38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 203900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 3 | 20250516 | 203800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20250516 | 203700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20250516 | 203600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20250516 | 203500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20250516 | 203400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20250516 | 203300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20250516 | 203200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20250516 | 203100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20250516 | 203000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20250516 | 202900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20250516 | 202800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20250516 | 202700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20250516 | 202600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20250516 | 202500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20250516 | 202400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20250516 | 202300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20250516 | 202200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20250516 | 202100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20250516 | 202000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20250516 | 201900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20250516 | 201800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20250516 | 201700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20250516 | 201600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20250516 | 201500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20250516 | 201400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20250516 | 201300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20250516 | 201200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20250516 | 201100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20250516 | 201000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20250516 | 200900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 33 | 20250516 | 200800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20250516 | 200700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20250516 | 200600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20250516 | 200500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20250516 | 200400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20250516 | 200300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20250516 | 200200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20250516 | 200100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20250516 | 200000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20250516 | 195900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20250516 | 195800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20250516 | 195700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20250516 | 195600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20250516 | 195500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20250516 | 195400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20250516 | 195300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20250516 | 195200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20250516 | 195100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20250516 | 195000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20250516 | 194900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20250516 | 194800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20250516 | 194700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20250516 | 194600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20250516 | 194500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20250516 | 194400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20250516 | 194300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20250516 | 194200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20250516 | 194100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20250516 | 194000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20250516 | 193900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 63 | 20250516 | 193800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20250516 | 193700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20250516 | 193600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20250516 | 193500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20250516 | 193400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20250516 | 193300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20250516 | 193200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20250516 | 193100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20250516 | 193000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20250516 | 192900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20250516 | 192800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20250516 | 192700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20250516 | 192600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20250516 | 