 | 37800 | 37650 | 37800 | 37650 | 567 |
| 350 | 20250514 | 134900 | 4517665975 | 37650 | 37750 | 37750 | 37650 | 13 |
| 351 | 20250514 | 134800 | 4517175525 | 37750 | 37750 | 37800 | 37750 | 545 |
| 352 | 20250514 | 134700 | 4496601525 | 37750 | 37750 | 37750 | 37750 | 215 |
| 353 | 20250514 | 134600 | 4488485275 | 37750 | 37700 | 37750 | 37700 | 269 |
| 354 | 20250514 | 134500 | 4478331525 | 37750 | 37700 | 37750 | 37700 | 190 |
| 355 | 20250514 | 134400 | 4471166675 | 37700 | 37650 | 37700 | 37600 | 171 |
| 356 | 20250514 | 134300 | 4464729075 | 37650 | 37700 | 37750 | 37650 | 377 |
| 357 | 20250514 | 134200 | 4450520125 | 37700 | 37700 | 37700 | 37700 | 0 |
| 358 | 20250514 | 134100 | 4450520125 | 37700 | 37750 | 37750 | 37700 | 881 |
| 359 | 20250514 | 134000 | 4417275475 | 37750 | 37750 | 37800 | 37750 | 497 |
| 360 | 20250514 | 133900 | 4398511675 | 37750 | 37750 | 37750 | 37750 | 358 |
| 361 | 20250514 | 133800 | 4384997175 | 37750 | 37800 | 37850 | 37750 | 421 |
| 362 | 20250514 | 133700 | 4369088425 | 37800 | 37550 | 37850 | 37550 | 6583 |
| 363 | 20250514 | 133600 | 4121015525 | 37550 | 37550 | 37550 | 37550 | 7 |
| 364 | 20250514 | 133500 | 4120752675 | 37550 | 37550 | 37550 | 37500 | 199 |
| 365 | 20250514 | 133400 | 4113285225 | 37500 | 37550 | 37550 | 37500 | 77 |
| 366 | 20250514 | 133300 | 4110396175 | 37550 | 37550 | 37550 | 37550 | 73 |
| 367 | 20250514 | 133200 | 4107655025 | 37550 | 37550 | 37550 | 37550 | 0 |
| 368 | 20250514 | 133100 | 4107655025 | 37550 | 37500 | 37550 | 37400 | 346 |
| 369 | 20250514 | 133000 | 4094699675 | 37500 | 37500 | 37550 | 37500 | 322 |
| 370 | 20250514 | 132900 | 4082620175 | 37450 | 37550 | 37550 | 37450 | 488 |
| 371 | 20250514 | 132800 | 4064319625 | 37500 | 37550 | 37550 | 37500 | 218 |
| 372 | 20250514 | 132700 | 4056139425 | 37500 | 37550 | 37550 | 37500 | 618 |
| 373 | 20250514 | 132600 | 4032944025 | 37550 | 37500 | 37550 | 37500 | 249 |
| 374 | 20250514 | 132500 | 4023604575 | 37550 | 37450 | 37550 | 37450 | 721 |
| 375 | 20250514 | 132400 | 3996564325 | 37450 | 37400 | 37450 | 37400 | 422 |
| 376 | 20250514 | 132300 | 3980776625 | 37450 | 37400 | 37450 | 37350 | 129 |
| 377 | 20250514 | 132200 | 3975954625 | 37500 | 37450 | 37500 | 37450 | 203 |
| 378 | 20250514 | 132100 | 3968342175 | 37500 | 37500 | 37500 | 37350 | 453 |
| 379 | 20250514 | 132000 | 3951384375 | 37550 | 37450 | 37550 | 37450 | 444 |
| 380 | 20250514 | 131900 | 3934713475 | 37500 | 37450 | 37500 | 37450 | 239 |
| 381 | 20250514 | 131800 | 3925762425 | 37550 | 37550 | 37550 | 37550 | 7 |
| 382 | 20250514 | 131700 | 3925499575 | 37550 | 37550 | 37550 | 37500 | 695 |
| 383 | 20250514 | 131600 | 3899428875 | 37600 | 37550 | 37650 | 37550 | 1618 |
| 384 | 20250514 | 131500 | 3838593025 | 37550 | 37550 | 37600 | 37550 | 83 |
| 385 | 20250514 | 131400 | 3835473375 | 37600 | 37550 | 37600 | 37550 | 54 |
