34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 193700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 3 | 20250516 | 193600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250516 | 193500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250516 | 193400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250516 | 193300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250516 | 193200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250516 | 193100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250516 | 193000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250516 | 192900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250516 | 192800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250516 | 192700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250516 | 192600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250516 | 192500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250516 | 192400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250516 | 192300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250516 | 192200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250516 | 192100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250516 | 192000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250516 | 191900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250516 | 191800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250516 | 191700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250516 | 191600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250516 | 191500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250516 | 191400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250516 | 191300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250516 | 191200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250516 | 191100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250516 | 191000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250516 | 190900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250516 | 190800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250516 | 190700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 33 | 20250516 | 190600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250516 | 190500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250516 | 190400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250516 | 190300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250516 | 190200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250516 | 190100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250516 | 190000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250516 | 185900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250516 | 185800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250516 | 185700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250516 | 185600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250516 | 185500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250516 | 185400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250516 | 185300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250516 | 185200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250516 | 185100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250516 | 185000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250516 | 184900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250516 | 184800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250516 | 184700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250516 | 184600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250516 | 184500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250516 | 184400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250516 | 184300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250516 | 184200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250516 | 184100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250516 | 184000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250516 | 183900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250516 | 183800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250516 | 183700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 63 | 20250516 | 183600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250516 | 183500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250516 | 183400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250516 | 183300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250516 | 183200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250516 | 183100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250516 | 183000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250516 | 182900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250516 | 182800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250516 | 182700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250516 | 182600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250516 | 182500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250516 | 182400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250516 | 182300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250516 | 182200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250516 | 182100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250516 | 182000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250516 | 181900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250516 | 181800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250516 | 181700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250516 | 181600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250516 | 181500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250516 | 181400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250516 | 181300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250516 | 181200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250516 | 