34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 193100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 3 | 20250516 | 193000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20250516 | 192900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20250516 | 192800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20250516 | 192700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20250516 | 192600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20250516 | 192500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20250516 | 192400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20250516 | 192300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20250516 | 192200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20250516 | 192100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20250516 | 192000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20250516 | 191900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20250516 | 191800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20250516 | 191700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20250516 | 191600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20250516 | 191500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20250516 | 191400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20250516 | 191300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20250516 | 191200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20250516 | 191100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20250516 | 191000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20250516 | 190900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20250516 | 190800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20250516 | 190700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20250516 | 190600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20250516 | 190500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20250516 | 190400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20250516 | 190300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20250516 | 190200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20250516 | 190100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 33 | 20250516 | 190000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20250516 | 185900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20250516 | 185800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20250516 | 185700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20250516 | 185600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20250516 | 185500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20250516 | 185400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20250516 | 185300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20250516 | 185200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20250516 | 185100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20250516 | 185000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20250516 | 184900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20250516 | 184800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20250516 | 184700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20250516 | 184600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20250516 | 184500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20250516 | 184400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20250516 | 184300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20250516 | 184200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20250516 | 184100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20250516 | 184000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20250516 | 183900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20250516 | 183800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20250516 | 183700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20250516 | 183600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20250516 | 183500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20250516 | 183400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20250516 | 183300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20250516 | 183200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20250516 | 183100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 63 | 20250516 | 183000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20250516 | 182900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20250516 | 182800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20250516 | 182700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20250516 | 182600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20250516 | 182500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20250516 | 182400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20250516 | 182300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20250516 | 182200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20250516 | 182100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20250516 | 182000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20250516 | 181900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20250516 | 181800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20250516 | 181700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20250516 | 181600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20250516 | 181500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20250516 | 181400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20250516 | 181300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20250516 | 181200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20250516 | 181100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20250516 | 181000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20250516 | 180900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20250516 | 180800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20250516 | 180700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20250516 | 180600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20250516 | 180500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20250516 | 180400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20250516 | 180300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20250516 | 180200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20250516 | 180100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 93 | 20250516 | 180000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20250516 | 175900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20250516 | 175800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20250516 | 175700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20250516 | 175600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20250516 | 175500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20250516 | 175400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20250516 | 175300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20250516 | 175200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20250516 | 175100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20250516 | 175000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20250516 | 174900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20250516 | 174800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20250516 | 174700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20250516 | 174600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20250516 | 174500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20250516 | 174400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20250516 | 174300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20250516 | 174200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20250516 | 174100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20250516 | 174000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20250516 | 173900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20250516 | 173800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20250516 | 173700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20250516 | 173600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20250516 | 173500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20250516 | 173400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20250516 | 173300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20250516 | 173200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20250516 | 173100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 123 | 20250516 | 173000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20250516 | 172900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20250516 | 172800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20250516 | 172700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20250516 | 172600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20250516 | 172500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20250516 | 172400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20250516 | 172300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20250516 | 172200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20250516 | 172100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20250516 | 172000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20250516 | 171900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20250516 | 171800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20250516 | 171700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20250516 | 171600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20250516 | 171500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20250516 | 171400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20250516 | 171300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20250516 | 171200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20250516 | 171100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20250516 | 171000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20250516 | 170900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20250516 | 170800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20250516 | 170700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20250516 | 170600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20250516 | 170500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20250516 | 170400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20250516 | 170300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20250516 | 170200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20250516 | 170100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 153 | 20250516 | 170000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20250516 | 165900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20250516 | 165800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20250516 | 165700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20250516 | 165600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20250516 | 165500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20250516 | 165400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20250516 | 165300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20250516 | 165200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20250516 | 165100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20250516 | 165000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20250516 | 164900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20250516 | 164800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20250516 | 164700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20250516 | 164600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20250516 | 164500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20250516 | 164400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20250516 | 164300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20250516 | 164200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20250516 | 164100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20250516 | 164000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20250516 | 163900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20250516 | 163800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20250516 | 163700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20250516 | 163600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20250516 | 163500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20250516 | 163400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20250516 | 163300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20250516 | 163200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20250516 | 163100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 183 | 20250516 | 163000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20250516 | 162900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20250516 | 162800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20250516 | 162700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20250516 | 162600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20250516 | 162500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20250516 | 162400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20250516 | 162300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20250516 | 162200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20250516 | 162100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20250516 | 162000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20250516 | 161900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20250516 | 161800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20250516 | 161700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20250516 | 161600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20250516 | 161500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20250516 | 161400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20250516 | 161300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20250516 | 161200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20250516 | 161100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20250516 | 161000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20250516 | 160900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20250516 | 160800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20250516 | 160700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20250516 | 160600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20250516 | 160500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20250516 | 160400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20250516 | 160300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20250516 | 160200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20250516 | 160100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 213 | 20250516 | 160000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20250516 | 155900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20250516 | 155800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20250516 | 155700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20250516 | 155600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20250516 | 155500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20250516 | 155400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20250516 | 155300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20250516 | 155200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20250516 | 155100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20250516 | 155000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20250516 | 154900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20250516 | 154800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20250516 | 154700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20250516 | 154600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20250516 | 154500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20250516 | 154400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20250516 | 154300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20250516 | 154200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20250516 | 154100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20250516 | 154000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20250516 | 153900 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20250516 | 153800 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20250516 | 153700 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20250516 | 153600 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20250516 | 153500 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20250516 | 153400 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20250516 | 153300 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20250516 | 153200 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20250516 | 153100 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 243 | 20250516 | 153000 | 21310443200 | 34500 | 34500 | 34500 | 34500 | 11429 |
| 244 | 20250516 | 152900 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20250516 | 152800 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 246 | 20250516 | 152700 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 247 | 20250516 | 152600 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 248 | 20250516 | 152500 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 249 | 20250516 | 152400 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 250 | 20250516 | 152300 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 251 | 20250516 | 152200 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 252 | 20250516 | 152100 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 253 | 20250516 | 152000 | 20916142700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 254 | 20250516 | 151900 | 20916142700 | 34050 | 34100 | 34150 | 34050 | 1272 |
| 255 | 20250516 | 151800 | 20872752650 | 34150 | 33900 | 34200 | 33900 | 2715 |