| 386 | 20250514 | 131300 | 3833445175 | 37550 | 37550 | 37550 | 37550 | 0 |
| 387 | 20250514 | 131200 | 3833445175 | 37550 | 37600 | 37600 | 37550 | 241 |
| 388 | 20250514 | 131100 | 3824393375 | 37550 | 37600 | 37600 | 37550 | 372 |
| 389 | 20250514 | 131000 | 3810424475 | 37500 | 37500 | 37600 | 37500 | 665 |
| 390 | 20250514 | 130900 | 3785434675 | 37500 | 37550 | 37550 | 37500 | 13 |
| 391 | 20250514 | 130800 | 3784946675 | 37550 | 37550 | 37550 | 37550 | 153 |
| 392 | 20250514 | 130700 | 3779201525 | 37500 | 37500 | 37550 | 37500 | 218 |
| 393 | 20250514 | 130600 | 3771023925 | 37550 | 37550 | 37550 | 37500 | 665 |
| 394 | 20250514 | 130500 | 3746053675 | 37550 | 37450 | 37550 | 37400 | 5077 |
| 395 | 20250514 | 130400 | 3555716075 | 37450 | 37450 | 37450 | 37450 | 11 |
| 396 | 20250514 | 130300 | 3555304125 | 37400 | 37400 | 37400 | 37400 | 13 |
| 397 | 20250514 | 130200 | 3554817925 | 37400 | 37400 | 37450 | 37400 | 149 |
| 398 | 20250514 | 130100 | 3549244325 | 37450 | 37400 | 37450 | 37400 | 18 |
| 399 | 20250514 | 130000 | 3548570925 | 37400 | 37400 | 37400 | 37400 | 551 |
| 400 | 20250514 | 125900 | 3527963525 | 37450 | 37450 | 37450 | 37450 | 4 |
| 401 | 20250514 | 125800 | 3527813725 | 37450 | 37400 | 37450 | 37400 | 1260 |
| 402 | 20250514 | 125700 | 3480689025 | 37400 | 37350 | 37400 | 37300 | 269 |
| 403 | 20250514 | 125600 | 3470646025 | 37300 | 37300 | 37350 | 37300 | 212 |
| 404 | 20250514 | 125500 | 3462735525 | 37300 | 37350 | 37350 | 37300 | 104 |
| 405 | 20250514 | 125400 | 3458853275 | 37300 | 37300 | 37300 | 37300 | 0 |
| 406 | 20250514 | 125300 | 3458853275 | 37300 | 37300 | 37300 | 37250 | 336 |
| 407 | 20250514 | 125200 | 3446325725 | 37350 | 37300 | 37350 | 37300 | 11 |
| 408 | 20250514 | 125100 | 3445915225 | 37300 | 37300 | 37300 | 37300 | 381 |
| 409 | 20250514 | 125000 | 3431703925 | 37400 | 37400 | 37400 | 37400 | 62 |
| 410 | 20250514 | 124900 | 3429385125 | 37350 | 37350 | 37400 | 37350 | 60 |
| 411 | 20250514 | 124800 | 3427143575 | 37350 | 37400 | 37400 | 37350 | 48 |
| 412 | 20250514 | 124700 | 3425350725 | 37400 | 37400 | 37400 | 37400 | 41 |
| 413 | 20250514 | 124600 | 3423817325 | 37300 | 37350 | 37400 | 37300 | 260 |
| 414 | 20250514 | 124500 | 3414106625 | 37350 | 37350 | 37350 | 37300 | 187 |
| 415 | 20250514 | 124400 | 3407122325 | 37350 | 37350 | 37350 | 37350 | 0 |
| 416 | 20250514 | 124300 | 3407122325 | 37350 | 37400 | 37400 | 37350 | 377 |
| 417 | 20250514 | 124200 | 3393035025 | 37350 | 37350 | 37350 | 37350 | 194 |
| 418 | 20250514 | 124100 | 3385789125 | 37350 | 37400 | 37400 | 37350 | 54 |
| 419 | 20250514 | 124000 | 3383772175 | 37350 | 37400 | 37400 | 37250 | 721 |
| 420 | 20250514 | 123900 | 3356846875 | 37350 | 37400 | 37400 | 37350 | 437 |
| 421 | 20250514 | 123800 | 3340523075 | 37400 | 37400 | 37400 | 37400 | 4 |