181100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250516 | 181000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250516 | 180900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250516 | 180800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250516 | 180700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 93 | 20250516 | 180600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250516 | 180500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250516 | 180400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250516 | 180300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250516 | 180200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250516 | 180100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250516 | 180000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250516 | 175900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250516 | 175800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250516 | 175700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250516 | 175600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250516 | 175500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250516 | 175400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250516 | 175300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250516 | 175200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250516 | 175100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250516 | 175000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250516 | 174900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250516 | 174800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250516 | 174700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250516 | 174600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250516 | 174500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250516 | 174400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250516 | 174300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250516 | 174200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250516 | 174100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250516 | 174000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250516 | 173900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250516 | 173800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250516 | 173700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 123 | 20250516 | 173600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250516 | 173500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250516 | 173400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250516 | 173300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250516 | 173200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250516 | 173100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250516 | 173000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250516 | 172900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250516 | 172800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250516 | 172700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250516 | 172600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250516 | 172500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250516 | 172400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250516 | 172300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250516 | 172200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250516 | 172100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250516 | 172000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250516 | 171900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250516 | 171800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250516 | 171700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250516 | 171600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250516 | 171500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250516 | 171400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250516 | 171300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250516 | 171200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250516 | 171100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250516 | 171000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250516 | 170900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250516 | 170800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250516 | 170700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 153 | 20250516 | 170600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250516 | 170500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250516 | 170400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250516 | 170300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250516 | 170200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250516 | 170100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250516 | 170000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250516 | 165900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250516 | 165800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250516 | 165700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250516 | 165600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250516 | 165500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250516 | 165400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250516 | 165300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250516 | 165200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250516 | 165100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250516 | 165000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250516 | 164900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250516 | 164800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250516 | 164700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250516 | 164600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250516 | 164500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250516 | 164400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250516 | 164300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250516 | 164200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250516 | 164100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250516 | 164000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250516 | 163900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250516 | 163800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250516 | 163700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 183 | 20250516 | 163600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250516 | 163500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250516 | 163400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250516 | 163300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250516 | 163200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250516 | 163100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250516 | 163000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250516 | 162900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250516 | 162800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250516 | 162700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250516 | 162600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250516 | 162500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250516 | 162400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250516 | 162300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250516 | 162200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250516 | 162100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250516 | 162000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250516 | 161900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250516 | 161800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250516 | 161700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250516 | 161600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20250516 | 161500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250516 | 161400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20250516 | 161300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20250516 | 161200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20250516 | 161100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20250516 | 161000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20250516 | 160900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250516 | 160800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250516 | 160700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 213 | 20250516 | 160600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250516 | 160500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20250516 | 160400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20250516 | 160300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20250516 | 160200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20250516 | 160100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20250516 | 160000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20250516 | 155900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20250516 | 155800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20250516 | 155700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20250516 | 155600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20250516 | 155500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20250516 | 155400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20250516 | 155300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20250516 | 155200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20250516 | 155100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20250516 | 155000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20250516 | 154900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20250516 | 154800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20250516 | 154700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20250516 | 154600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20250516 | 154500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20250516 | 154400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20250516 | 154300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20250516 | 154200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20250516 | 154100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20250516 | 154000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20250516 | 153900 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20250516 | 153800 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20250516 | 153700 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 243 | 20250516 | 153600 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20250516 | 153500 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20250516 | 153400 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20250516 | 153300 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20250516 | 153200 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20250516 | 153100 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20250516 | 153000 | 3569860300 | 23550 | 23550 | 23550 | 23550 | 1373 |
| 250 | 20250516 | 152900 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20250516 | 152800 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20250516 | 152700 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20250516 | 152600 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20250516 | 152500 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20250516 | 152400 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20250516 | 152300 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20250516 | 152200 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20250516 | 152100 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20250516 | 152000 | 3537526150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20250516 | 151900 | 3537526150 | 23550 | 23450 | 23550 | 23400 | 322 |