192500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20250516 | 192400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20250516 | 192300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20250516 | 192200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20250516 | 192100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20250516 | 192000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20250516 | 191900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20250516 | 191800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20250516 | 191700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20250516 | 191600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20250516 | 191500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20250516 | 191400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20250516 | 191300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20250516 | 191200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20250516 | 191100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20250516 | 191000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20250516 | 190900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 93 | 20250516 | 190800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20250516 | 190700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20250516 | 190600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20250516 | 190500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20250516 | 190400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20250516 | 190300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20250516 | 190200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20250516 | 190100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20250516 | 190000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20250516 | 185900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20250516 | 185800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20250516 | 185700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20250516 | 185600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20250516 | 185500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20250516 | 185400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20250516 | 185300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20250516 | 185200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20250516 | 185100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20250516 | 185000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20250516 | 184900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20250516 | 184800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20250516 | 184700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20250516 | 184600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20250516 | 184500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20250516 | 184400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20250516 | 184300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20250516 | 184200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20250516 | 184100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20250516 | 184000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20250516 | 183900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 123 | 20250516 | 183800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20250516 | 183700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20250516 | 183600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20250516 | 183500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20250516 | 183400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20250516 | 183300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20250516 | 183200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20250516 | 183100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20250516 | 183000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20250516 | 182900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20250516 | 182800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20250516 | 182700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20250516 | 182600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20250516 | 182500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20250516 | 182400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20250516 | 182300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20250516 | 182200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20250516 | 182100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20250516 | 182000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20250516 | 181900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20250516 | 181800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20250516 | 181700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20250516 | 181600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20250516 | 181500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20250516 | 181400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20250516 | 181300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20250516 | 181200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20250516 | 181100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20250516 | 