| 422 | 20250514 | 123700 | 3340373475 | 37350 | 37350 | 37350 | 37350 | 0 |
| 423 | 20250514 | 123600 | 3340373475 | 37350 | 37300 | 37350 | 37300 | 102 |
| 424 | 20250514 | 123500 | 3336563825 | 37350 | 37350 | 37350 | 37300 | 524 |
| 425 | 20250514 | 123400 | 3317001225 | 37350 | 37350 | 37350 | 37300 | 289 |
| 426 | 20250514 | 123300 | 3306220275 | 37350 | 37350 | 37350 | 37350 | 53 |
| 427 | 20250514 | 123200 | 3304240725 | 37300 | 37300 | 37350 | 37300 | 372 |
| 428 | 20250514 | 123100 | 3290363725 | 37350 | 37350 | 37350 | 37350 | 4 |
| 429 | 20250514 | 123000 | 3290214325 | 37350 | 37350 | 37350 | 37350 | 142 |
| 430 | 20250514 | 122900 | 3284910625 | 37300 | 37300 | 37400 | 37250 | 306 |
| 431 | 20250514 | 122800 | 3273503425 | 37250 | 37250 | 37250 | 37250 | 4 |
| 432 | 20250514 | 122700 | 3273354425 | 37250 | 37400 | 37400 | 37250 | 37 |
| 433 | 20250514 | 122600 | 3271975575 | 37350 | 37300 | 37350 | 37300 | 16 |
| 434 | 20250514 | 122500 | 3271378025 | 37250 | 37300 | 37300 | 37250 | 177 |
| 435 | 20250514 | 122400 | 3264777575 | 37300 | 37300 | 37300 | 37300 | 59 |
| 436 | 20250514 | 122300 | 3262576875 | 37300 | 37300 | 37300 | 37300 | 2 |
| 437 | 20250514 | 122200 | 3262502275 | 37300 | 37300 | 37300 | 37300 | 15 |
| 438 | 20250514 | 122100 | 3261942775 | 37300 | 37300 | 37300 | 37300 | 111 |
| 439 | 20250514 | 122000 | 3257802475 | 37300 | 37300 | 37300 | 37300 | 118 |
| 440 | 20250514 | 121900 | 3253401075 | 37300 | 37300 | 37300 | 37300 | 6 |
| 441 | 20250514 | 121800 | 3253177275 | 37300 | 37300 | 37300 | 37300 | 1 |
| 442 | 20250514 | 121700 | 3253139975 | 37300 | 37350 | 37350 | 37250 | 45 |
| 443 | 20250514 | 121600 | 3251461525 | 37250 | 37400 | 37400 | 37250 | 329 |
| 444 | 20250514 | 121500 | 3239181925 | 37400 | 37350 | 37400 | 37350 | 68 |
| 445 | 20250514 | 121400 | 3236640425 | 37300 | 37350 | 37350 | 37300 | 160 |
| 446 | 20250514 | 121300 | 3230671875 | 37350 | 37300 | 37350 | 37300 | 59 |
| 447 | 20250514 | 121200 | 3228468525 | 37350 | 37350 | 37350 | 37350 | 36 |
| 448 | 20250514 | 121100 | 3227123925 | 37350 | 37300 | 37350 | 37300 | 24 |
| 449 | 20250514 | 121000 | 3226227675 | 37400 | 37350 | 37400 | 37350 | 68 |
| 450 | 20250514 | 120900 | 3223684825 | 37350 | 37300 | 37350 | 37300 | 186 |
| 451 | 20250514 | 120800 | 3216740225 | 37300 | 37350 | 37350 | 37250 | 601 |
| 452 | 20250514 | 120700 | 3194337625 | 37350 | 37350 | 37350 | 37350 | 105 |
| 453 | 20250514 | 120600 | 3190415875 | 37350 | 37350 | 37400 | 37350 | 98 |
| 454 | 20250514 | 120500 | 3186755375 | 37350 | 37350 | 37400 | 37350 | 77 |
| 455 | 20250514 | 120400 | 3183876725 | 37350 | 37350 | 37350 | 37350 | 16 |
| 456 | 20250514 | 120300 | 3183279125 | 37350 | 37350 | 37350 | 37350 | 61 |
| 457 | 20250514 | 120200 | 3181000775 | 37350 | 37400 | 37400 | 37350 | 13 |
| 458 | 20250514 | 120100 | 3180515025 | 37350 | 37350 | 37400 | 37300 | 46 |