| 261 | 20250516 | 151800 | 3529966750 | 23350 | 23400 | 23400 | 23350 | 30 |
| 262 | 20250516 | 151700 | 3529264950 | 23400 | 23425 | 23500 | 23400 | 31 |
| 263 | 20250516 | 151600 | 3528537925 | 23400 | 23400 | 23400 | 23400 | 17 |
| 264 | 20250516 | 151500 | 3528140125 | 23450 | 23450 | 23450 | 23450 | 29 |
| 265 | 20250516 | 151400 | 3527460075 | 23450 | 23500 | 23500 | 23400 | 143 |
| 266 | 20250516 | 151300 | 3524107375 | 23500 | 23450 | 23500 | 23400 | 30 |
| 267 | 20250516 | 151200 | 3523403875 | 23450 | 23500 | 23500 | 23400 | 298 |
| 268 | 20250516 | 151100 | 3516421875 | 23450 | 23450 | 23500 | 23450 | 17 |
| 269 | 20250516 | 151000 | 3516022725 | 23500 | 23500 | 23500 | 23450 | 79 |
| 270 | 20250516 | 150900 | 3514168525 | 23450 | 23450 | 23450 | 23450 | 11 |
| 271 | 20250516 | 150800 | 3513910575 | 23400 | 23450 | 23450 | 23400 | 47 |
| 272 | 20250516 | 150700 | 3512809725 | 23400 | 23400 | 23450 | 23400 | 171 |
| 273 | 20250516 | 150600 | 3508808225 | 23400 | 23400 | 23400 | 23350 | 22 |
| 274 | 20250516 | 150500 | 3508293475 | 23400 | 23500 | 23500 | 23350 | 133 |
| 275 | 20250516 | 150400 | 3505182075 | 23450 | 23500 | 23500 | 23450 | 165 |
| 276 | 20250516 | 150300 | 3501312325 | 23500 | 23500 | 23500 | 23450 | 55 |
| 277 | 20250516 | 150200 | 3500021125 | 23500 | 23450 | 23500 | 23450 | 333 |
| 278 | 20250516 | 150100 | 3492211275 | 23450 | 23450 | 23550 | 23450 | 141 |
| 279 | 20250516 | 150000 | 3488902825 | 23500 | 23500 | 23500 | 23400 | 171 |
| 280 | 20250516 | 145900 | 3484894025 | 23500 | 23550 | 23550 | 23500 | 184 |
| 281 | 20250516 | 145800 | 3480563375 | 23550 | 23600 | 23600 | 23450 | 272 |
| 282 | 20250516 | 145700 | 3474166775 | 23500 | 23450 | 23500 | 23450 | 362 |
| 283 | 20250516 | 145600 | 3465668075 | 23500 | 23600 | 23600 | 23450 | 864 |
| 284 | 20250516 | 145500 | 3445388075 | 23500 | 23500 | 23600 | 23450 | 747 |
| 285 | 20250516 | 145400 | 3427851125 | 23600 | 23550 | 23600 | 23450 | 289 |
| 286 | 20250516 | 145300 | 3421054725 | 23550 | 23500 | 23550 | 23500 | 391 |
| 287 | 20250516 | 145200 | 3411863875 | 23500 | 23450 | 23500 | 23450 | 178 |
| 288 | 20250516 | 145100 | 3407685125 | 23450 | 23500 | 23500 | 23400 | 953 |
| 289 | 20250516 | 145000 | 3385338225 | 23500 | 23500 | 23500 | 23450 | 562 |
| 290 | 20250516 | 144900 | 3372139425 | 23500 | 23500 | 23500 | 23500 | 334 |
| 291 | 20250516 | 144800 | 3364290425 | 23450 | 23500 | 23500 | 23450 | 282 |
| 292 | 20250516 | 144700 | 3357665925 | 23500 | 23500 | 23500 | 23500 | 112 |
| 293 | 20250516 | 144600 | 3355033925 | 23500 | 23500 | 23500 | 23450 | 170 |
| 294 | 20250516 | 144500 | 3351039425 | 23500 | 23550 | 23650 | 23500 | 1329 |
| 295 | 20250516 | 144400 | 3319737975 | 23600 | 23650 | 23700 | 23600 | 501 |
| 296 | 20250516 | 144300 | 3307909575 | 23650 | 23600 | 23650 | 23600 | 410 |
| 297 | 20250516 | 144200 | 3298223975 | 23600 | 23600 | 23600 | 23550 | 247 |
| 298 | 20250516 | 144100 | 3292394825 | 23600 | 23600 | 23700 | 23550 | 466 |
| 299 | 20250516 | 144000 | 3281392875 | 23600 | 23650 | 23700 | 23500 | 545 |
| 300 | 20250516 | 143900 | 3268530775 | 23650 | 23600 | 23650 | 23600 | 73 |
| 301 | 20250516 | 143800 | 3266807575 | 23600 | 23700 | 23700 | 23600 | 483 |
| 302 | 20250516 | 143700 | 3255401675 | 23650 | 23700 | 23700 | 23600 | 251 |
| 303 | 20250516 | 143600 | 3249468225 | 23700 | 23600 | 23700 | 23550 | 1084 |
| 304 | 20250516 | 143500 | 3223818625 | 23650 | 23650 | 23650 | 23550 | 397 |
| 305 | 20250516 | 143400 | 3214449025 | 23650 | 23600 | 23650 | 23600 | 344 |
| 306 | 20250516 | 143300 | 3206326575 | 23650 | 23600 | 23650 | 23550 | 328 |
| 307 | 20250516 | 143200 | 3198583025 | 23600 | 23600 | 23650 | 23550 | 347 |
| 308 | 20250516 | 143100 | 3190389875 | 23550 | 23500 | 23600 | 23500 | 127 |
| 309 | 20250516 | 143000 | 3187401175 | 23550 | 23550 | 23550 | 23500 | 464 |
| 310 | 20250516 | 142900 | 3176476275 | 23550 | 23600 | 23650 | 23550 | 1512 |
| 311 | 20250516 | 142800 | 3140751525 | 23600 | 23650 | 23650 | 23600 | 542 |
| 312 | 20250516 | 142700 | 3127952775 | 23650 | 23600 | 23650 | 23600 | 1408 |
| 313 | 20250516 | 142600 | 3094689475 | 23600 | 23500 | 23600 | 23500 | 1231 |
| 314 | 20250516 | 142500 | 3065704525 | 23500 | 23400 | 23500 | 23400 | 1524 |
| 315 | 20250516 | 142400 | 3029955575 | 23450 | 23450 | 23450 | 23450 | 140 |
| 316 | 20250516 | 142300 | 3026672575 | 23500 | 23450 | 23500 | 23450 | 381 |
| 317 | 20250516 | 142200 | 3017732675 | 23400 | 23400 | 23450 | 23400 | 421 |
| 318 | 20250516 | 142100 | 3007879225 | 23400 | 23450 | 23450 | 23400 | 124 |
| 319 | 20250516 | 142000 | 3004971975 | 23350 | 23400 | 23450 | 23350 | 496 |
| 320 | 20250516 | 141900 | 2993360275 | 23500 | 23500 | 23500 | 23400 | 360 |
| 321 | 20250516 | 141800 | 2984914825 | 23450 | 23400 | 23450 | 23350 | 347 |
| 322 | 20250516 | 141700 | 2976801325 | 23400 | 23400 | 23400 | 23350 | 137 |
| 323 | 20250516 | 141600 | 2973595575 | 23400 | 23350 | 23400 | 23350 | 135 |
| 324 | 20250516 | 141500 | 2970436725 | 23400 | 23500 | 23500 | 23400 | 691 |
| 325 | 20250516 | 141400 | 2954241525 | 23500 | 23550 | 23550 | 23500 | 418 |
| 326 | 20250516 | 141300 | 2944415275 | 23550 | 23500 | 23550 | 23500 | 99 |
| 327 | 20250516 | 141200 | 2942088425 | 23500 | 23550 | 23550 | 23500 | 1652 |
| 328 | 20250516 | 141100 | 2903258625 | 23600 | 23600 | 23600 | 23550 | 134 |
| 329 | 20250516 | 141000 | 2900097025 | 23600 | 23600 | 23650 | 23550 | 440 |
| 330 | 20250516 | 140900 | 2889720375 | 23650 | 23600 | 23650 | 23550 | 258 |
| 331 | 20250516 | 140800 | 2883640175 | 23650 | 23650 | 23650 | 23650 | 3060 |
| 332 | 20250516 | 140700 | 2811271175 | 23600 | 23600 | 23650 | 23600 | 1347 |
| 333 | 20250516 | 140600 | 2779424675 | 23650 | 23550 | 23650 | 23500 | 249 |
| 334 | 20250516 | 140500 | 2773551775 | 23600 | 23600 | 23650 | 23500 | 607 |
| 335 | 20250516 | 140400 | 2759244875 | 23600 | 23600 | 23600 | 23600 | 372 |