| 256 | 20250516 | 151700 | 20780228500 | 33900 | 34000 | 34000 | 33900 | 925 |
| 257 | 20250516 | 151600 | 20748807250 | 34000 | 34000 | 34100 | 34000 | 590 |
| 258 | 20250516 | 151500 | 20728735550 | 34100 | 33900 | 34100 | 33850 | 1181 |
| 259 | 20250516 | 151400 | 20688712725 | 33850 | 33900 | 33900 | 33800 | 1343 |
| 260 | 20250516 | 151300 | 20643222025 | 33950 | 34150 | 34150 | 33800 | 5953 |
| 261 | 20250516 | 151200 | 20441241175 | 34150 | 34050 | 34150 | 34050 | 746 |
| 262 | 20250516 | 151100 | 20415813175 | 34050 | 34100 | 34150 | 34050 | 1233 |
| 263 | 20250516 | 151000 | 20373771825 | 34100 | 34100 | 34150 | 34050 | 519 |
| 264 | 20250516 | 150900 | 20356076475 | 34050 | 34100 | 34200 | 34050 | 721 |
| 265 | 20250516 | 150800 | 20331495525 | 34100 | 34150 | 34250 | 34050 | 823 |
| 266 | 20250516 | 150700 | 20303411675 | 34100 | 34000 | 34150 | 33950 | 1398 |
| 267 | 20250516 | 150600 | 20255834875 | 34000 | 34050 | 34100 | 34000 | 3502 |
| 268 | 20250516 | 150500 | 20136722575 | 34050 | 34125 | 34150 | 34000 | 2142 |
| 269 | 20250516 | 150400 | 20063751525 | 34150 | 34300 | 34300 | 34050 | 3553 |
| 270 | 20250516 | 150300 | 19942420425 | 34300 | 34350 | 34400 | 34250 | 1463 |
| 271 | 20250516 | 150200 | 19892201975 | 34400 | 34350 | 34400 | 34350 | 716 |
| 272 | 20250516 | 150100 | 19867603325 | 34350 | 34400 | 34450 | 34350 | 399 |
| 273 | 20250516 | 150000 | 19853887775 | 34400 | 34550 | 34600 | 34300 | 1836 |
| 274 | 20250516 | 145900 | 19790662175 | 34500 | 34600 | 34700 | 34500 | 4081 |
| 275 | 20250516 | 145800 | 19649405125 | 34550 | 34450 | 34600 | 34400 | 3004 |
| 276 | 20250516 | 145700 | 19545834775 | 34500 | 34550 | 34650 | 34400 | 3525 |
| 277 | 20250516 | 145600 | 19424010975 | 34500 | 34250 | 34600 | 34200 | 7289 |
| 278 | 20250516 | 145500 | 19173176025 | 34250 | 34200 | 34300 | 34150 | 997 |
| 279 | 20250516 | 145400 | 19139045475 | 34200 | 34250 | 34300 | 34200 | 638 |
| 280 | 20250516 | 145300 | 19117193825 | 34300 | 34250 | 34300 | 34200 | 649 |
| 281 | 20250516 | 145200 | 19094969925 | 34200 | 34200 | 34250 | 34100 | 880 |
| 282 | 20250516 | 145100 | 19064905675 | 34200 | 34150 | 34250 | 34100 | 468 |
| 283 | 20250516 | 145000 | 19048918825 | 34150 | 34200 | 34250 | 34150 | 801 |
| 284 | 20250516 | 144900 | 19021530375 | 34250 | 34150 | 34250 | 34150 | 238 |
| 285 | 20250516 | 144800 | 19013392375 | 34150 | 34200 | 34300 | 34100 | 1714 |
| 286 | 20250516 | 144700 | 18954845975 | 34200 | 34400 | 34400 | 34200 | 1077 |
| 287 | 20250516 | 144600 | 18917931175 | 34400 | 34300 | 34400 | 34200 | 2875 |
| 288 | 20250516 | 144500 | 18819245900 | 34300 | 34350 | 34350 | 34250 | 1408 |
| 289 | 20250516 | 144400 | 18770972650 | 34350 | 34250 | 34350 | 34150 | 1439 |
| 290 | 20250516 | 144300 | 18721703150 | 34250 | 34350 | 34350 | 34100 | 1912 |
| 291 | 20250516 | 144200 | 18656229600 | 34350 | 34050 | 34450 | 34050 | 4408 |
| 292 | 20250516 | 144100 | 18504919400 | 34000 | 33850 | 34050 | 33700 | 2506 |
| 293 | 20250516 | 144000 | 18420180500 | 33875 | 33950 | 34000 | 33850 | 511 |
| 294 | 20250516 | 143900 | 18402858975 | 33950 | 33950 | 33950 | 33900 | 136 |
| 295 | 20250516 | 143800 | 18398246375 | 33950 | 33850 | 34000 | 33800 | 1485 |
| 296 | 20250516 | 143700 | 18347907025 | 33900 | 33850 | 33950 | 33750 | 1458 |
| 297 | 20250516 | 143600 | 18298537025 | 33800 | 34000 | 34000 | 33750 | 1191 |
| 298 | 20250516 | 143500 | 18258208525 | 34000 | 33950 | 34050 | 33950 | 530 |
| 299 | 20250516 | 143400 | 18240191975 | 34050 | 34100 | 34150 | 34000 | 1769 |
| 300 | 20250516 | 143300 | 18179997925 | 34100 | 34100 | 34200 | 34000 | 2082 |
| 301 | 20250516 | 143200 | 18108935175 | 34150 | 33700 | 34250 | 33700 | 2268 |
| 302 | 20250516 | 143100 | 18031931275 | 33650 | 33750 | 33750 | 33600 | 1389 |
| 303 | 20250516 | 143000 | 17985179825 | 33750 | 33750 | 33850 | 33650 | 2051 |
| 304 | 20250516 | 142900 | 17915997025 | 33800 | 33800 | 33900 | 33750 | 1369 |
| 305 | 20250516 | 142800 | 17869707050 | 33800 | 33850 | 34000 | 33800 | 4579 |
| 306 | 20250516 | 142700 | 17714404775 | 33850 | 33650 | 33850 | 33650 | 2087 |
| 307 | 20250516 | 142600 | 17644026875 | 33650 | 33700 | 33700 | 33600 | 4587 |
| 308 | 20250516 | 142500 | 17489749900 | 33700 | 33925 | 33950 | 33600 | 9493 |
| 309 | 20250516 | 142400 | 17169200375 | 33950 | 34050 | 34050 | 33850 | 4063 |
| 310 | 20250516 | 142300 | 17031356725 | 34050 | 34000 | 34200 | 33800 | 7706 |
| 311 | 20250516 | 142200 | 16769809575 | 34000 | 34300 | 34350 | 33950 | 9279 |
| 312 | 20250516 | 142100 | 16453893150 | 34300 | 34300 | 34350 | 34150 | 6864 |
| 313 | 20250516 | 142000 | 16218958350 | 34300 | 34700 | 34700 | 34300 | 5794 |
| 314 | 20250516 | 141900 | 16019403425 | 34700 | 34500 | 34700 | 34450 | 2479 |
| 315 | 20250516 | 141800 | 15933722425 | 34450 | 34650 | 34700 | 34450 | 7247 |
| 316 | 20250516 | 141700 | 15683173725 | 34650 | 34800 | 34900 | 34650 | 6316 |
| 317 | 20250516 | 141600 | 15463623325 | 34850 | 34850 | 34900 | 34700 | 3970 |
| 318 | 20250516 | 141500 | 15325471300 | 34900 | 34950 | 35000 | 34850 | 4683 |
| 319 | 20250516 | 141400 | 15161960750 | 34950 | 34650 | 35100 | 34600 | 8122 |
| 320 | 20250516 | 141300 | 14878627450 | 34600 | 35150 | 35150 | 34500 | 10867 |
| 321 | 20250516 | 141200 | 14500693325 | 35150 | 34550 | 35250 | 34450 | 28459 |
| 322 | 20250516 | 141100 | 13505498550 | 34550 | 34850 | 34850 | 34500 | 10810 |
| 323 | 20250516 | 141000 | 13130941200 | 34850 | 34500 | 34950 | 34450 | 16113 |
| 324 | 20250516 | 140900 | 12571172150 | 34500 | 34900 | 34950 | 34350 | 24016 |
| 325 | 20250516 | 140800 | 11739303000 | 34900 | 35150 | 35200 | 34700 | 39351 |
| 326 | 20250516 | 140700 | 10362659450 | 35150 | 34850 | 35500 | 34650 | 74505 |
| 327 | 20250516 | 140600 | 7743476225 | 34850 | 34400 | 34900 | 34300 | 45719 |
| 328 | 20250516 | 140500 | 6160680125 | 34350 | 34100 | 34350 | 34100 | 12358 |
| 329 | 20250516 | 140400 | 5737775125 | 34100 | 33850 | 34100 | 33850 | 9356 |