181000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20250516 | 180900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 153 | 20250516 | 180800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20250516 | 180700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20250516 | 180600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20250516 | 180500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20250516 | 180400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20250516 | 180300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20250516 | 180200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20250516 | 180100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20250516 | 180000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20250516 | 175900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20250516 | 175800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20250516 | 175700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20250516 | 175600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20250516 | 175500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20250516 | 175400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20250516 | 175300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20250516 | 175200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20250516 | 175100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20250516 | 175000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20250516 | 174900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20250516 | 174800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20250516 | 174700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20250516 | 174600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20250516 | 174500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20250516 | 174400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20250516 | 174300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20250516 | 174200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20250516 | 174100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20250516 | 174000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20250516 | 173900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 183 | 20250516 | 173800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20250516 | 173700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20250516 | 173600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20250516 | 173500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20250516 | 173400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20250516 | 173300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250516 | 173200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250516 | 173100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250516 | 173000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250516 | 172900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250516 | 172800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250516 | 172700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250516 | 172600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250516 | 172500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250516 | 172400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250516 | 172300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250516 | 172200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250516 | 172100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250516 | 172000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20250516 | 171900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20250516 | 171800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20250516 | 171700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20250516 | 171600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20250516 | 171500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20250516 | 171400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20250516 | 171300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20250516 | 171200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20250516 | 171100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20250516 | 171000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20250516 | 170900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 213 | 20250516 | 170800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20250516 | 170700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20250516 | 170600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20250516 | 170500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20250516 | 170400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20250516 | 170300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20250516 | 170200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20250516 | 170100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20250516 | 170000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20250516 | 165900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20250516 | 165800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20250516 | 165700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20250516 | 165600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20250516 | 165500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20250516 | 165400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20250516 | 165300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20250516 | 165200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20250516 | 165100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20250516 | 165000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20250516 | 164900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20250516 | 164800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20250516 | 164700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20250516 | 164600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20250516 | 164500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20250516 | 164400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20250516 | 164300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20250516 | 164200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20250516 | 164100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20250516 | 164000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20250516 | 163900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 243 | 20250516 | 163800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20250516 | 163700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20250516 | 163600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20250516 | 163500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20250516 | 163400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20250516 | 163300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20250516 | 163200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20250516 | 163100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20250516 | 163000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20250516 | 162900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20250516 | 162800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20250516 | 162700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20250516 | 162600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20250516 | 162500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20250516 | 162400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20250516 | 162300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20250516 | 162200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20250516 | 162100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20250516 | 162000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20250516 | 161900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20250516 | 161800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20250516 | 161700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20250516 | 161600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20250516 | 161500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20250516 | 161400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20250516 | 161300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20250516 | 161200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20250516 | 161100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20250516 | 161000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20250516 | 160900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 273 | 20250516 | 160800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20250516 | 160700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20250516 | 160600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20250516 | 160500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20250516 | 160400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20250516 | 160300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20250516 | 160200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20250516 | 160100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20250516 | 160000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 282 | 20250516 | 155900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 283 | 20250516 | 155800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 284 | 20250516 | 155700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 285 | 20250516 | 155600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 286 | 20250516 | 155500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 287 | 20250516 | 155400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 288 | 20250516 | 155300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 289 | 20250516 | 155200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 290 | 20250516 | 155100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 291 | 20250516 | 155000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 292 | 20250516 | 154900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 293 | 20250516 | 154800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 294 | 20250516 | 154700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 295 | 20250516 | 154600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 296 | 20250516 | 154500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 297 | 20250516 | 154400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 298 | 20250516 | 154300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 299 | 20250516 | 154200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 300 | 20250516 | 154100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 301 | 20250516 | 154000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 302 | 20250516 | 153900 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 303 | 20250516 | 153800 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 304 | 20250516 | 153700 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 305 | 20250516 | 153600 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 306 | 20250516 | 153500 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 307 | 20250516 | 153400 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 308 | 20250516 | 153300 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 309 | 20250516 | 153200 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 310 | 20250516 | 153100 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 311 | 20250516 | 153000 | 10283987600 | 21300 | 21300 | 21300 | 21300 | 7194 |
| 312 | 20250516 | 152900 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 313 | 20250516 | 152800 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 314 | 20250516 | 152700 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 315 | 20250516 | 152600 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 316 | 20250516 | 152500 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 317 | 20250516 | 152400 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 318 | 20250516 | 152300 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 319 | 20250516 | 152200 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 320 | 20250516 | 152100 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 321 | 20250516 | 152000 | 10130755400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 322 | 20250516 | 151900 | 10130755400 | 21350 | 21300 | 21400 | 21300 | 2796 |
| 323 | 20250516 | 151800 | 10071119700 | 21300 | 21350 | 21350 | 21300 | 573 |
| 324 | 20250516 | 151700 | 10058908900 | 21300 | 21350 | 21400 | 21300 | 970 |
| 325 | 20250516 | 151600 | 10038195700 | 21350 | 21300 | 21450 | 21250 | 2126 |
| 326 | 20250516 | 151500 | 9992823950 | 21300 | 21300 | 21300 | 21200 | 888 |
| 327 | 20250516 | 151400 | 9973955750 | 21250 | 21300 | 21300 | 21250 | 1202 |
| 328 | 20250516 | 151300 | 9948357650 | 21300 | 21300 | 21300 | 21250 | 346 |
| 329 | 20250516 | 151200 | 9940995450 | 21250 | 21300 | 21300 | 21250 | 682 |
| 330 | 20250516 | 151100 | 9926502850 | 21300 | 21250 | 21300 | 21250 | 372 |
| 331 | 20250516 | 151000 | 9918597450 | 21300 | 21250 | 21350 | 21250 | 541 |
| 332 | 20250516 | 150900 | 9907088900 | 21350 | 21250 | 21350 | 21250 | 2747 |
| 333 | 20250516 | 150800 | 9848582500 | 21250 | 21200 | 21250 | 21150 | 478 |
| 334 | 20250516 | 150700 | 9838444250 | 21200 | 21200 | 21200 | 21200 | 525 |
| 335 | 20250516 | 150600 | 9827314250 | 21200 | 21200 | 21250 | 21200 | 135 |
| 336 | 20250516 | 150500 | 9824448650 | 21250 | 21275 | 21300 | 21250 | 790 |
| 337 | 20250516 | 150400 | 9807649775 | 21250 | 21300 | 21300 | 21225 | 1047 |
| 338 | 20250516 | 150300 | 9785360575 | 21300 | 21150 | 21300 | 21150 | 4024 |
| 339 | 20250516 | 150200 | 9699864975 | 21200 | 21150 | 21200 | 21150 | 508 |
| 340 | 20250516 | 150100 | 9689119375 | 21150 | 21050 | 21150 | 21050 | 1237 |
| 341 | 20250516 | 150000 | 9663002975 | 21050 | 21050 | 21050 | 21000 | 1356 |
| 342 | 20250516 | 145900 | 9634487975 | 21050 | 21000 | 21050 | 21000 | 1534 |
| 343 | 20250516 | 145800 | 9602269125 | 21000 | 21050 | 21050 | 20950 | 1906 |
| 344 | 20250516 | 145700 | 9562272675 | 21050 | 21100 | 21100 | 21000 | 683 |
| 345 | 20250516 | 145600 | 9547906375 | 21100 | 21200 | 21200 | 21100 | 477 |
| 346 | 20250516 | 145500 | 9537817125 | 21150 | 21100 | 21150 | 21100 | 1029 |
| 347 | 20250516 | 145400 | 9516095225 | 21100 | 21100 | 21100 | 21050 | 305 |
| 348 | 20250516 | 145300 | 9509665975 | 21050 | 21000 | 21050 | 21000 | 702 |
| 349 | 20250516 | 145200 | 9494921875 | 21000 | 21100 | 21100 | 21000 | 781 |
| 350 | 20250516 | 145100 | 9478490575 | 21050 | 21050 | 21100 | 21050 | 204 |
| 351 | 20250516 | 145000 | 9474193675 | 21050 | 21000 | 21100 | 21000 | 518 |
| 352 | 20250516 | 144900 | 9463303725 | 21050 | 21000 | 21050 | 21000 | 1156 |
| 353 | 20250516 | 144800 | 9439008175 | 21000 | 21100 | 21100 | 21000 | 946 |
| 354 | 20250516 | 144700 | 9419094525 | 21150 | 21100 | 21150 | 21100 | 950 |
| 355 | 20250516 | 144600 | 9399047275 | 21100 | 21150 | 21150 | 21100 | 58 |
| 356 | 20250516 | 144500 | 9397820625 | 21150 | 21150 | 21150 | 21150 | 93 |
| 357 | 20250516 | 144400 | 9395853675 | 21100 | 21100 | 21150 | 21100 | 489 |
| 358 | 20250516 | 144300 | 9385526725 | 21150 | 21100 | 21150 | 21100 | 405 |
| 359 | 20250516 | 144200 | 9376980500 | 21100 | 21150 | 21150 | 21100 | 367 |
| 360 | 20250516 | 144100 | 9369235200 | 21150 | 21050 | 21150 | 21050 | 137 |
| 361 | 20250516 | 144000 | 9366342050 | 21050 | 21150 | 21150 | 21050 | 1246 |
| 362 | 20250516 | 143900 | 9340017450 | 21150 | 21150 | 21150 | 21150 | 139 |
| 363 | 20250516 | 143800 | 9337077600 | 21100 | 21050 | 21100 | 21000 | 512 |
| 364 | 20250516 | 143700 | 9326284800 | 21050 | 21000 | 21050 | 20950 | 992 |
| 365 | 20250516 | 143600 | 9305464850 | 20950 | 21000 | 21000 | 20950 | 1486 |
| 366 | 20250516 | 143500 | 9274265350 | 21000 | 20950 | 21000 | 20950 | 1005 |