| 336 | 20250516 | 140300 | 2750465675 | 23600 | 23550 | 23600 | 23550 | 270 |
| 337 | 20250516 | 140200 | 2744100275 | 23600 | 23600 | 23600 | 23500 | 648 |
| 338 | 20250516 | 140100 | 2728851375 | 23500 | 23550 | 23550 | 23500 | 158 |
| 339 | 20250516 | 140000 | 2725134325 | 23550 | 23600 | 23650 | 23550 | 1056 |
| 340 | 20250516 | 135900 | 2700243375 | 23600 | 23600 | 23600 | 23550 | 465 |
| 341 | 20250516 | 135800 | 2689270925 | 23550 | 23600 | 23600 | 23550 | 349 |
| 342 | 20250516 | 135700 | 2681039125 | 23600 | 23600 | 23600 | 23550 | 280 |
| 343 | 20250516 | 135600 | 2674431925 | 23600 | 23600 | 23600 | 23550 | 375 |
| 344 | 20250516 | 135500 | 2665587675 | 23600 | 23600 | 23600 | 23550 | 526 |
| 345 | 20250516 | 135400 | 2653183675 | 23550 | 23550 | 23600 | 23550 | 577 |
| 346 | 20250516 | 135300 | 2639577775 | 23600 | 23550 | 23600 | 23500 | 397 |
| 347 | 20250516 | 135200 | 2630230125 | 23550 | 23550 | 23600 | 23500 | 236 |
| 348 | 20250516 | 135100 | 2624678075 | 23450 | 23575 | 23600 | 23400 | 1411 |
| 349 | 20250516 | 135000 | 2591506400 | 23600 | 23550 | 23600 | 23550 | 866 |
| 350 | 20250516 | 134900 | 2571106775 | 23550 | 23550 | 23550 | 23525 | 254 |
| 351 | 20250516 | 134800 | 2565125125 | 23550 | 23550 | 23550 | 23500 | 435 |
| 352 | 20250516 | 134700 | 2554885125 | 23550 | 23500 | 23550 | 23450 | 507 |
| 353 | 20250516 | 134600 | 2542965725 | 23500 | 23500 | 23500 | 23400 | 590 |
| 354 | 20250516 | 134500 | 2529129675 | 23500 | 23450 | 23500 | 23450 | 636 |
| 355 | 20250516 | 134400 | 2514192375 | 23500 | 23500 | 23500 | 23500 | 183 |
| 356 | 20250516 | 134300 | 2509891875 | 23450 | 23500 | 23550 | 23450 | 919 |
| 357 | 20250516 | 134200 | 2488301375 | 23500 | 23550 | 23550 | 23500 | 814 |
| 358 | 20250516 | 134100 | 2469156775 | 23500 | 23500 | 23550 | 23500 | 292 |
| 359 | 20250516 | 134000 | 2462290525 | 23500 | 23500 | 23550 | 23500 | 261 |
| 360 | 20250516 | 133900 | 2456151275 | 23500 | 23525 | 23550 | 23500 | 869 |
| 361 | 20250516 | 133800 | 2435718850 | 23525 | 23550 | 23550 | 23500 | 365 |
| 362 | 20250516 | 133700 | 2427129175 | 23550 | 23500 | 23550 | 23500 | 319 |
| 363 | 20250516 | 133600 | 2419619875 | 23550 | 23500 | 23550 | 23500 | 410 |
| 364 | 20250516 | 133500 | 2409977775 | 23500 | 23500 | 23500 | 23450 | 1307 |
| 365 | 20250516 | 133400 | 2379269175 | 23500 | 23450 | 23500 | 23450 | 343 |
| 366 | 20250516 | 133300 | 2371208975 | 23500 | 23500 | 23500 | 23500 | 195 |
| 367 | 20250516 | 133200 | 2366626475 | 23500 | 23450 | 23550 | 23450 | 1857 |
| 368 | 20250516 | 133100 | 2322979175 | 23450 | 23450 | 23500 | 23450 | 431 |
| 369 | 20250516 | 133000 | 2312856825 | 23450 | 23500 | 23500 | 23450 | 515 |
| 370 | 20250516 | 132900 | 2300773625 | 23450 | 23500 | 23500 | 23450 | 2541 |
| 371 | 20250516 | 132800 | 2241157325 | 23450 | 23350 | 23500 | 23350 | 4826 |
| 372 | 20250516 | 132700 | 2128181525 | 23400 | 23400 | 23400 | 23350 | 1084 |
| 373 | 20250516 | 132600 | 2102869225 | 23400 | 23250 | 23400 | 23200 | 1112 |
| 374 | 20250516 | 132500 | 2076894175 | 23250 | 23250 | 23250 | 23100 | 179 |
| 375 | 20250516 | 132400 | 2072751475 | 23250 | 23300 | 23300 | 23150 | 139 |
| 376 | 20250516 | 132300 | 2069514625 | 23350 | 23350 | 23350 | 23350 | 122 |
| 377 | 20250516 | 132200 | 2066665925 | 23350 | 23350 | 23350 | 23300 | 154 |
| 378 | 20250516 | 132100 | 2063070375 | 23350 | 23300 | 23350 | 23300 | 224 |
| 379 | 20250516 | 132000 | 2057845275 | 23250 | 23350 | 23350 | 23200 | 155 |
| 380 | 20250516 | 131900 | 2054236725 | 23350 | 23350 | 23350 | 23350 | 155 |
| 381 | 20250516 | 131800 | 2050617475 | 23350 | 23300 | 23350 | 23300 | 1482 |
| 382 | 20250516 | 131700 | 2016047975 | 23300 | 23250 | 23300 | 23200 | 31 |
| 383 | 20250516 | 131600 | 2015326725 | 23250 | 23150 | 23300 | 23150 | 221 |
| 384 | 20250516 | 131500 | 2010189975 | 23200 | 23300 | 23300 | 23200 | 115 |
| 385 | 20250516 | 131400 | 2007520225 | 23250 | 23200 | 23300 | 23200 | 202 |
| 386 | 20250516 | 131300 | 2002825125 | 23150 | 23350 | 23350 | 23150 | 308 |
| 387 | 20250516 | 131200 | 1995671275 | 23350 | 23350 | 23350 | 23250 | 170 |
| 388 | 20250516 | 131100 | 1991709625 | 23350 | 23300 | 23350 | 23200 | 368 |
| 389 | 20250516 | 131000 | 1983147875 | 23300 | 23300 | 23350 | 23300 | 145 |
| 390 | 20250516 | 130900 | 1979769025 | 23300 | 23300 | 23350 | 23250 | 38 |
| 391 | 20250516 | 130800 | 1978884075 | 23350 | 23350 | 23400 | 23350 | 316 |
| 392 | 20250516 | 130700 | 1971504975 | 23350 | 23300 | 23350 | 23300 | 833 |
| 393 | 20250516 | 130600 | 1952054475 | 23350 | 23350 | 23350 | 23300 | 563 |
| 394 | 20250516 | 130500 | 1938913675 | 23350 | 23400 | 23400 | 23350 | 161 |
| 395 | 20250516 | 130400 | 1935153275 | 23400 | 23350 | 23400 | 23300 | 1443 |
| 396 | 20250516 | 130300 | 1901457975 | 23350 | 23350 | 23400 | 23350 | 853 |
| 397 | 20250516 | 130200 | 1881540225 | 23350 | 23300 | 23400 | 23300 | 1065 |
| 398 | 20250516 | 130100 | 1856665375 | 23300 | 23300 | 23300 | 23250 | 135 |
| 399 | 20250516 | 130000 | 1853525325 | 23250 | 23300 | 23350 | 23250 | 208 |
| 400 | 20250516 | 125900 | 1848681125 | 23250 | 23300 | 23350 | 23250 | 394 |
| 401 | 20250516 | 125800 | 1839509825 | 23300 | 23350 | 23350 | 23300 | 136 |
| 402 | 20250516 | 125700 | 1836340025 | 23350 | 23300 | 23350 | 23300 | 226 |
| 403 | 20250516 | 125600 | 1831070825 | 23300 | 23300 | 23300 | 23300 | 168 |
| 404 | 20250516 | 125500 | 1827156425 | 23250 | 23250 | 23300 | 23250 | 158 |
| 405 | 20250516 | 125400 | 1823480475 | 23300 | 23300 | 23300 | 23250 | 292 |
| 406 | 20250516 | 125300 | 1816681875 | 23300 | 23300 | 23300 | 23300 | 75 |
| 407 | 20250516 | 125200 | 1814934375 | 23250 | 23300 | 23300 | 23250 | 196 |
| 408 | 20250516 | 125100 | 1810368325 | 23300 | 23300 | 23350 | 23300 | 234 |
| 409 | 20250516 | 125000 | 1804907025 | 23300 | 23300 | 23300 | 23275 | 114 |
| 410 | 20250516 | 124900 | 1802250850 | 23300 | 23300 | 23300 | 23300 | 155 |
| 411 | 20250516 | 124800 | 1798639350 | 23300 | 23300 | 23300 | 23300 | 177 |