| 459 | 20250514 | 120000 | 3178797725 | 37400 | 37400 | 37450 | 37200 | 770 |
| 460 | 20250514 | 115900 | 3150090325 | 37200 | 37400 | 37400 | 37200 | 806 |
| 461 | 20250514 | 115800 | 3120042925 | 37400 | 37350 | 37400 | 37350 | 444 |
| 462 | 20250514 | 115700 | 3103457575 | 37400 | 37400 | 37400 | 37400 | 48 |
| 463 | 20250514 | 115600 | 3101662375 | 37350 | 37400 | 37400 | 37350 | 42 |
| 464 | 20250514 | 115500 | 3100092425 | 37400 | 37350 | 37400 | 37300 | 149 |
| 465 | 20250514 | 115400 | 3094522825 | 37400 | 37400 | 37400 | 37400 | 306 |
| 466 | 20250514 | 115300 | 3083078425 | 37450 | 37450 | 37450 | 37450 | 286 |
| 467 | 20250514 | 115200 | 3072367725 | 37450 | 37450 | 37450 | 37400 | 286 |
| 468 | 20250514 | 115100 | 3061657425 | 37450 | 37400 | 37450 | 37400 | 35 |
| 469 | 20250514 | 115000 | 3060347125 | 37450 | 37300 | 37450 | 37300 | 351 |
| 470 | 20250514 | 114900 | 3047249775 | 37250 | 37350 | 37400 | 37250 | 622 |
| 471 | 20250514 | 114800 | 3024026825 | 37400 | 37400 | 37400 | 37400 | 139 |
| 472 | 20250514 | 114700 | 3018828225 | 37400 | 37400 | 37400 | 37400 | 225 |
| 473 | 20250514 | 114600 | 3010413225 | 37400 | 37450 | 37450 | 37400 | 102 |
| 474 | 20250514 | 114500 | 3006598325 | 37450 | 37400 | 37450 | 37400 | 128 |
| 475 | 20250514 | 114400 | 3001806725 | 37400 | 37400 | 37400 | 37400 | 0 |
| 476 | 20250514 | 114300 | 3001806725 | 37400 | 37400 | 37400 | 37400 | 1 |
| 477 | 20250514 | 114200 | 3001769325 | 37400 | 37500 | 37500 | 37400 | 63 |
| 478 | 20250514 | 114100 | 2999410625 | 37500 | 37500 | 37500 | 37450 | 30 |
| 479 | 20250514 | 114000 | 2998285675 | 37500 | 37450 | 37500 | 37450 | 115 |
| 480 | 20250514 | 113900 | 2993975725 | 37450 | 37450 | 37450 | 37450 | 10 |
| 481 | 20250514 | 113800 | 2993601225 | 37450 | 37450 | 37500 | 37450 | 215 |
| 482 | 20250514 | 113700 | 2985548575 | 37500 | 37400 | 37500 | 37400 | 553 |
| 483 | 20250514 | 113600 | 2964853875 | 37400 | 37350 | 37400 | 37350 | 41 |
| 484 | 20250514 | 113500 | 2963321225 | 37400 | 37400 | 37400 | 37400 | 149 |
| 485 | 20250514 | 113400 | 2957748625 | 37350 | 37400 | 37400 | 37350 | 65 |
| 486 | 20250514 | 113300 | 2955319325 | 37400 | 37400 | 37400 | 37400 | 34 |
| 487 | 20250514 | 113200 | 2954047725 | 37350 | 37450 | 37450 | 37350 | 188 |
| 488 | 20250514 | 113100 | 2947015825 | 37450 | 37400 | 37450 | 37400 | 287 |
| 489 | 20250514 | 113000 | 2936278475 | 37450 | 37450 | 37450 | 37400 | 84 |
| 490 | 20250514 | 112900 | 2933132725 | 37450 | 37400 | 37450 | 37400 | 134 |
| 491 | 20250514 | 112800 | 2928119675 | 37400 | 37450 | 37450 | 37400 | 334 |
| 492 | 20250514 | 112700 | 2915621375 | 37400 | 37450 | 37450 | 37400 | 6 |
| 493 | 20250514 | 112600 | 2915396925 | 37400 | 37450 | 37450 | 37400 | 83 |
| 494 | 20250514 | 112500 | 2912289075 | 37450 | 37450 | 37450 | 37450 | 64 |