| 367 | 20250516 | 143400 | 9253206975 | 20950 | 21050 | 21050 | 20950 | 867 |
| 368 | 20250516 | 143300 | 9235001375 | 21000 | 21150 | 21150 | 21000 | 3491 |
| 369 | 20250516 | 143200 | 9161593625 | 21150 | 21200 | 21275 | 21150 | 2054 |
| 370 | 20250516 | 143100 | 9118012975 | 21250 | 21225 | 21250 | 21200 | 1315 |
| 371 | 20250516 | 143000 | 9090105250 | 21200 | 21100 | 21200 | 21100 | 928 |
| 372 | 20250516 | 142900 | 9070468650 | 21100 | 21050 | 21125 | 21050 | 1186 |
| 373 | 20250516 | 142800 | 9045450925 | 21100 | 21050 | 21100 | 21050 | 317 |
| 374 | 20250516 | 142700 | 9038777225 | 21100 | 21100 | 21100 | 21050 | 698 |
| 375 | 20250516 | 142600 | 9024053525 | 21100 | 21100 | 21100 | 21050 | 1203 |
| 376 | 20250516 | 142500 | 8998670925 | 21050 | 21050 | 21100 | 21000 | 525 |
| 377 | 20250516 | 142400 | 8987632575 | 21050 | 21050 | 21100 | 21050 | 484 |
| 378 | 20250516 | 142300 | 8977441575 | 21050 | 21000 | 21050 | 21000 | 74 |
| 379 | 20250516 | 142200 | 8975884575 | 21000 | 21000 | 21100 | 21000 | 777 |
| 380 | 20250516 | 142100 | 8959509725 | 21000 | 21100 | 21100 | 21000 | 483 |
| 381 | 20250516 | 142000 | 8949347625 | 21100 | 20850 | 21100 | 20850 | 5071 |
| 382 | 20250516 | 141900 | 8843024675 | 20900 | 20850 | 20950 | 20800 | 2828 |
| 383 | 20250516 | 141800 | 8784138125 | 20875 | 20950 | 20950 | 20850 | 191 |
| 384 | 20250516 | 141700 | 8780149300 | 20850 | 21000 | 21000 | 20850 | 5208 |
| 385 | 20250516 | 141600 | 8671286850 | 21000 | 20950 | 21000 | 20900 | 653 |
| 386 | 20250516 | 141500 | 8657612450 | 20950 | 20900 | 20950 | 20900 | 290 |
| 387 | 20250516 | 141400 | 8651543000 | 21000 | 21000 | 21000 | 20900 | 1403 |
| 388 | 20250516 | 141300 | 8622192250 | 21000 | 20900 | 21000 | 20900 | 598 |
| 389 | 20250516 | 141200 | 8609683200 | 20900 | 20950 | 20950 | 20900 | 920 |
| 390 | 20250516 | 141100 | 8590446575 | 20950 | 20900 | 21000 | 20850 | 730 |
| 391 | 20250516 | 141000 | 8575207225 | 20850 | 21000 | 21000 | 20800 | 3869 |
| 392 | 20250516 | 140900 | 8494435225 | 21050 | 21150 | 21150 | 21000 | 2902 |
| 393 | 20250516 | 140800 | 8433352075 | 21150 | 21100 | 21150 | 21050 | 222 |
| 394 | 20250516 | 140700 | 8428669125 | 21100 | 21100 | 21100 | 21000 | 1971 |
| 395 | 20250516 | 140600 | 8387150975 | 21100 | 21150 | 21225 | 21050 | 1543 |
| 396 | 20250516 | 140500 | 8354576375 | 21150 | 21300 | 21300 | 21150 | 1084 |
| 397 | 20250516 | 140400 | 8331610125 | 21250 | 21200 | 21250 | 21150 | 1985 |
| 398 | 20250516 | 140300 | 8289536425 | 21200 | 21250 | 21400 | 21200 | 3575 |
| 399 | 20250516 | 140200 | 8213641200 | 21200 | 21000 | 21200 | 21000 | 4649 |
| 400 | 20250516 | 140100 | 8115595600 | 21000 | 20850 | 21000 | 20850 | 1295 |
| 401 | 20250516 | 140000 | 8088511975 | 20900 | 20950 | 21000 | 20800 | 7356 |
| 402 | 20250516 | 135900 | 7935088025 | 20950 | 20900 | 21100 | 20850 | 4963 |
| 403 | 20250516 | 135800 | 7831024150 | 20850 | 21100 | 21100 | 20850 | 11493 |
| 404 | 20250516 | 135700 | 7590014325 | 21100 | 21200 | 21250 | 21050 | 5567 |
| 405 | 20250516 | 135600 | 7472206275 | 21200 | 21300 | 21300 | 21050 | 7041 |
| 406 | 20250516 | 135500 | 7323351200 | 21300 | 21650 | 21650 | 21200 | 11308 |
| 407 | 20250516 | 135400 | 7080780050 | 21650 | 21650 | 21650 | 21600 | 2734 |
| 408 | 20250516 | 135300 | 7021674800 | 21650 | 21800 | 21800 | 21650 | 5358 |
| 409 | 20250516 | 135200 | 6905359900 | 21800 | 21850 | 21850 | 21800 | 249 |
| 410 | 20250516 | 135100 | 6899931600 | 21850 | 21800 | 21850 | 21800 | 356 |
| 411 | 20250516 | 135000 | 6892170650 | 21800 | 21850 | 21850 | 21800 | 190 |
| 412 | 20250516 | 134900 | 6888026150 | 21850 | 21850 | 21850 | 21850 | 24 |
| 413 | 20250516 | 134800 | 6887501750 | 21800 | 21800 | 21850 | 21800 | 125 |
| 414 | 20250516 | 134700 | 6884774650 | 21800 | 21800 | 21800 | 21750 | 190 |
| 415 | 20250516 | 134600 | 6880633750 | 21800 | 21800 | 21800 | 21750 | 424 |
| 416 | 20250516 | 134500 | 6871393300 | 21800 | 21850 | 21850 | 21750 | 967 |
| 417 | 20250516 | 134400 | 6850310950 | 21850 | 21750 | 21850 | 21750 | 400 |
| 418 | 20250516 | 134300 | 6841603950 | 21800 | 21800 | 21800 | 21750 | 909 |
| 419 | 20250516 | 134200 | 6821792800 | 21800 | 21900 | 21900 | 21800 | 2769 |
| 420 | 20250516 | 134100 | 6761276600 | 21950 | 21950 | 21950 | 21900 | 8 |
| 421 | 20250516 | 134000 | 6761101050 | 21950 | 21900 | 21950 | 21900 | 745 |
| 422 | 20250516 | 133900 | 6744778000 | 21900 | 21950 | 21950 | 21900 | 2767 |
| 423 | 20250516 | 133800 | 6684119250 | 21950 | 22050 | 22050 | 21950 | 1502 |
| 424 | 20250516 | 133700 | 6651079800 | 22000 | 22000 | 22050 | 22000 | 384 |
| 425 | 20250516 | 133600 | 6642631400 | 22050 | 22050 | 22050 | 22050 | 692 |
| 426 | 20250516 | 133500 | 6627372800 | 22050 | 22050 | 22050 | 22050 | 401 |
| 427 | 20250516 | 133400 | 6618530750 | 22050 | 22050 | 22050 | 22050 | 343 |
| 428 | 20250516 | 133300 | 6610967600 | 22050 | 22050 | 22050 | 22050 | 93 |
| 429 | 20250516 | 133200 | 6608916950 | 22050 | 22050 | 22100 | 22050 | 30 |
| 430 | 20250516 | 133100 | 6608255400 | 22050 | 22150 | 22150 | 22050 | 922 |
| 431 | 20250516 | 133000 | 6587883850 | 22100 | 22100 | 22150 | 22100 | 733 |
| 432 | 20250516 | 132900 | 6571684250 | 22100 | 22150 | 22150 | 22100 | 605 |