| 412 | 20250516 | 124700 | 1794515250 | 23250 | 23300 | 23300 | 23250 | 216 |
| 413 | 20250516 | 124600 | 1789482950 | 23250 | 23300 | 23300 | 23050 | 581 |
| 414 | 20250516 | 124500 | 1776041650 | 23250 | 23350 | 23350 | 23250 | 188 |
| 415 | 20250516 | 124400 | 1771660400 | 23300 | 23250 | 23300 | 23250 | 200 |
| 416 | 20250516 | 124300 | 1767005400 | 23300 | 23300 | 23300 | 23250 | 210 |
| 417 | 20250516 | 124200 | 1762112900 | 23250 | 23250 | 23250 | 23250 | 87 |
| 418 | 20250516 | 124100 | 1760090150 | 23250 | 23250 | 23300 | 23250 | 287 |
| 419 | 20250516 | 124000 | 1753412550 | 23250 | 23300 | 23300 | 23250 | 55 |
| 420 | 20250516 | 123900 | 1752132700 | 23300 | 23300 | 23300 | 23300 | 332 |
| 421 | 20250516 | 123800 | 1744397100 | 23300 | 23300 | 23300 | 23300 | 79 |
| 422 | 20250516 | 123700 | 1742556400 | 23350 | 23300 | 23350 | 23300 | 244 |
| 423 | 20250516 | 123600 | 1736870550 | 23300 | 23300 | 23300 | 23275 | 122 |
| 424 | 20250516 | 123500 | 1734028100 | 23300 | 23300 | 23350 | 23300 | 277 |
| 425 | 20250516 | 123400 | 1727573750 | 23300 | 23300 | 23300 | 23300 | 97 |
| 426 | 20250516 | 123300 | 1725313650 | 23350 | 23250 | 23350 | 23250 | 251 |
| 427 | 20250516 | 123200 | 1719465400 | 23250 | 23300 | 23300 | 23250 | 173 |
| 428 | 20250516 | 123100 | 1715439500 | 23300 | 23350 | 23350 | 23150 | 2276 |
| 429 | 20250516 | 123000 | 1662314950 | 23350 | 23250 | 23350 | 23250 | 1328 |
| 430 | 20250516 | 122900 | 1631372050 | 23300 | 23300 | 23300 | 23300 | 275 |
| 431 | 20250516 | 122800 | 1624964550 | 23300 | 23300 | 23300 | 23300 | 70 |
| 432 | 20250516 | 122700 | 1623333550 | 23250 | 23250 | 23300 | 23250 | 343 |
| 433 | 20250516 | 122600 | 1615358450 | 23250 | 23300 | 23300 | 23250 | 18 |
| 434 | 20250516 | 122500 | 1614939100 | 23300 | 23250 | 23300 | 23250 | 217 |
| 435 | 20250516 | 122400 | 1609891300 | 23250 | 23200 | 23250 | 23200 | 83 |
| 436 | 20250516 | 122300 | 1607961650 | 23250 | 23250 | 23250 | 23250 | 274 |
| 437 | 20250516 | 122200 | 1601591150 | 23200 | 23250 | 23250 | 23200 | 172 |
| 438 | 20250516 | 122100 | 1597597150 | 23250 | 23250 | 23250 | 23250 | 159 |
| 439 | 20250516 | 122000 | 1593900400 | 23250 | 23250 | 23250 | 23200 | 72 |
| 440 | 20250516 | 121900 | 1592226650 | 23250 | 23200 | 23300 | 23200 | 390 |
| 441 | 20250516 | 121800 | 1583162550 | 23300 | 23250 | 23300 | 23250 | 169 |
| 442 | 20250516 | 121700 | 1579232400 | 23250 | 23250 | 23250 | 23250 | 249 |
| 443 | 20250516 | 121600 | 1573443150 | 23250 | 23250 | 23250 | 23250 | 8 |
| 444 | 20250516 | 121500 | 1573257150 | 23200 | 23250 | 23250 | 23200 | 355 |
| 445 | 20250516 | 121400 | 1565013250 | 23250 | 23200 | 23250 | 23200 | 75 |
| 446 | 20250516 | 121300 | 1563273000 | 23200 | 23150 | 23200 | 23150 | 260 |
| 447 | 20250516 | 121200 | 1557241900 | 23150 | 23200 | 23200 | 23150 | 73 |
| 448 | 20250516 | 121100 | 1555548500 | 23200 | 23150 | 23200 | 23150 | 276 |
| 449 | 20250516 | 121000 | 1549152550 | 23150 | 23150 | 23150 | 23150 | 29 |
| 450 | 20250516 | 120900 | 1548481200 | 23150 | 23150 | 23150 | 23150 | 253 |
| 451 | 20250516 | 120800 | 1542624250 | 23100 | 23100 | 23150 | 23000 | 248 |
| 452 | 20250516 | 120700 | 1536910900 | 23150 | 23150 | 23150 | 23050 | 406 |
| 453 | 20250516 | 120600 | 1527523200 | 23150 | 23200 | 23200 | 23100 | 214 |
| 454 | 20250516 | 120500 | 1522560600 | 23200 | 23150 | 23200 | 23150 | 101 |
| 455 | 20250516 | 120400 | 1520218550 | 23200 | 23200 | 23200 | 23200 | 267 |
| 456 | 20250516 | 120300 | 1514024150 | 23200 | 23200 | 23200 | 23150 | 127 |
| 457 | 20250516 | 120200 | 1511080400 | 23200 | 23200 | 23200 | 23200 | 242 |
| 458 | 20250516 | 120100 | 1505466000 | 23150 | 23150 | 23200 | 23150 | 93 |
| 459 | 20250516 | 120000 | 1503310650 | 23250 | 23150 | 23250 | 23150 | 306 |
| 460 | 20250516 | 115900 | 1496211400 | 23150 | 23200 | 23200 | 23150 | 76 |
| 461 | 20250516 | 115800 | 1494448300 | 23200 | 23250 | 23250 | 23200 | 260 |
| 462 | 20250516 | 115700 | 1488410200 | 23200 | 23200 | 23200 | 23200 | 36 |
| 463 | 20250516 | 115600 | 1487575000 | 23200 | 23200 | 23200 | 23200 | 303 |
| 464 | 20250516 | 115500 | 1480545400 | 23100 | 23150 | 23150 | 23100 | 255 |
| 465 | 20250516 | 115400 | 1474654000 | 23150 | 23200 | 23250 | 23150 | 287 |
| 466 | 20250516 | 115300 | 1467993750 | 23200 | 23200 | 23200 | 23200 | 68 |
| 467 | 20250516 | 115200 | 1466416150 | 23200 | 23150 | 23200 | 23150 | 249 |
| 468 | 20250516 | 115100 | 1460651550 | 23150 | 23100 | 23150 | 23100 | 375 |
| 469 | 20250516 | 115000 | 1451971200 | 23100 | 23100 | 23150 | 23100 | 289 |
| 470 | 20250516 | 114900 | 1445292750 | 23100 | 23100 | 23100 | 23100 | 73 |
| 471 | 20250516 | 114800 | 1443606450 | 23100 | 23100 | 23100 | 23050 | 337 |
| 472 | 20250516 | 114700 | 1435823000 | 23100 | 23100 | 23100 | 23100 | 18 |
| 473 | 20250516 | 114600 | 1435407200 | 23100 | 23050 | 23150 | 23050 | 272 |
| 474 | 20250516 | 114500 | 1429125900 | 23050 | 23150 | 23150 | 23000 | 2150 |
| 475 | 20250516 | 114400 | 1379645100 | 23150 | 23150 | 23200 | 23150 | 318 |
| 476 | 20250516 | 114300 | 1372278400 | 23150 | 23150 | 23150 | 23150 | 73 |
| 477 | 20250516 | 114200 | 1370588450 | 23100 | 23150 | 23150 | 23100 | 236 |
| 478 | 20250516 | 114100 | 1365126700 | 23150 | 23150 | 23150 | 23100 | 91 |
| 479 | 20250516 | 114000 | 1363020550 | 23150 | 23100 | 23150 | 23100 | 451 |
| 480 | 20250516 | 113900 | 1352580950 | 23100 | 23200 | 23200 | 23100 | 218 |
| 481 | 20250516 | 113800 | 1347536700 | 23200 | 23150 | 23200 | 23150 | 211 |
| 482 | 20250516 | 113700 | 1342646850 | 23150 | 23150 | 23150 | 23150 | 22 |
| 483 | 20250516 | 113600 | 1342137550 | 23150 | 23150 | 23150 | 23150 | 310 |
| 484 | 20250516 | 113500 | 1334961050 | 23150 | 23100 | 23150 | 23100 | 75 |
| 485 | 20250516 | 113400 | 1333224850 | 23150 | 23150 | 23150 | 23150 | 274 |
| 486 | 20250516 | 113300 | 1326881750 | 23150 | 23200 | 23200 | 23150 | 131 |