| 330 | 20250516 | 140300 | 5419823725 | 33850 | 33750 | 33850 | 33725 | 2922 |
| 331 | 20250516 | 140200 | 5321031900 | 33750 | 33650 | 33750 | 33600 | 3189 |
| 332 | 20250516 | 140100 | 5213613200 | 33650 | 33800 | 33800 | 33600 | 3030 |
| 333 | 20250516 | 140000 | 5111499925 | 33800 | 33500 | 33850 | 33500 | 8743 |
| 334 | 20250516 | 135900 | 4816915100 | 33500 | 33400 | 33500 | 33350 | 1297 |
| 335 | 20250516 | 135800 | 4773540850 | 33450 | 33400 | 33450 | 33350 | 1241 |
| 336 | 20250516 | 135700 | 4732060150 | 33400 | 33500 | 33500 | 33400 | 1431 |
| 337 | 20250516 | 135600 | 4684183275 | 33500 | 33400 | 33600 | 33400 | 5043 |
| 338 | 20250516 | 135500 | 4515379525 | 33400 | 33400 | 33400 | 33300 | 977 |
| 339 | 20250516 | 135400 | 4482799775 | 33400 | 33300 | 33400 | 33300 | 2000 |
| 340 | 20250516 | 135300 | 4416038875 | 33350 | 33200 | 33350 | 33100 | 3534 |
| 341 | 20250516 | 135200 | 4298523775 | 33100 | 33150 | 33150 | 33100 | 254 |
| 342 | 20250516 | 135100 | 4290107875 | 33150 | 33150 | 33150 | 33150 | 8 |
| 343 | 20250516 | 135000 | 4289842675 | 33150 | 33150 | 33150 | 33050 | 403 |
| 344 | 20250516 | 134900 | 4276521225 | 33050 | 33100 | 33100 | 33050 | 39 |
| 345 | 20250516 | 134800 | 4275230925 | 33100 | 33100 | 33100 | 33100 | 650 |
| 346 | 20250516 | 134700 | 4253715925 | 33100 | 33150 | 33200 | 33100 | 756 |
| 347 | 20250516 | 134600 | 4228645375 | 33100 | 33100 | 33100 | 33100 | 7 |
| 348 | 20250516 | 134500 | 4228413675 | 33150 | 33150 | 33150 | 33150 | 0 |
| 349 | 20250516 | 134400 | 4228413675 | 33150 | 33050 | 33150 | 33050 | 447 |
| 350 | 20250516 | 134300 | 4213627725 | 33050 | 33000 | 33050 | 33000 | 327 |
| 351 | 20250516 | 134200 | 4202823175 | 33050 | 33050 | 33050 | 33050 | 10 |
| 352 | 20250516 | 134100 | 4202492675 | 33050 | 33050 | 33050 | 33000 | 252 |
| 353 | 20250516 | 134000 | 4194164625 | 33050 | 33050 | 33050 | 33050 | 143 |
| 354 | 20250516 | 133900 | 4189438475 | 33050 | 33100 | 33100 | 33050 | 160 |
| 355 | 20250516 | 133800 | 4184144725 | 33050 | 33100 | 33100 | 33050 | 234 |
| 356 | 20250516 | 133700 | 4176410325 | 33100 | 33100 | 33100 | 33100 | 161 |
| 357 | 20250516 | 133600 | 4171081225 | 33100 | 33100 | 33100 | 33100 | 63 |
| 358 | 20250516 | 133500 | 4168995925 | 33100 | 33100 | 33100 | 33100 | 294 |
| 359 | 20250516 | 133400 | 4159264525 | 33100 | 33100 | 33100 | 33050 | 70 |
| 360 | 20250516 | 133300 | 4156948525 | 33050 | 33050 | 33050 | 33050 | 141 |
| 361 | 20250516 | 133200 | 4152288475 | 33050 | 33075 | 33100 | 33050 | 37 |
| 362 | 20250516 | 133100 | 4151064275 | 33050 | 33050 | 33050 | 33050 | 34 |
| 363 | 20250516 | 133000 | 4149940575 | 33050 | 33100 | 33150 | 33050 | 123 |
| 364 | 20250516 | 132900 | 4145873825 | 33050 | 33050 | 33050 | 33050 | 1 |
| 365 | 20250516 | 132800 | 4145840775 | 33050 | 33050 | 33050 | 33050 | 13 |
| 366 | 20250516 | 132700 | 4145411125 | 33050 | 33050 | 33050 | 33050 | 175 |
| 367 | 20250516 | 132600 | 4139627375 | 33100 | 33050 | 33100 | 33050 | 17 |
| 368 | 20250516 | 132500 | 4139064825 | 33050 | 33050 | 33050 | 33050 | 345 |
| 369 | 20250516 | 132400 | 4127662575 | 33050 | 33100 | 33100 | 33050 | 21 |
| 370 | 20250516 | 132300 | 4126967575 | 33100 | 33100 | 33100 | 33100 | 12 |
| 371 | 20250516 | 132200 | 4126570375 | 33100 | 33050 | 33100 | 33050 | 27 |
| 372 | 20250516 | 132100 | 4125677925 | 33150 | 33100 | 33150 | 33050 | 585 |
| 373 | 20250516 | 132000 | 4106312575 | 33100 | 33100 | 33100 | 33100 | 1 |
| 374 | 20250516 | 131900 | 4106279475 | 33050 | 33100 | 33100 | 33050 | 343 |
| 375 | 20250516 | 131800 | 4094941675 | 33100 | 33100 | 33100 | 33100 | 0 |
| 376 | 20250516 | 131700 | 4094941675 | 33100 | 33125 | 33125 | 33100 | 5 |
| 377 | 20250516 | 131600 | 4094776150 | 33100 | 33150 | 33150 | 33100 | 5 |
| 378 | 20250516 | 131500 | 4094610600 | 33100 | 33150 | 33150 | 33100 | 4 |
| 379 | 20250516 | 131400 | 4094478050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 380 | 20250516 | 131300 | 4094478050 | 33150 | 33150 | 33150 | 33150 | 12 |
| 381 | 20250516 | 131200 | 4094080250 | 33200 | 33050 | 33200 | 33050 | 328 |
| 382 | 20250516 | 131100 | 4083210000 | 33050 | 33050 | 33150 | 33050 | 45 |
| 383 | 20250516 | 131000 | 4081722400 | 33050 | 33100 | 33100 | 33050 | 59 |
| 384 | 20250516 | 130900 | 4079772400 | 33100 | 33050 | 33150 | 33050 | 126 |
| 385 | 20250516 | 130800 | 4075601000 | 33150 | 33200 | 33200 | 33000 | 932 |
| 386 | 20250516 | 130700 | 4044776800 | 33200 | 33200 | 33200 | 33200 | 50 |
| 387 | 20250516 | 130600 | 4043116800 | 33200 | 33150 | 33200 | 33150 | 37 |
| 388 | 20250516 | 130500 | 4041889950 | 33200 | 33200 | 33200 | 33150 | 123 |
| 389 | 20250516 | 130400 | 4037806450 | 33250 | 33250 | 33250 | 33250 | 101 |
| 390 | 20250516 | 130300 | 4034448200 | 33200 | 33100 | 33200 | 33100 | 182 |
| 391 | 20250516 | 130200 | 4028406300 | 33200 | 33200 | 33200 | 33200 | 105 |
| 392 | 20250516 | 130100 | 4024920300 | 33250 | 33250 | 33250 | 33200 | 287 |
| 393 | 20250516 | 130000 | 4015379350 | 33250 | 33150 | 33250 | 33150 | 874 |
| 394 | 20250516 | 125900 | 3986358750 | 33150 | 33100 | 33150 | 33100 | 90 |
| 395 | 20250516 | 125800 | 3983375750 | 33100 | 33100 | 33100 | 33100 | 36 |
| 396 | 20250516 | 125700 | 3982184150 | 33100 | 33050 | 33100 | 33050 | 220 |
| 397 | 20250516 | 125600 | 3974911100 | 33100 | 33000 | 33100 | 33000 | 240 |
| 398 | 20250516 | 125500 | 3966979025 | 33000 | 33000 | 33025 | 33000 | 216 |
| 399 | 20250516 | 125400 | 3959850150 | 33050 | 33050 | 33050 | 33050 | 106 |
| 400 | 20250516 | 125300 | 3956346850 | 33050 | 33050 | 33050 | 33050 | 18 |
| 401 | 20250516 | 125200 | 3955751950 | 33100 | 33050 | 33100 | 33050 | 514 |
| 402 | 20250516 | 125100 | 3938746250 | 33100 | 33050 | 33100 | 33050 | 126 |
| 403 | 20250516 | 125000 | 3934576950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 404 | 20250516 | 124900 | 3934576950 | 33050 | 33100 | 33100 | 33050 | 117 |
| 405 | 20250516 | 124800 | 3930704850 | 33100 | 33150 | 33150 | 33100 | 269 |