| 495 | 20250514 | 112400 | 2909892275 | 37400 | 37450 | 37450 | 37400 | 290 |
| 496 | 20250514 | 112300 | 2899037475 | 37500 | 37500 | 37500 | 37500 | 25 |
| 497 | 20250514 | 112200 | 2898099975 | 37500 | 37500 | 37500 | 37500 | 105 |
| 498 | 20250514 | 112100 | 2894162475 | 37500 | 37450 | 37500 | 37450 | 161 |
| 499 | 20250514 | 112000 | 2888130375 | 37500 | 37450 | 37500 | 37400 | 271 |
| 500 | 20250514 | 111900 | 2877978825 | 37400 | 37500 | 37500 | 37400 | 9 |
| 501 | 20250514 | 111800 | 2877641625 | 37500 | 37500 | 37500 | 37500 | 45 |
| 502 | 20250514 | 111700 | 2875954125 | 37500 | 37450 | 37500 | 37400 | 28 |
| 503 | 20250514 | 111600 | 2874904375 | 37400 | 37500 | 37500 | 37400 | 57 |
| 504 | 20250514 | 111500 | 2872772475 | 37500 | 37500 | 37500 | 37500 | 84 |
| 505 | 20250514 | 111400 | 2869622475 | 37500 | 37450 | 37500 | 37450 | 450 |
| 506 | 20250514 | 111300 | 2852756975 | 37500 | 37500 | 37500 | 37350 | 88 |
| 507 | 20250514 | 111200 | 2849459075 | 37500 | 37550 | 37550 | 37400 | 245 |
| 508 | 20250514 | 111100 | 2840281975 | 37500 | 37500 | 37600 | 37500 | 1114 |
| 509 | 20250514 | 111000 | 2798492125 | 37500 | 37450 | 37500 | 37350 | 867 |
| 510 | 20250514 | 110900 | 2766016375 | 37450 | 37350 | 37450 | 37350 | 373 |
| 511 | 20250514 | 110800 | 2752067875 | 37300 | 37150 | 37300 | 37150 | 483 |
| 512 | 20250514 | 110700 | 2734058975 | 37300 | 37250 | 37300 | 37150 | 154 |
| 513 | 20250514 | 110600 | 2728327825 | 37250 | 37300 | 37350 | 37250 | 377 |
| 514 | 20250514 | 110500 | 2714264525 | 37350 | 37200 | 37350 | 37200 | 193 |
| 515 | 20250514 | 110400 | 2707059875 | 37300 | 37400 | 37400 | 37300 | 126 |
| 516 | 20250514 | 110300 | 2702357475 | 37400 | 37300 | 37400 | 37050 | 1299 |
| 517 | 20250514 | 110200 | 2654005725 | 37350 | 37300 | 37350 | 37300 | 182 |
| 518 | 20250514 | 110100 | 2647211025 | 37300 | 37300 | 37300 | 37300 | 4 |
| 519 | 20250514 | 110000 | 2647061825 | 37250 | 37200 | 37300 | 37200 | 290 |
| 520 | 20250514 | 105900 | 2636259325 | 37250 | 37150 | 37250 | 37150 | 459 |
| 521 | 20250514 | 105800 | 2619189025 | 37150 | 37150 | 37200 | 37150 | 261 |
| 522 | 20250514 | 105700 | 2609491675 | 37100 | 37150 | 37150 | 37100 | 431 |
| 523 | 20250514 | 105600 | 2593494475 | 37150 | 37150 | 37150 | 37150 | 35 |
| 524 | 20250514 | 105500 | 2592194225 | 37100 | 37100 | 37150 | 37100 | 344 |
| 525 | 20250514 | 105400 | 2579428125 | 37100 | 37100 | 37100 | 37100 | 11 |
| 526 | 20250514 | 105300 | 2579020025 | 37050 | 37150 | 37150 | 37050 | 66 |
| 527 | 20250514 | 105200 | 2576574525 | 37000 | 37050 | 37050 | 37000 | 570 |
| 528 | 20250514 | 105100 | 2555479525 | 37050 | 37100 | 37150 | 37050 | 315 |
| 529 | 20250514 | 105000 | 2543794025 | 37100 | 37200 | 37200 | 37000 | 1601 |
| 530 | 20250514 | 104900 | 2484398875 | 37200 | 37300 | 37300 | 37200 | 235 |