| 487 | 20250516 | 113200 | 1323844700 | 23200 | 23150 | 23200 | 23150 | 268 |
| 488 | 20250516 | 113100 | 1317637900 | 23150 | 23200 | 23200 | 23100 | 928 |
| 489 | 20250516 | 113000 | 1296192800 | 23250 | 23200 | 23250 | 23200 | 205 |
| 490 | 20250516 | 112900 | 1291436600 | 23150 | 23200 | 23250 | 23150 | 597 |
| 491 | 20250516 | 112800 | 1277607150 | 23200 | 23150 | 23250 | 23150 | 1884 |
| 492 | 20250516 | 112700 | 1233979300 | 23200 | 23200 | 23200 | 23150 | 229 |
| 493 | 20250516 | 112600 | 1228670150 | 23200 | 23200 | 23200 | 23200 | 97 |
| 494 | 20250516 | 112500 | 1226419750 | 23050 | 23150 | 23150 | 23050 | 1418 |
| 495 | 20250516 | 112400 | 1193660400 | 23150 | 23250 | 23250 | 23150 | 548 |
| 496 | 20250516 | 112300 | 1180960000 | 23250 | 23200 | 23250 | 23200 | 275 |
| 497 | 20250516 | 112200 | 1174579150 | 23200 | 23150 | 23200 | 23150 | 494 |
| 498 | 20250516 | 112100 | 1163138600 | 23150 | 23150 | 23150 | 23150 | 167 |
| 499 | 20250516 | 112000 | 1159272550 | 23150 | 23150 | 23150 | 23150 | 285 |
| 500 | 20250516 | 111900 | 1152674800 | 23150 | 23100 | 23150 | 23100 | 146 |
| 501 | 20250516 | 111800 | 1149296400 | 23100 | 23150 | 23150 | 23100 | 108 |
| 502 | 20250516 | 111700 | 1146796450 | 23150 | 23250 | 23250 | 23100 | 1194 |
| 503 | 20250516 | 111600 | 1119187150 | 23300 | 23250 | 23300 | 23250 | 147 |
| 504 | 20250516 | 111500 | 1115762350 | 23250 | 23300 | 23300 | 23250 | 239 |
| 505 | 20250516 | 111400 | 1110196650 | 23300 | 23250 | 23300 | 23250 | 112 |
| 506 | 20250516 | 111300 | 1107588450 | 23300 | 23300 | 23300 | 23300 | 241 |
| 507 | 20250516 | 111200 | 1101973150 | 23300 | 23300 | 23350 | 23300 | 390 |
| 508 | 20250516 | 111100 | 1092885950 | 23300 | 23200 | 23300 | 23200 | 739 |
| 509 | 20250516 | 111000 | 1075690450 | 23200 | 23200 | 23200 | 23200 | 49 |
| 510 | 20250516 | 110900 | 1074553650 | 23200 | 23200 | 23200 | 23100 | 284 |
| 511 | 20250516 | 110800 | 1067969350 | 23150 | 23300 | 23300 | 23150 | 99 |
| 512 | 20250516 | 110700 | 1065671550 | 23250 | 23250 | 23300 | 23250 | 701 |
| 513 | 20250516 | 110600 | 1049368250 | 23200 | 23200 | 23200 | 23200 | 474 |
| 514 | 20250516 | 110500 | 1038371450 | 23200 | 23150 | 23200 | 23150 | 298 |
| 515 | 20250516 | 110400 | 1031471750 | 23150 | 23150 | 23150 | 23100 | 121 |
| 516 | 20250516 | 110300 | 1028674450 | 23150 | 23200 | 23200 | 23150 | 308 |
| 517 | 20250516 | 110200 | 1021529950 | 23200 | 23150 | 23200 | 23150 | 259 |
| 518 | 20250516 | 110100 | 1015523850 | 23200 | 23100 | 23200 | 23100 | 272 |
| 519 | 20250516 | 110000 | 1009223300 | 23050 | 23000 | 23050 | 23000 | 72 |
| 520 | 20250516 | 105900 | 1007565950 | 23100 | 23100 | 23100 | 22950 | 532 |
| 521 | 20250516 | 105800 | 995305050 | 22950 | 23050 | 23100 | 22950 | 2157 |
| 522 | 20250516 | 105700 | 945623050 | 23100 | 23150 | 23150 | 23100 | 304 |
| 523 | 20250516 | 105600 | 938591800 | 23150 | 23150 | 23150 | 23150 | 26 |
| 524 | 20250516 | 105500 | 937989900 | 23150 | 23150 | 23200 | 23150 | 153 |
| 525 | 20250516 | 105400 | 934443400 | 23150 | 23150 | 23150 | 23100 | 70 |
| 526 | 20250516 | 105300 | 932823000 | 23150 | 23100 | 23150 | 23100 | 262 |
| 527 | 20250516 | 105200 | 926761800 | 23100 | 23100 | 23100 | 23100 | 19 |
| 528 | 20250516 | 105100 | 926322900 | 23150 | 23150 | 23150 | 23100 | 159 |
| 529 | 20250516 | 105000 | 922644500 | 23150 | 23150 | 23150 | 23150 | 164 |
| 530 | 20250516 | 104900 | 918847900 | 23150 | 23200 | 23200 | 23100 | 426 |
| 531 | 20250516 | 104800 | 908985800 | 23150 | 23200 | 23200 | 23150 | 49 |
| 532 | 20250516 | 104700 | 907849500 | 23200 | 23200 | 23200 | 23150 | 160 |
| 533 | 20250516 | 104600 | 904138450 | 23150 | 23150 | 23200 | 23150 | 478 |
| 534 | 20250516 | 104500 | 893061900 | 23150 | 23000 | 23150 | 23000 | 1093 |
| 535 | 20250516 | 104400 | 867851700 | 22950 | 23000 | 23000 | 22950 | 472 |
| 536 | 20250516 | 104300 | 856995750 | 22950 | 22950 | 22950 | 22950 | 1569 |
| 537 | 20250516 | 104200 | 820987200 | 22950 | 22950 | 22950 | 22900 | 184 |
| 538 | 20250516 | 104100 | 816765450 | 23000 | 22900 | 23000 | 22900 | 140 |
| 539 | 20250516 | 104000 | 813545850 | 22950 | 22950 | 22950 | 22950 | 43 |
| 540 | 20250516 | 103900 | 812559000 | 22950 | 22950 | 22950 | 22900 | 714 |
| 541 | 20250516 | 103800 | 796202750 | 22950 | 23000 | 23000 | 22950 | 76 |
| 542 | 20250516 | 103700 | 794457950 | 23000 | 22950 | 23000 | 22950 | 176 |
| 543 | 20250516 | 103600 | 790413300 | 22950 | 22950 | 22950 | 22950 | 75 |
| 544 | 20250516 | 103500 | 788692050 | 23000 | 22950 | 23000 | 22950 | 140 |
| 545 | 20250516 | 103400 | 785472150 | 23000 | 23000 | 23000 | 23000 | 684 |
| 546 | 20250516 | 103300 | 769740150 | 23000 | 23000 | 23000 | 23000 | 122 |
| 547 | 20250516 | 103200 | 766934150 | 22900 | 22950 | 22950 | 22900 | 327 |
| 548 | 20250516 | 103100 | 759435600 | 23000 | 23000 | 23000 | 23000 | 16 |
| 549 | 20250516 | 103000 | 759067600 | 23000 | 22950 | 23000 | 22900 | 794 |
| 550 | 20250516 | 102900 | 740814050 | 22900 | 22900 | 22900 | 22900 | 1001 |
| 551 | 20250516 | 102800 | 717891150 | 22900 | 22900 | 22950 | 22900 | 617 |
| 552 | 20250516 | 102700 | 703748950 | 22900 | 22900 | 22900 | 22900 | 2 |
| 553 | 20250516 | 102600 | 703703150 | 22850 | 22850 | 22850 | 22850 | 60 |
| 554 | 20250516 | 102500 | 702332150 | 22875 | 22900 | 22900 | 22850 | 105 |
| 555 | 20250516 | 102400 | 699932725 | 22850 | 22850 | 22875 | 22850 | 256 |
| 556 | 20250516 | 102300 | 694083025 | 22850 | 22800 | 22850 | 22800 | 333 |
| 557 | 20250516 | 102200 | 686474325 | 22850 | 22850 | 22850 | 22850 | 0 |
| 558 | 20250516 | 102100 | 686474325 | 22850 | 22800 | 22850 | 22800 | 441 |
| 559 | 20250516 | 102000 | 676407575 | 22850 | 22850 | 22850 | 22850 | 0 |
| 560 | 20250516 | 101900 | 676407575 | 22850 | 22800 | 22850 | 22800 | 172 |
| 561 | 20250516 | 101800 | 672477875 | 22800 | 22800 | 22800 | 22800 | 626 |
| 562 | 20250516 | 101700 | 658205075 | 22800 | 22800 | 22850 | 22800 | 713 |
| 563 | 20250516 | 101600 | 641939025 | 22800 | 22800 | 22800 | 22800 | 439 |