| 406 | 20250516 | 124700 | 3921790450 | 33150 | 33100 | 33150 | 33100 | 10 |
| 407 | 20250516 | 124600 | 3921459200 | 33100 | 33150 | 33150 | 33100 | 93 |
| 408 | 20250516 | 124500 | 3918376650 | 33150 | 33100 | 33150 | 33100 | 417 |
| 409 | 20250516 | 124400 | 3904569250 | 33100 | 33100 | 33100 | 33100 | 10 |
| 410 | 20250516 | 124300 | 3904238250 | 33100 | 33000 | 33100 | 33000 | 130 |
| 411 | 20250516 | 124200 | 3899935950 | 33000 | 33000 | 33000 | 33000 | 301 |
| 412 | 20250516 | 124100 | 3890002950 | 33100 | 33000 | 33100 | 33000 | 46 |
| 413 | 20250516 | 124000 | 3888484350 | 33000 | 33050 | 33050 | 33000 | 80 |
| 414 | 20250516 | 123900 | 3885843200 | 33050 | 33050 | 33050 | 33050 | 31 |
| 415 | 20250516 | 123800 | 3884818650 | 33050 | 33100 | 33100 | 33050 | 60 |
| 416 | 20250516 | 123700 | 3882834150 | 33100 | 33100 | 33100 | 33100 | 19 |
| 417 | 20250516 | 123600 | 3882205250 | 33100 | 33100 | 33100 | 33100 | 46 |
| 418 | 20250516 | 123500 | 3880682650 | 33050 | 33050 | 33050 | 33050 | 5 |
| 419 | 20250516 | 123400 | 3880517400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 420 | 20250516 | 123300 | 3880517400 | 33050 | 33050 | 33050 | 33050 | 7 |
| 421 | 20250516 | 123200 | 3880286050 | 33050 | 33100 | 33100 | 33050 | 109 |
| 422 | 20250516 | 123100 | 3876678650 | 33050 | 33050 | 33050 | 33000 | 16 |
| 423 | 20250516 | 123000 | 3876150450 | 33050 | 33050 | 33100 | 33050 | 111 |
| 424 | 20250516 | 122900 | 3872481200 | 33050 | 33050 | 33050 | 33050 | 52 |
| 425 | 20250516 | 122800 | 3870762600 | 33100 | 33100 | 33150 | 33100 | 323 |
| 426 | 20250516 | 122700 | 3860071150 | 33150 | 33200 | 33200 | 33150 | 30 |
| 427 | 20250516 | 122600 | 3859076500 | 33200 | 33200 | 33200 | 33200 | 455 |
| 428 | 20250516 | 122500 | 3843970500 | 33200 | 33200 | 33200 | 33200 | 2 |
| 429 | 20250516 | 122400 | 3843904100 | 33200 | 33200 | 33200 | 33200 | 10 |
| 430 | 20250516 | 122300 | 3843572100 | 33200 | 33100 | 33200 | 33100 | 701 |
| 431 | 20250516 | 122200 | 3820316050 | 33100 | 33050 | 33100 | 33050 | 492 |
| 432 | 20250516 | 122100 | 3804042350 | 33050 | 33050 | 33050 | 32950 | 71 |
| 433 | 20250516 | 122000 | 3801700900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 434 | 20250516 | 121900 | 3801700900 | 33050 | 33000 | 33050 | 33000 | 131 |
| 435 | 20250516 | 121800 | 3797377850 | 33000 | 33000 | 33000 | 33000 | 7 |
| 436 | 20250516 | 121700 | 3797146850 | 33000 | 33000 | 33000 | 33000 | 120 |
| 437 | 20250516 | 121600 | 3793186850 | 33000 | 33050 | 33050 | 33000 | 170 |
| 438 | 20250516 | 121500 | 3787576550 | 33000 | 33000 | 33000 | 33000 | 19 |
| 439 | 20250516 | 121400 | 3786949550 | 33050 | 33050 | 33050 | 33050 | 35 |
| 440 | 20250516 | 121300 | 3785792800 | 33000 | 33000 | 33000 | 33000 | 235 |
| 441 | 20250516 | 121200 | 3778037800 | 33000 | 33050 | 33050 | 33000 | 83 |
| 442 | 20250516 | 121100 | 3775298750 | 33050 | 33050 | 33050 | 32950 | 361 |
| 443 | 20250516 | 121000 | 3763388850 | 33050 | 33050 | 33050 | 33000 | 611 |
| 444 | 20250516 | 120900 | 3743225350 | 33100 | 33100 | 33100 | 33100 | 1 |
| 445 | 20250516 | 120800 | 3743192250 | 33100 | 33100 | 33100 | 33050 | 269 |
| 446 | 20250516 | 120700 | 3734301200 | 33050 | 33050 | 33050 | 33050 | 34 |
| 447 | 20250516 | 120600 | 3733177500 | 33050 | 33050 | 33050 | 33050 | 32 |
| 448 | 20250516 | 120500 | 3732119900 | 33000 | 33000 | 33000 | 33000 | 279 |
| 449 | 20250516 | 120400 | 3722912900 | 33000 | 33050 | 33050 | 33000 | 312 |
| 450 | 20250516 | 120300 | 3712602100 | 33050 | 33100 | 33100 | 33050 | 63 |
| 451 | 20250516 | 120200 | 3710519850 | 33050 | 33050 | 33050 | 33050 | 593 |
| 452 | 20250516 | 120100 | 3690921200 | 33050 | 33150 | 33150 | 33050 | 7 |
| 453 | 20250516 | 120000 | 3690689450 | 33100 | 33100 | 33100 | 33100 | 1077 |
| 454 | 20250516 | 115900 | 3655040750 | 33100 | 33100 | 33100 | 33100 | 7 |
| 455 | 20250516 | 115800 | 3654809050 | 33100 | 33150 | 33150 | 33100 | 305 |
| 456 | 20250516 | 115700 | 3644699350 | 33150 | 33150 | 33150 | 33150 | 215 |
| 457 | 20250516 | 115600 | 3637572100 | 33200 | 33200 | 33200 | 33150 | 26 |
| 458 | 20250516 | 115500 | 3636708950 | 33200 | 33200 | 33200 | 33200 | 20 |
| 459 | 20250516 | 115400 | 3636044950 | 33200 | 33150 | 33200 | 33150 | 96 |
| 460 | 20250516 | 115300 | 3632862300 | 33150 | 33200 | 33200 | 33150 | 127 |
| 461 | 20250516 | 115200 | 3628651450 | 33200 | 33150 | 33200 | 33150 | 55 |
| 462 | 20250516 | 115100 | 3626827900 | 33150 | 33200 | 33200 | 33150 | 167 |
| 463 | 20250516 | 115000 | 3621289300 | 33250 | 33250 | 33250 | 33250 | 6 |
| 464 | 20250516 | 114900 | 3621089800 | 33200 | 33200 | 33250 | 33200 | 391 |
| 465 | 20250516 | 114800 | 3608108450 | 33200 | 33250 | 33250 | 33200 | 135 |
| 466 | 20250516 | 114700 | 3603625450 | 33250 | 33250 | 33250 | 33250 | 1 |
| 467 | 20250516 | 114600 | 3603592200 | 33200 | 33100 | 33250 | 33100 | 248 |
| 468 | 20250516 | 114500 | 3595358650 | 33100 | 33000 | 33100 | 33000 | 407 |
| 469 | 20250516 | 114400 | 3581887250 | 33000 | 33100 | 33100 | 33000 | 60 |
| 470 | 20250516 | 114300 | 3579905200 | 33100 | 33050 | 33100 | 33050 | 858 |
| 471 | 20250516 | 114200 | 3551544200 | 33050 | 33050 | 33050 | 33050 | 142 |
| 472 | 20250516 | 114100 | 3546851100 | 33050 | 33000 | 33050 | 33000 | 13 |
| 473 | 20250516 | 114000 | 3546422000 | 33000 | 33000 | 33000 | 33000 | 2 |
| 474 | 20250516 | 113900 | 3546356000 | 33000 | 33000 | 33050 | 33000 | 27 |
| 475 | 20250516 | 113800 | 3545464850 | 33000 | 33000 | 33000 | 33000 | 8 |
| 476 | 20250516 | 113700 | 3545200850 | 33000 | 33000 | 33000 | 33000 | 150 |
| 477 | 20250516 | 113600 | 3540250850 | 33000 | 33000 | 33000 | 33000 | 439 |
| 478 | 20250516 | 113500 | 3525763850 | 33000 | 33050 | 33050 | 33000 | 50 |
| 479 | 20250516 | 113400 | 3524112350 | 33050 | 33050 | 33050 | 33050 | 33 |
| 480 | 20250516 | 113300 | 3523021700 | 33050 | 33050 | 33050 | 33050 | 356 |
| 481 | 20250516 | 113200 | 3511255900 | 33050 | 33050 | 33050 | 33050 | 80 |