| 433 | 20250516 | 132800 | 6558308000 | 22100 | 22100 | 22150 | 22100 | 420 |
| 434 | 20250516 | 132700 | 6549021600 | 22100 | 22150 | 22250 | 22100 | 828 |
| 435 | 20250516 | 132600 | 6530686650 | 22200 | 22300 | 22300 | 22200 | 1288 |
| 436 | 20250516 | 132500 | 6502092850 | 22250 | 22150 | 22250 | 22150 | 558 |
| 437 | 20250516 | 132400 | 6489694100 | 22200 | 22200 | 22200 | 22200 | 47 |
| 438 | 20250516 | 132300 | 6488650700 | 22150 | 22200 | 22200 | 22150 | 997 |
| 439 | 20250516 | 132200 | 6466547300 | 22200 | 22250 | 22250 | 22200 | 928 |
| 440 | 20250516 | 132100 | 6445904300 | 22300 | 22300 | 22300 | 22300 | 75 |
| 441 | 20250516 | 132000 | 6444231800 | 22300 | 22350 | 22350 | 22300 | 384 |
| 442 | 20250516 | 131900 | 6435665100 | 22300 | 22350 | 22350 | 22300 | 772 |
| 443 | 20250516 | 131800 | 6418449450 | 22350 | 22350 | 22350 | 22300 | 1108 |
| 444 | 20250516 | 131700 | 6393696500 | 22350 | 22350 | 22350 | 22350 | 575 |
| 445 | 20250516 | 131600 | 6380845250 | 22350 | 22350 | 22350 | 22300 | 195 |
| 446 | 20250516 | 131500 | 6376488500 | 22350 | 22350 | 22400 | 22300 | 1779 |
| 447 | 20250516 | 131400 | 6336690300 | 22350 | 22350 | 22350 | 22300 | 646 |
| 448 | 20250516 | 131300 | 6322252700 | 22350 | 22300 | 22350 | 22300 | 341 |
| 449 | 20250516 | 131200 | 6314632600 | 22300 | 22300 | 22300 | 22250 | 323 |
| 450 | 20250516 | 131100 | 6307430300 | 22300 | 22300 | 22400 | 22300 | 380 |
| 451 | 20250516 | 131000 | 6298956100 | 22350 | 22400 | 22400 | 22350 | 962 |
| 452 | 20250516 | 130900 | 6277422650 | 22400 | 22200 | 22400 | 22200 | 3462 |
| 453 | 20250516 | 130800 | 6200121950 | 22150 | 22200 | 22200 | 22150 | 303 |
| 454 | 20250516 | 130700 | 6193395550 | 22200 | 22150 | 22200 | 22150 | 1779 |
| 455 | 20250516 | 130600 | 6153935550 | 22150 | 22150 | 22150 | 22150 | 277 |
| 456 | 20250516 | 130500 | 6147800000 | 22150 | 22150 | 22150 | 22150 | 137 |
| 457 | 20250516 | 130400 | 6144765450 | 22150 | 22200 | 22200 | 22150 | 138 |
| 458 | 20250516 | 130300 | 6141703950 | 22200 | 22150 | 22200 | 22150 | 397 |
| 459 | 20250516 | 130200 | 6132902700 | 22150 | 22150 | 22200 | 22150 | 79 |
| 460 | 20250516 | 130100 | 6131152800 | 22150 | 22200 | 22200 | 22150 | 10 |
| 461 | 20250516 | 130000 | 6130930900 | 22200 | 22200 | 22200 | 22150 | 334 |
| 462 | 20250516 | 125900 | 6123523300 | 22150 | 22150 | 22150 | 22150 | 125 |
| 463 | 20250516 | 125800 | 6120754550 | 22150 | 22150 | 22150 | 22100 | 222 |
| 464 | 20250516 | 125700 | 6115837550 | 22100 | 22100 | 22125 | 22100 | 27 |
| 465 | 20250516 | 125600 | 6115240700 | 22100 | 22100 | 22100 | 22100 | 90 |
| 466 | 20250516 | 125500 | 6113251700 | 22150 | 22100 | 22150 | 22100 | 462 |
| 467 | 20250516 | 125400 | 6103028750 | 22100 | 22100 | 22100 | 22100 | 135 |
| 468 | 20250516 | 125300 | 6100045250 | 22100 | 22050 | 22100 | 22050 | 95 |
| 469 | 20250516 | 125200 | 6097947750 | 22050 | 22100 | 22100 | 22050 | 89 |
| 470 | 20250516 | 125100 | 6095982800 | 22050 | 22100 | 22100 | 22050 | 426 |
| 471 | 20250516 | 125000 | 6086581800 | 22150 | 22150 | 22150 | 22150 | 171 |
| 472 | 20250516 | 124900 | 6082794150 | 22150 | 22150 | 22150 | 22150 | 369 |
| 473 | 20250516 | 124800 | 6074620800 | 22100 | 22050 | 22100 | 22050 | 26 |
| 474 | 20250516 | 124700 | 6074046250 | 22100 | 22050 | 22100 | 22050 | 277 |
| 475 | 20250516 | 124600 | 6067926350 | 22050 | 22050 | 22050 | 22050 | 216 |
| 476 | 20250516 | 124500 | 6063163550 | 22050 | 22050 | 22050 | 22050 | 60 |
| 477 | 20250516 | 124400 | 6061840550 | 22050 | 22050 | 22050 | 22050 | 10 |
| 478 | 20250516 | 124300 | 6061620050 | 22050 | 22050 | 22050 | 22000 | 113 |
| 479 | 20250516 | 124200 | 6059128450 | 22050 | 22050 | 22050 | 22000 | 264 |
| 480 | 20250516 | 124100 | 6053308900 | 22050 | 22050 | 22050 | 22050 | 11 |
| 481 | 20250516 | 124000 | 6053066350 | 22050 | 22050 | 22050 | 22050 | 147 |
| 482 | 20250516 | 123900 | 6049825000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 483 | 20250516 | 123800 | 6049825000 | 22050 | 22100 | 22100 | 22050 | 222 |
| 484 | 20250516 | 123700 | 6044925900 | 22100 | 22050 | 22100 | 22050 | 360 |
| 485 | 20250516 | 123600 | 6036987850 | 22050 | 22050 | 22050 | 22050 | 2 |
| 486 | 20250516 | 123500 | 6036943750 | 22050 | 22075 | 22075 | 22050 | 3 |
| 487 | 20250516 | 123400 | 6036877575 | 22100 | 22100 | 22100 | 22050 | 35 |
| 488 | 20250516 | 123300 | 6036104325 | 22000 | 22100 | 22100 | 22000 | 279 |
| 489 | 20250516 | 123200 | 6029962225 | 22000 | 22050 | 22050 | 22000 | 844 |
| 490 | 20250516 | 123100 | 6011355125 | 22100 | 22100 | 22100 | 22100 | 555 |
| 491 | 20250516 | 123000 | 5999089625 | 22100 | 22050 | 22100 | 22050 | 360 |
| 492 | 20250516 | 122900 | 5991133675 | 22050 | 22100 | 22100 | 22050 | 42 |
| 493 | 20250516 | 122800 | 5990205925 | 22100 | 22100 | 22100 | 22100 | 256 |
| 494 | 20250516 | 122700 | 5984548325 | 22050 | 22050 | 22050 | 22050 | 209 |
| 495 | 20250516 | 122600 | 5979939875 | 22050 | 22050 | 22050 | 22050 | 149 |
| 496 | 20250516 | 122500 | 5976654425 | 22050 | 22100 | 22100 | 22050 | 473 |
| 497 | 20250516 | 122400 | 5966219775 | 22100 | 22050 | 22100 | 22000 | 46 |
| 498 | 20250516 | 122300 | 5965207625 | 22050 | 22100 | 22100 | 22050 | 130 |
| 499 | 20250516 | 122200 | 5962335925 | 22100 | 22050 | 22100 | 22000 | 1990 |