| 564 | 20250516 | 101500 | 631929825 | 22800 | 22700 | 22800 | 22700 | 140 |
| 565 | 20250516 | 101400 | 628739225 | 22800 | 22800 | 22800 | 22750 | 498 |
| 566 | 20250516 | 101300 | 617399825 | 22800 | 22800 | 22800 | 22800 | 176 |
| 567 | 20250516 | 101200 | 613387025 | 22850 | 22800 | 22850 | 22800 | 444 |
| 568 | 20250516 | 101100 | 603256075 | 22850 | 22850 | 22850 | 22850 | 122 |
| 569 | 20250516 | 101000 | 600468375 | 22850 | 22800 | 22850 | 22750 | 326 |
| 570 | 20250516 | 100900 | 593023825 | 22800 | 22750 | 22800 | 22750 | 39 |
| 571 | 20250516 | 100800 | 592135325 | 22800 | 22800 | 22850 | 22800 | 244 |
| 572 | 20250516 | 100700 | 586569975 | 22850 | 22750 | 22850 | 22750 | 379 |
| 573 | 20250516 | 100600 | 577934225 | 22700 | 22650 | 22700 | 22650 | 355 |
| 574 | 20250516 | 100500 | 569879225 | 22600 | 22650 | 22650 | 22600 | 55 |
| 575 | 20250516 | 100400 | 568633725 | 22600 | 22650 | 22700 | 22600 | 127 |
| 576 | 20250516 | 100300 | 565757275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 577 | 20250516 | 100200 | 565757275 | 22550 | 22600 | 22600 | 22550 | 233 |
| 578 | 20250516 | 100100 | 560493175 | 22550 | 22550 | 22550 | 22550 | 100 |
| 579 | 20250516 | 100000 | 558238175 | 22550 | 22550 | 22600 | 22550 | 104 |
| 580 | 20250516 | 095900 | 555892925 | 22550 | 22500 | 22550 | 22500 | 249 |
| 581 | 20250516 | 095800 | 550280475 | 22500 | 22500 | 22500 | 22500 | 335 |
| 582 | 20250516 | 095700 | 542742975 | 22600 | 22525 | 22600 | 22525 | 2 |
| 583 | 20250516 | 095600 | 542697850 | 22500 | 22550 | 22550 | 22500 | 273 |
| 584 | 20250516 | 095500 | 536550900 | 22500 | 22500 | 22550 | 22500 | 440 |
| 585 | 20250516 | 095400 | 526648700 | 22450 | 22450 | 22450 | 22450 | 43 |
| 586 | 20250516 | 095300 | 525683350 | 22450 | 22500 | 22500 | 22450 | 1218 |
| 587 | 20250516 | 095200 | 498279450 | 22600 | 22500 | 22600 | 22500 | 151 |
| 588 | 20250516 | 095100 | 494874600 | 22500 | 22550 | 22550 | 22500 | 263 |
| 589 | 20250516 | 095000 | 488944550 | 22550 | 22600 | 22600 | 22550 | 440 |
| 590 | 20250516 | 094900 | 479003675 | 22600 | 22600 | 22600 | 22600 | 105 |
| 591 | 20250516 | 094800 | 476630675 | 22700 | 22550 | 22700 | 22550 | 104 |
| 592 | 20250516 | 094700 | 474275525 | 22650 | 22650 | 22650 | 22600 | 36 |
| 593 | 20250516 | 094600 | 473460625 | 22650 | 22650 | 22650 | 22550 | 298 |
| 594 | 20250516 | 094500 | 466722975 | 22650 | 22500 | 22650 | 22450 | 312 |
| 595 | 20250516 | 094400 | 459698875 | 22450 | 22450 | 22450 | 22400 | 455 |
| 596 | 20250516 | 094300 | 449492475 | 22450 | 22450 | 22450 | 22450 | 0 |
| 597 | 20250516 | 094200 | 449492475 | 22450 | 22450 | 22450 | 22450 | 295 |
| 598 | 20250516 | 094100 | 442869725 | 22500 | 22450 | 22500 | 22450 | 48 |
| 599 | 20250516 | 094000 | 441790725 | 22450 | 22550 | 22550 | 22450 | 47 |
| 600 | 20250516 | 093900 | 440735225 | 22450 | 22500 | 22500 | 22450 | 200 |
| 601 | 20250516 | 093800 | 436240825 | 22550 | 22550 | 22550 | 22550 | 0 |
| 602 | 20250516 | 093700 | 436240825 | 22550 | 22500 | 22550 | 22500 | 467 |
| 603 | 20250516 | 093600 | 425733275 | 22525 | 22550 | 22550 | 22525 | 146 |
| 604 | 20250516 | 093500 | 422441225 | 22600 | 22550 | 22600 | 22550 | 3 |
| 605 | 20250516 | 093400 | 422373525 | 22600 | 22600 | 22700 | 22600 | 101 |
| 606 | 20250516 | 093300 | 420088225 | 22500 | 22550 | 22550 | 22500 | 40 |
| 607 | 20250516 | 093200 | 419188125 | 22600 | 22500 | 22600 | 22500 | 35 |
| 608 | 20250516 | 093100 | 418400025 | 22500 | 22500 | 22600 | 22500 | 313 |
| 609 | 20250516 | 093000 | 411352925 | 22500 | 22500 | 22500 | 22500 | 151 |
| 610 | 20250516 | 092900 | 407955425 | 22500 | 22500 | 22525 | 22500 | 151 |
| 611 | 20250516 | 092800 | 404557800 | 22500 | 22500 | 22500 | 22500 | 3 |
| 612 | 20250516 | 092700 | 404490300 | 22500 | 22500 | 22500 | 22500 | 1 |
| 613 | 20250516 | 092600 | 404467800 | 22500 | 22500 | 22500 | 22500 | 56 |
| 614 | 20250516 | 092500 | 403207800 | 22500 | 22550 | 22550 | 22500 | 452 |
| 615 | 20250516 | 092400 | 393037700 | 22500 | 22550 | 22550 | 22500 | 600 |
| 616 | 20250516 | 092300 | 379523650 | 22550 | 22550 | 22550 | 22550 | 18 |
| 617 | 20250516 | 092200 | 379117750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 618 | 20250516 | 092100 | 379117750 | 22550 | 22600 | 22600 | 22550 | 2160 |
| 619 | 20250516 | 092000 | 330407150 | 22600 | 22650 | 22650 | 22600 | 163 |
| 620 | 20250516 | 091900 | 326722100 | 22550 | 22550 | 22600 | 22550 | 374 |
| 621 | 20250516 | 091800 | 318287000 | 22550 | 22550 | 22550 | 22550 | 14 |
| 622 | 20250516 | 091700 | 317971300 | 22500 | 22500 | 22600 | 22500 | 1786 |
| 623 | 20250516 | 091600 | 277691650 | 22450 | 22550 | 22550 | 22450 | 95 |
| 624 | 20250516 | 091500 | 275549500 | 22450 | 22450 | 22500 | 22400 | 1014 |
| 625 | 20250516 | 091400 | 252745250 | 22500 | 22500 | 22500 | 22500 | 317 |
| 626 | 20250516 | 091300 | 245612750 | 22450 | 22400 | 22600 | 22375 | 2110 |
| 627 | 20250516 | 091200 | 197994000 | 22400 | 22400 | 22450 | 22400 | 90 |
| 628 | 20250516 | 091100 | 195974400 | 22400 | 22350 | 22500 | 22200 | 2597 |
| 629 | 20250516 | 091000 | 137904350 | 22350 | 22400 | 22400 | 22350 | 333 |
| 630 | 20250516 | 090900 | 130454850 | 22400 | 22450 | 22450 | 22400 | 193 |
| 631 | 20250516 | 090800 | 126131400 | 22450 | 22500 | 22500 | 22400 | 1346 |
| 632 | 20250516 | 090700 | 95944800 | 22450 | 22550 | 22550 | 22450 | 752 |
| 633 | 20250516 | 090600 | 79025500 | 22550 | 22600 | 22600 | 22550 | 357 |
| 634 | 20250516 | 090500 | 70958050 | 22600 | 22650 | 22700 | 22600 | 702 |
| 635 | 20250516 | 090400 | 55070500 | 22650 | 22600 | 22650 | 22550 | 955 |
| 636 | 20250516 | 090300 | 33458650 | 22650 | 22600 | 22650 | 22600 | 108 |
| 637 | 20250516 | 090200 | 31012850 | 22600 | 22650 | 22650 | 22600 | 116 |
| 638 | 20250516 | 090100 | 28391200 | 22750 | 22750 | 22750 | 22550 | 244 |
| 639 | 20250516 | 090000 | 22859650 | 22700 | 22900 | 22900 | 22700 | 1005 |