| 482 | 20250516 | 113100 | 3508611900 | 33050 | 33100 | 33100 | 33050 | 159 |
| 483 | 20250516 | 113000 | 3503351225 | 33050 | 33100 | 33100 | 33050 | 188 |
| 484 | 20250516 | 112900 | 3497129625 | 33100 | 33100 | 33150 | 33050 | 905 |
| 485 | 20250516 | 112800 | 3467211025 | 33050 | 33150 | 33150 | 33050 | 414 |
| 486 | 20250516 | 112700 | 3453518875 | 33150 | 33150 | 33150 | 33150 | 45 |
| 487 | 20250516 | 112600 | 3452027125 | 33150 | 33100 | 33150 | 33100 | 62 |
| 488 | 20250516 | 112500 | 3449974875 | 33150 | 33150 | 33150 | 33150 | 42 |
| 489 | 20250516 | 112400 | 3448582575 | 33150 | 33200 | 33200 | 33150 | 133 |
| 490 | 20250516 | 112300 | 3444167025 | 33200 | 33225 | 33225 | 33200 | 38 |
| 491 | 20250516 | 112200 | 3442905375 | 33250 | 33250 | 33250 | 33250 | 122 |
| 492 | 20250516 | 112100 | 3438848875 | 33200 | 33300 | 33300 | 33200 | 250 |
| 493 | 20250516 | 112000 | 3430535425 | 33300 | 33400 | 33400 | 33300 | 99 |
| 494 | 20250516 | 111900 | 3427238425 | 33400 | 33250 | 33400 | 33250 | 2611 |
| 495 | 20250516 | 111800 | 3340198125 | 33250 | 33100 | 33250 | 33100 | 370 |
| 496 | 20250516 | 111700 | 3327912125 | 33050 | 33050 | 33050 | 33050 | 325 |
| 497 | 20250516 | 111600 | 3317170875 | 33050 | 33100 | 33100 | 33050 | 203 |
| 498 | 20250516 | 111500 | 3310457475 | 33100 | 33100 | 33100 | 33100 | 132 |
| 499 | 20250516 | 111400 | 3306088275 | 33150 | 33150 | 33150 | 33100 | 222 |
| 500 | 20250516 | 111300 | 3298734075 | 33150 | 33150 | 33150 | 33150 | 272 |
| 501 | 20250516 | 111200 | 3289717275 | 33150 | 33150 | 33150 | 33150 | 62 |
| 502 | 20250516 | 111100 | 3287661975 | 33200 | 33150 | 33200 | 33150 | 753 |
| 503 | 20250516 | 111000 | 3262663375 | 33150 | 33200 | 33200 | 33150 | 31 |
| 504 | 20250516 | 110900 | 3261635675 | 33150 | 33150 | 33150 | 33150 | 206 |
| 505 | 20250516 | 110800 | 3254806775 | 33150 | 33100 | 33150 | 33100 | 17 |
| 506 | 20250516 | 110700 | 3254243725 | 33100 | 33050 | 33100 | 33000 | 160 |
| 507 | 20250516 | 110600 | 3248957225 | 33100 | 33150 | 33150 | 33000 | 163 |
| 508 | 20250516 | 110500 | 3243567625 | 33150 | 33000 | 33150 | 33000 | 53 |
| 509 | 20250516 | 110400 | 3241816225 | 33000 | 33200 | 33200 | 33000 | 1323 |
| 510 | 20250516 | 110300 | 3198060075 | 33200 | 33150 | 33200 | 33150 | 58 |
| 511 | 20250516 | 110200 | 3196136175 | 33200 | 33200 | 33200 | 33150 | 223 |
| 512 | 20250516 | 110100 | 3188738575 | 33200 | 33200 | 33200 | 33200 | 166 |
| 513 | 20250516 | 110000 | 3183227375 | 33150 | 33150 | 33150 | 33150 | 363 |
| 514 | 20250516 | 105900 | 3171193925 | 33150 | 33300 | 33300 | 33150 | 301 |
| 515 | 20250516 | 105800 | 3161203725 | 33350 | 33300 | 33350 | 33200 | 986 |
| 516 | 20250516 | 105700 | 3128390175 | 33350 | 33350 | 33400 | 33300 | 178 |
| 517 | 20250516 | 105600 | 3122457475 | 33400 | 33300 | 33400 | 33300 | 983 |
| 518 | 20250516 | 105500 | 3089685525 | 33300 | 33300 | 33300 | 33200 | 374 |
| 519 | 20250516 | 105400 | 3077235325 | 33300 | 33150 | 33300 | 33150 | 1111 |
| 520 | 20250516 | 105300 | 3040349875 | 33150 | 33150 | 33150 | 33100 | 439 |
| 521 | 20250516 | 105200 | 3025797525 | 33150 | 33150 | 33150 | 33100 | 389 |
| 522 | 20250516 | 105100 | 3012906025 | 33150 | 33050 | 33150 | 33050 | 31 |
| 523 | 20250516 | 105000 | 3011879625 | 33050 | 33100 | 33200 | 33050 | 162 |
| 524 | 20250516 | 104900 | 3006520175 | 33200 | 33200 | 33200 | 33050 | 462 |
| 525 | 20250516 | 104800 | 2991217775 | 33250 | 33350 | 33350 | 33200 | 128 |
| 526 | 20250516 | 104700 | 2986960775 | 33350 | 33200 | 33400 | 33150 | 2389 |
| 527 | 20250516 | 104600 | 2907427850 | 33300 | 33300 | 33350 | 33300 | 421 |
| 528 | 20250516 | 104500 | 2893402700 | 33300 | 33000 | 33350 | 33000 | 5676 |
| 529 | 20250516 | 104400 | 2704809950 | 33000 | 33075 | 33075 | 33000 | 243 |
| 530 | 20250516 | 104300 | 2696783225 | 33050 | 33050 | 33075 | 33050 | 8 |
| 531 | 20250516 | 104200 | 2696518750 | 33050 | 33050 | 33100 | 33050 | 161 |
| 532 | 20250516 | 104100 | 2691189800 | 33050 | 33100 | 33100 | 33050 | 124 |
| 533 | 20250516 | 104000 | 2687091550 | 33050 | 33050 | 33050 | 32950 | 923 |
| 534 | 20250516 | 103900 | 2656636400 | 32950 | 33000 | 33000 | 32950 | 271 |
| 535 | 20250516 | 103800 | 2647699250 | 33000 | 33000 | 33000 | 33000 | 187 |
| 536 | 20250516 | 103700 | 2641528250 | 33000 | 33000 | 33000 | 32950 | 93 |
| 537 | 20250516 | 103600 | 2638459350 | 33000 | 32950 | 33000 | 32900 | 216 |
| 538 | 20250516 | 103500 | 2631342150 | 32950 | 32950 | 32950 | 32950 | 17 |
| 539 | 20250516 | 103400 | 2630782000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 540 | 20250516 | 103300 | 2630782000 | 32950 | 32950 | 32950 | 32950 | 42 |
| 541 | 20250516 | 103200 | 2629398100 | 32950 | 33000 | 33000 | 32950 | 221 |
| 542 | 20250516 | 103100 | 2622116100 | 33000 | 32950 | 33000 | 32900 | 79 |
| 543 | 20250516 | 103000 | 2619515400 | 32950 | 32850 | 32950 | 32850 | 198 |
| 544 | 20250516 | 102900 | 2612996800 | 32850 | 32950 | 32950 | 32850 | 24 |
| 545 | 20250516 | 102800 | 2612206100 | 32900 | 32800 | 32900 | 32800 | 201 |
| 546 | 20250516 | 102700 | 2605594000 | 32800 | 32850 | 32900 | 32800 | 209 |
| 547 | 20250516 | 102600 | 2598735600 | 32800 | 32750 | 32850 | 32750 | 964 |
| 548 | 20250516 | 102500 | 2567113700 | 32750 | 32700 | 32750 | 32700 | 109 |
| 549 | 20250516 | 102400 | 2563548900 | 32750 | 32750 | 32750 | 32750 | 59 |
| 550 | 20250516 | 102300 | 2561616650 | 32750 | 32700 | 32750 | 32700 | 128 |
| 551 | 20250516 | 102200 | 2557430700 | 32700 | 32650 | 32700 | 32650 | 122 |
| 552 | 20250516 | 102100 | 2553444200 | 32600 | 32650 | 32700 | 32600 | 73 |
| 553 | 20250516 | 102000 | 2551059900 | 32600 | 32600 | 32600 | 32600 | 69 |
| 554 | 20250516 | 101900 | 2548810500 | 32650 | 32700 | 32700 | 32650 | 528 |
| 555 | 20250516 | 101800 | 2531569900 | 32700 | 32650 | 32750 | 32650 | 42 |
| 556 | 20250516 | 101700 | 2530197950 | 32600 | 32800 | 32800 | 32600 | 470 |
| 557 | 20250516 | 101600 | 2514819900 | 32600 | 32750 | 32800 | 32600 | 4869 |