| 531 | 20250514 | 104800 | 2475653775 | 37300 | 37250 | 37300 | 37200 | 433 |
| 532 | 20250514 | 104700 | 2459510575 | 37300 | 37300 | 37300 | 37200 | 158 |
| 533 | 20250514 | 104600 | 2453622275 | 37350 | 37350 | 37350 | 37200 | 871 |
| 534 | 20250514 | 104500 | 2421155925 | 37400 | 37350 | 37400 | 37350 | 490 |
| 535 | 20250514 | 104400 | 2402854075 | 37350 | 37350 | 37350 | 37300 | 222 |
| 536 | 20250514 | 104300 | 2394572375 | 37350 | 37350 | 37350 | 37350 | 37 |
| 537 | 20250514 | 104200 | 2393190425 | 37350 | 37300 | 37350 | 37200 | 375 |
| 538 | 20250514 | 104100 | 2379230375 | 37300 | 37350 | 37350 | 37300 | 49 |
| 539 | 20250514 | 104000 | 2377400425 | 37350 | 37350 | 37400 | 37300 | 146 |
| 540 | 20250514 | 103900 | 2371944575 | 37250 | 37350 | 37400 | 37250 | 397 |
| 541 | 20250514 | 103800 | 2357137975 | 37350 | 37350 | 37350 | 37350 | 160 |
| 542 | 20250514 | 103700 | 2351161975 | 37350 | 37300 | 37350 | 37250 | 454 |
| 543 | 20250514 | 103600 | 2334242675 | 37350 | 37300 | 37350 | 37200 | 414 |
| 544 | 20250514 | 103500 | 2318810325 | 37300 | 37250 | 37300 | 37250 | 477 |
| 545 | 20250514 | 103400 | 2301028225 | 37300 | 37450 | 37450 | 37300 | 266 |
| 546 | 20250514 | 103300 | 2291102575 | 37500 | 37400 | 37500 | 37300 | 1046 |
| 547 | 20250514 | 103200 | 2252053275 | 37400 | 37400 | 37400 | 37350 | 230 |
| 548 | 20250514 | 103100 | 2243455625 | 37400 | 37450 | 37500 | 37400 | 513 |
| 549 | 20250514 | 103000 | 2224258125 | 37450 | 37450 | 37500 | 37400 | 1345 |
| 550 | 20250514 | 102900 | 2173853625 | 37400 | 37400 | 37400 | 37350 | 117 |
| 551 | 20250514 | 102800 | 2169477875 | 37400 | 37450 | 37450 | 37350 | 444 |
| 552 | 20250514 | 102700 | 2152880825 | 37450 | 37400 | 37450 | 37350 | 1724 |
| 553 | 20250514 | 102600 | 2088412775 | 37400 | 37400 | 37400 | 37400 | 74 |
| 554 | 20250514 | 102500 | 2085645175 | 37400 | 37450 | 37500 | 37400 | 331 |
| 555 | 20250514 | 102400 | 2073247275 | 37500 | 37450 | 37500 | 37450 | 307 |
| 556 | 20250514 | 102300 | 2061748575 | 37450 | 37450 | 37450 | 37450 | 398 |
| 557 | 20250514 | 102200 | 2046843475 | 37450 | 37450 | 37450 | 37450 | 64 |
| 558 | 20250514 | 102100 | 2044446675 | 37450 | 37450 | 37450 | 37450 | 69 |
| 559 | 20250514 | 102000 | 2041862625 | 37450 | 37400 | 37500 | 37400 | 2491 |
| 560 | 20250514 | 101900 | 1948670825 | 37300 | 37350 | 37400 | 37300 | 164 |
| 561 | 20250514 | 101800 | 1942543725 | 37350 | 37350 | 37350 | 37350 | 159 |
| 562 | 20250514 | 101700 | 1936605075 | 37350 | 37300 | 37350 | 37300 | 137 |
| 563 | 20250514 | 101600 | 1931489975 | 37300 | 37300 | 37300 | 37300 | 59 |
| 564 | 20250514 | 101500 | 1929289275 | 37300 | 37300 | 37350 | 37300 | 205 |
| 565 | 20250514 | 101400 | 1921639675 | 37300 | 37350 | 37350 | 37300 | 113 |
| 566 | 20250514 | 101300 | 1917424225 | 37350 | 37300 | 37350 | 37300 | 221 |
| 567 | 20250514 | 101200 | 1909178525 | 37350 | 37400 | 37400 | 37350 | 200 |