| 558 | 20250516 | 101500 | 2355675250 | 32800 | 32800 | 32800 | 32800 | 761 |
| 559 | 20250516 | 101400 | 2330714450 | 32800 | 32850 | 32850 | 32800 | 159 |
| 560 | 20250516 | 101300 | 2325499150 | 32800 | 32850 | 32950 | 32800 | 405 |
| 561 | 20250516 | 101200 | 2312206350 | 32850 | 32950 | 32950 | 32750 | 2900 |
| 562 | 20250516 | 101100 | 2217028650 | 32950 | 32900 | 32950 | 32900 | 443 |
| 563 | 20250516 | 101000 | 2202453200 | 32950 | 32900 | 32950 | 32900 | 417 |
| 564 | 20250516 | 100900 | 2188721450 | 32950 | 33100 | 33100 | 32950 | 955 |
| 565 | 20250516 | 100800 | 2157186000 | 33200 | 33200 | 33200 | 33050 | 948 |
| 566 | 20250516 | 100700 | 2125802100 | 33200 | 33200 | 33200 | 33150 | 106 |
| 567 | 20250516 | 100600 | 2122283550 | 33200 | 33100 | 33200 | 33050 | 741 |
| 568 | 20250516 | 100500 | 2097755550 | 33050 | 33100 | 33100 | 33050 | 88 |
| 569 | 20250516 | 100400 | 2094843500 | 33100 | 33000 | 33100 | 32950 | 208 |
| 570 | 20250516 | 100300 | 2087979150 | 33000 | 33000 | 33000 | 32900 | 944 |
| 571 | 20250516 | 100200 | 2056873100 | 33000 | 33050 | 33050 | 33000 | 6 |
| 572 | 20250516 | 100100 | 2056674850 | 33050 | 32950 | 33050 | 32950 | 1125 |
| 573 | 20250516 | 100000 | 2019602800 | 33000 | 33000 | 33050 | 33000 | 635 |
| 574 | 20250516 | 095900 | 1998640100 | 33050 | 33050 | 33050 | 33050 | 329 |
| 575 | 20250516 | 095800 | 1987766650 | 33000 | 33000 | 33050 | 33000 | 172 |
| 576 | 20250516 | 095700 | 1982088150 | 33050 | 33100 | 33100 | 33000 | 998 |
| 577 | 20250516 | 095600 | 1949141350 | 33100 | 33050 | 33100 | 33050 | 1116 |
| 578 | 20250516 | 095500 | 1912255450 | 33050 | 33050 | 33100 | 33050 | 252 |
| 579 | 20250516 | 095400 | 1903924650 | 33000 | 33200 | 33200 | 33000 | 1958 |
| 580 | 20250516 | 095300 | 1839096700 | 33250 | 33300 | 33300 | 33250 | 644 |
| 581 | 20250516 | 095200 | 1817678400 | 33300 | 33300 | 33300 | 33250 | 791 |
| 582 | 20250516 | 095100 | 1791360800 | 33300 | 33300 | 33300 | 33250 | 679 |
| 583 | 20250516 | 095000 | 1768757000 | 33300 | 33175 | 33300 | 33175 | 1255 |
| 584 | 20250516 | 094900 | 1727010900 | 33200 | 33200 | 33200 | 33150 | 402 |
| 585 | 20250516 | 094800 | 1713664900 | 33200 | 33150 | 33200 | 33150 | 293 |
| 586 | 20250516 | 094700 | 1703939800 | 33200 | 33200 | 33200 | 33150 | 1117 |
| 587 | 20250516 | 094600 | 1666857850 | 33150 | 33200 | 33200 | 33150 | 624 |
| 588 | 20250516 | 094500 | 1646151850 | 33200 | 33000 | 33200 | 33000 | 1676 |
| 589 | 20250516 | 094400 | 1590677050 | 33000 | 33000 | 33050 | 32950 | 102 |
| 590 | 20250516 | 094300 | 1587310100 | 33000 | 32950 | 33000 | 32950 | 267 |
| 591 | 20250516 | 094200 | 1578500350 | 32950 | 33000 | 33000 | 32950 | 724 |
| 592 | 20250516 | 094100 | 1554640550 | 33000 | 32975 | 33000 | 32950 | 318 |
| 593 | 20250516 | 094000 | 1544148250 | 32950 | 32900 | 32950 | 32900 | 253 |
| 594 | 20250516 | 093900 | 1535815600 | 32900 | 32850 | 32900 | 32800 | 706 |
| 595 | 20250516 | 093800 | 1512613950 | 32850 | 32900 | 32900 | 32850 | 362 |
| 596 | 20250516 | 093700 | 1500717250 | 32900 | 32850 | 32900 | 32850 | 78 |
| 597 | 20250516 | 093600 | 1498152450 | 32850 | 32850 | 32850 | 32850 | 294 |
| 598 | 20250516 | 093500 | 1488494550 | 32850 | 32850 | 32850 | 32850 | 445 |
| 599 | 20250516 | 093400 | 1473876300 | 32900 | 32950 | 32950 | 32900 | 148 |
| 600 | 20250516 | 093300 | 1469006200 | 32950 | 32950 | 32950 | 32850 | 762 |
| 601 | 20250516 | 093200 | 1443937700 | 32950 | 33000 | 33000 | 32950 | 174 |
| 602 | 20250516 | 093100 | 1438198550 | 33000 | 32950 | 33000 | 32900 | 747 |
| 603 | 20250516 | 093000 | 1413563600 | 32900 | 32950 | 32950 | 32800 | 582 |
| 604 | 20250516 | 092900 | 1394413650 | 32900 | 32850 | 32950 | 32850 | 675 |
| 605 | 20250516 | 092800 | 1372199750 | 32800 | 32850 | 32850 | 32800 | 880 |
| 606 | 20250516 | 092700 | 1343305850 | 32900 | 32900 | 32900 | 32850 | 77 |
| 607 | 20250516 | 092600 | 1340775000 | 32900 | 32950 | 32950 | 32900 | 500 |
| 608 | 20250516 | 092500 | 1324302550 | 32950 | 32900 | 32950 | 32900 | 237 |
| 609 | 20250516 | 092400 | 1316493825 | 32900 | 32900 | 32900 | 32900 | 47 |
| 610 | 20250516 | 092300 | 1314947525 | 32900 | 32900 | 32900 | 32900 | 168 |
| 611 | 20250516 | 092200 | 1309420325 | 32900 | 32900 | 32900 | 32900 | 72 |
| 612 | 20250516 | 092100 | 1307051525 | 32900 | 32900 | 32900 | 32850 | 695 |
| 613 | 20250516 | 092000 | 1284188025 | 32900 | 33000 | 33000 | 32900 | 234 |
| 614 | 20250516 | 091900 | 1276474525 | 33000 | 32850 | 33000 | 32850 | 874 |
| 615 | 20250516 | 091800 | 1247727125 | 32900 | 32950 | 32950 | 32850 | 955 |
| 616 | 20250516 | 091700 | 1216292325 | 32950 | 32850 | 32950 | 32850 | 351 |
| 617 | 20250516 | 091600 | 1204751875 | 32800 | 32800 | 32850 | 32750 | 745 |
| 618 | 20250516 | 091500 | 1180313175 | 32800 | 32900 | 32900 | 32800 | 435 |
| 619 | 20250516 | 091400 | 1166025125 | 32900 | 32800 | 32900 | 32800 | 508 |
| 620 | 20250516 | 091300 | 1149359175 | 32800 | 32950 | 33000 | 32800 | 3588 |
| 621 | 20250516 | 091200 | 1031377775 | 32950 | 33050 | 33050 | 32950 | 837 |
| 622 | 20250516 | 091100 | 1003751525 | 33050 | 33050 | 33050 | 33000 | 471 |
| 623 | 20250516 | 091000 | 988186275 | 33000 | 33000 | 33050 | 32950 | 1177 |
| 624 | 20250516 | 090900 | 949333625 | 33050 | 32925 | 33050 | 32925 | 215 |
| 625 | 20250516 | 090800 | 942236200 | 32900 | 33050 | 33050 | 32900 | 941 |
| 626 | 20250516 | 090700 | 911182200 | 33050 | 33200 | 33300 | 33000 | 1453 |
| 627 | 20250516 | 090600 | 862953950 | 33250 | 33000 | 33250 | 32900 | 4498 |
| 628 | 20250516 | 090500 | 714059400 | 33000 | 32850 | 33000 | 32850 | 466 |
| 629 | 20250516 | 090400 | 698707900 | 32850 | 32950 | 32950 | 32700 | 1947 |
| 630 | 20250516 | 090300 | 634793550 | 32975 | 33150 | 33150 | 32950 | 2498 |
| 631 | 20250516 | 090200 | 552272500 | 33150 | 33200 | 33250 | 33050 | 2284 |
| 632 | 20250516 | 090100 | 476573600 | 33200 | 33150 | 33300 | 33000 | 7040 |
| 633 | 20250516 | 090000 | 243299050 | 33150 | 32850 | 33450 | 32850 | 7360 |