| 568 | 20250514 | 101100 | 1901702225 | 37400 | 37400 | 37400 | 37400 | 182 |
| 569 | 20250514 | 101000 | 1894895425 | 37400 | 37450 | 37450 | 37400 | 183 |
| 570 | 20250514 | 100900 | 1888046475 | 37450 | 37450 | 37450 | 37400 | 53 |
| 571 | 20250514 | 100800 | 1886062925 | 37400 | 37400 | 37450 | 37400 | 77 |
| 572 | 20250514 | 100700 | 1883182125 | 37400 | 37450 | 37450 | 37400 | 28 |
| 573 | 20250514 | 100600 | 1882134825 | 37350 | 37400 | 37450 | 37350 | 250 |
| 574 | 20250514 | 100500 | 1872789575 | 37350 | 37300 | 37350 | 37300 | 383 |
| 575 | 20250514 | 100400 | 1858496375 | 37250 | 37250 | 37250 | 37250 | 357 |
| 576 | 20250514 | 100300 | 1845198125 | 37250 | 37400 | 37400 | 37250 | 671 |
| 577 | 20250514 | 100200 | 1820158625 | 37450 | 37450 | 37450 | 37450 | 20 |
| 578 | 20250514 | 100100 | 1819409625 | 37450 | 37450 | 37450 | 37450 | 19 |
| 579 | 20250514 | 100000 | 1818698075 | 37500 | 37450 | 37500 | 37450 | 420 |
| 580 | 20250514 | 095900 | 1802955025 | 37450 | 37400 | 37450 | 37400 | 216 |
| 581 | 20250514 | 095800 | 1794870825 | 37400 | 37450 | 37450 | 37400 | 341 |
| 582 | 20250514 | 095700 | 1782107125 | 37450 | 37350 | 37450 | 37350 | 183 |
| 583 | 20250514 | 095600 | 1775264675 | 37350 | 37450 | 37450 | 37350 | 131 |
| 584 | 20250514 | 095500 | 1770365575 | 37400 | 37400 | 37450 | 37400 | 170 |
| 585 | 20250514 | 095400 | 1764003675 | 37450 | 37350 | 37450 | 37350 | 482 |
| 586 | 20250514 | 095300 | 1745976125 | 37350 | 37350 | 37350 | 37350 | 838 |
| 587 | 20250514 | 095200 | 1714676825 | 37350 | 37400 | 37400 | 37350 | 379 |
| 588 | 20250514 | 095100 | 1700520125 | 37400 | 37450 | 37450 | 37400 | 1010 |
| 589 | 20250514 | 095000 | 1662741825 | 37450 | 37300 | 37450 | 37300 | 264 |
| 590 | 20250514 | 094900 | 1652878475 | 37200 | 37400 | 37400 | 37200 | 2221 |
| 591 | 20250514 | 094800 | 1570008175 | 37400 | 37400 | 37450 | 37400 | 256 |
| 592 | 20250514 | 094700 | 1560430175 | 37400 | 37400 | 37500 | 37400 | 179 |
| 593 | 20250514 | 094600 | 1553729075 | 37500 | 37500 | 37500 | 37400 | 872 |
| 594 | 20250514 | 094500 | 1521085475 | 37500 | 37500 | 37550 | 37450 | 338 |
| 595 | 20250514 | 094400 | 1508418425 | 37500 | 37550 | 37550 | 37500 | 166 |
| 596 | 20250514 | 094300 | 1502193025 | 37550 | 37500 | 37550 | 37500 | 643 |
| 597 | 20250514 | 094200 | 1478069475 | 37500 | 37500 | 37500 | 37500 | 265 |
| 598 | 20250514 | 094100 | 1468131975 | 37500 | 37550 | 37600 | 37450 | 745 |
| 599 | 20250514 | 094000 | 1440177025 | 37600 | 37450 | 37600 | 37450 | 1623 |
| 600 | 20250514 | 093900 | 1379316125 | 37450 | 37550 | 37550 | 37450 | 208 |
| 601 | 20250514 | 093800 | 1371516325 | 37550 | 37550 | 37600 | 37550 | 539 |
| 602 | 20250514 | 093700 | 1351265125 | 37550 | 37650 | 37650 | 37500 | 1089 |
| 603 | 20250514 | 093600 | 1310363350 | 37650 | 37650 | 37650 | 37600 | 914 |
| 604 | 20250514 | 093500 | 1275968300 | 37650 | 37700 | 37700 | 37650 | 247 |
| 605 | 20250514 | 093400 | 1266660450 | 37700 | 37800 | 37800 | 37600 | 532 |
| 606 | 20250514 | 093300 | 1246596100 | 37800 | 37700 | 37800 | 37700 | 139 |
| 607 | 20250514 | 093200 | 1241348450 | 37700 | 37750 | 37750 | 37700 | 423 |
| 608 | 20250514 | 093100 | 1225387100 | 37750 | 37650 | 37800 | 37650 | 1055 |
| 609 | 20250514 | 093000 | 1185527550 | 37700 | 37600 | 37700 | 37600 | 739 |
| 610 | 20250514 | 092900 | 1157699500 | 37600 | 37600 | 37600 | 37575 | 598 |
| 611 | 20250514 | 092800 | 1135214900 | 37600 | 37550 | 37600 | 37550 | 257 |
| 612 | 20250514 | 092700 | 1125558750 | 37550 | 37550 | 37600 | 37550 | 420 |
| 613 | 20250514 | 092600 | 1109787200 | 37550 | 37550 | 37600 | 37500 | 120 |
| 614 | 20250514 | 092500 | 1105279350 | 37550 | 37500 | 37600 | 37500 | 293 |
| 615 | 20250514 | 092400 | 1094279100 | 37500 | 37550 | 37550 | 37500 | 178 |
| 616 | 20250514 | 092300 | 1087600100 | 37550 | 37550 | 37600 | 37450 | 685 |
| 617 | 20250514 | 092200 | 1061882250 | 37500 | 37500 | 37550 | 37450 | 331 |
| 618 | 20250514 | 092100 | 1049471850 | 37600 | 37650 | 37650 | 37500 | 304 |
| 619 | 20250514 | 092000 | 1038042650 | 37650 | 37600 | 37900 | 37550 | 2800 |
| 620 | 20250514 | 091900 | 932415800 | 37600 | 37700 | 37750 | 37500 | 1736 |
| 621 | 20250514 | 091800 | 867051000 | 37650 | 37600 | 37700 | 37500 | 1772 |
| 622 | 20250514 | 091700 | 800314400 | 37600 | 37450 | 37700 | 37350 | 2352 |
| 623 | 20250514 | 091600 | 712024850 | 37500 | 37450 | 37500 | 37400 | 574 |
| 624 | 20250514 | 091500 | 690536000 | 37350 | 37300 | 37450 | 37150 | 1656 |
| 625 | 20250514 | 091400 | 628713200 | 37200 | 37300 | 37350 | 37050 | 567 |
| 626 | 20250514 | 091300 | 607627000 | 37300 | 37100 | 37350 | 37050 | 1934 |
| 627 | 20250514 | 091200 | 535647050 | 37150 | 36950 | 37150 | 36950 | 1351 |
| 628 | 20250514 | 091100 | 485529350 | 36950 | 36950 | 37050 | 36900 | 595 |
| 629 | 20250514 | 091000 | 463520250 | 36950 | 37000 | 37000 | 36750 | 2768 |
| 630 | 20250514 | 090900 | 361680250 | 37000 | 36850 | 37000 | 36850 | 148 |
| 631 | 20250514 | 090800 | 356214550 | 36900 | 36800 | 36900 | 36750 | 430 |
| 632 | 20250514 | 090700 | 340400250 | 36800 | 36850 | 36900 | 36750 | 624 |
| 633 | 20250514 | 090600 | 317452800 | 36850 | 36950 | 37100 | 36850 | 791 |
| 634 | 20250514 | 090500 | 288239750 | 36950 | 36800 | 37000 | 36750 | 685 |
| 635 | 20250514 | 090400 | 262984150 | 36750 | 36900 | 36900 | 36600 | 443 |
| 636 | 20250514 | 090300 | 246692600 | 36750 | 36550 | 36950 | 36500 | 1395 |
| 637 | 20250514 | 090200 | 195538050 | 36500 | 36800 | 36800 | 36450 | 2709 |
| 638 | 20250514 | 090100 | 96505900 | 36700 | 36950 | 37000 | 36700 | 994 |
| 639 | 20250514 | 090000 | 59901250 | 37000 | 37200 | 37250 | 37000 | 1615 |