| 500 | 20250516 | 122100 | 5918456875 | 22050 | 22050 | 22050 | 22050 | 344 |
| 501 | 20250516 | 122000 | 5910871675 | 22050 | 22050 | 22050 | 22000 | 356 |
| 502 | 20250516 | 121900 | 5903035825 | 22050 | 22050 | 22050 | 22000 | 289 |
| 503 | 20250516 | 121800 | 5896663575 | 22050 | 22000 | 22050 | 22000 | 423 |
| 504 | 20250516 | 121700 | 5887336475 | 22050 | 22050 | 22050 | 22050 | 588 |
| 505 | 20250516 | 121600 | 5874371075 | 22050 | 22050 | 22050 | 22000 | 599 |
| 506 | 20250516 | 121500 | 5861180125 | 22000 | 22000 | 22000 | 21950 | 1219 |
| 507 | 20250516 | 121400 | 5834362775 | 21950 | 21950 | 21950 | 21950 | 1080 |
| 508 | 20250516 | 121300 | 5810656775 | 21950 | 21950 | 21950 | 21950 | 80 |
| 509 | 20250516 | 121200 | 5808900775 | 22000 | 21900 | 22000 | 21900 | 41 |
| 510 | 20250516 | 121100 | 5808000925 | 21950 | 21950 | 21950 | 21950 | 127 |
| 511 | 20250516 | 121000 | 5805213275 | 21900 | 21950 | 21950 | 21900 | 453 |
| 512 | 20250516 | 120900 | 5795270925 | 21950 | 21950 | 21950 | 21950 | 6 |
| 513 | 20250516 | 120800 | 5795139225 | 22000 | 22000 | 22000 | 22000 | 12 |
| 514 | 20250516 | 120700 | 5794875225 | 22000 | 22000 | 22000 | 21900 | 340 |
| 515 | 20250516 | 120600 | 5787428125 | 21900 | 21975 | 21975 | 21900 | 600 |
| 516 | 20250516 | 120500 | 5774266200 | 21975 | 21975 | 21975 | 21975 | 3 |
| 517 | 20250516 | 120400 | 5774200275 | 21950 | 21950 | 21950 | 21950 | 100 |
| 518 | 20250516 | 120300 | 5772005275 | 21950 | 21950 | 22000 | 21950 | 22 |
| 519 | 20250516 | 120200 | 5771521925 | 22000 | 21900 | 22000 | 21900 | 214 |
| 520 | 20250516 | 120100 | 5766835225 | 21900 | 21950 | 21950 | 21900 | 372 |
| 521 | 20250516 | 120000 | 5758682375 | 21950 | 22000 | 22000 | 21950 | 960 |
| 522 | 20250516 | 115900 | 5737604875 | 22000 | 22000 | 22000 | 22000 | 19 |
| 523 | 20250516 | 115800 | 5737186875 | 22000 | 21950 | 22000 | 21950 | 58 |
| 524 | 20250516 | 115700 | 5735913475 | 21950 | 22000 | 22000 | 21950 | 87 |
| 525 | 20250516 | 115600 | 5734002375 | 22050 | 22000 | 22050 | 22000 | 223 |
| 526 | 20250516 | 115500 | 5729096325 | 22000 | 21950 | 22000 | 21950 | 151 |
| 527 | 20250516 | 115400 | 5725777325 | 21950 | 21950 | 21950 | 21950 | 542 |
| 528 | 20250516 | 115300 | 5713880425 | 21950 | 22000 | 22000 | 21950 | 101 |
| 529 | 20250516 | 115200 | 5711660975 | 22000 | 22000 | 22000 | 22000 | 210 |
| 530 | 20250516 | 115100 | 5707040975 | 22000 | 22000 | 22000 | 22000 | 97 |
| 531 | 20250516 | 115000 | 5704906975 | 22000 | 22050 | 22050 | 22000 | 348 |
| 532 | 20250516 | 114900 | 5697248825 | 22050 | 22050 | 22050 | 22000 | 211 |
| 533 | 20250516 | 114800 | 5692605025 | 22050 | 22000 | 22050 | 22000 | 337 |
| 534 | 20250516 | 114700 | 5685184675 | 22050 | 22000 | 22050 | 21950 | 481 |
| 535 | 20250516 | 114600 | 5674612925 | 22000 | 21900 | 22000 | 21900 | 445 |
| 536 | 20250516 | 114500 | 5664831975 | 21950 | 22050 | 22050 | 21950 | 646 |
| 537 | 20250516 | 114400 | 5650628925 | 22050 | 21950 | 22050 | 21950 | 285 |
| 538 | 20250516 | 114300 | 5644373075 | 21900 | 22100 | 22100 | 21900 | 962 |
| 539 | 20250516 | 114200 | 5623259325 | 21950 | 22100 | 22100 | 21950 | 2591 |
| 540 | 20250516 | 114100 | 5566230525 | 22150 | 22150 | 22150 | 22150 | 10 |
| 541 | 20250516 | 114000 | 5566009025 | 22050 | 22200 | 22200 | 22050 | 560 |
| 542 | 20250516 | 113900 | 5553642625 | 22200 | 22200 | 22200 | 22100 | 119 |
| 543 | 20250516 | 113800 | 5551008625 | 22200 | 22200 | 22200 | 22150 | 61 |
| 544 | 20250516 | 113700 | 5549656475 | 22200 | 22200 | 22200 | 22200 | 392 |
| 545 | 20250516 | 113600 | 5540954075 | 22150 | 22150 | 22150 | 22150 | 15 |
| 546 | 20250516 | 113500 | 5540621825 | 22150 | 22150 | 22150 | 22150 | 99 |
| 547 | 20250516 | 113400 | 5538428975 | 22150 | 22100 | 22150 | 22100 | 310 |
| 548 | 20250516 | 113300 | 5531577275 | 22150 | 22150 | 22150 | 22150 | 120 |
| 549 | 20250516 | 113200 | 5528919275 | 22200 | 22200 | 22200 | 22200 | 152 |
| 550 | 20250516 | 113100 | 5525544875 | 22200 | 22200 | 22250 | 22200 | 81 |
| 551 | 20250516 | 113000 | 5523746625 | 22200 | 22150 | 22200 | 22150 | 354 |
| 552 | 20250516 | 112900 | 5515895875 | 22200 | 22200 | 22200 | 22200 | 137 |
| 553 | 20250516 | 112800 | 5512854475 | 22200 | 22150 | 22200 | 22150 | 242 |
| 554 | 20250516 | 112700 | 5507489475 | 22150 | 22100 | 22200 | 22100 | 341 |
| 555 | 20250516 | 112600 | 5499931475 | 22100 | 22200 | 22200 | 22100 | 210 |
| 556 | 20250516 | 112500 | 5495289475 | 22100 | 22150 | 22200 | 22100 | 138 |
| 557 | 20250516 | 112400 | 5492233025 | 22200 | 22200 | 22200 | 22150 | 127 |
| 558 | 20250516 | 112300 | 5489417125 | 22200 | 22100 | 22200 | 22050 | 1316 |
| 559 | 20250516 | 112200 | 5460340925 | 22100 | 22200 | 22200 | 22100 | 337 |
| 560 | 20250516 | 112100 | 5452876825 | 22100 | 22150 | 22150 | 22100 | 453 |
| 561 | 20250516 | 112000 | 5442850525 | 22150 | 22200 | 22200 | 22150 | 609 |
| 562 | 20250516 | 111900 | 5429357525 | 22200 | 22150 | 22200 | 22150 | 127 |
| 563 | 20250516 | 111800 | 5426543325 | 22150 | 22200 | 22200 | 22150 | 72 |
| 564 | 20250516 | 111700 | 5424945825 | 22150 | 22250 | 22250 | 22150 | 246 |
| 565 | 20250516 | 111600 | 5419482275 | 22300 | 22300 | 22300 | 22250 | 130 |
| 566 | 20250516 | 111500 | 5416583425 | 22250 | 22200 | 22250 | 22200 | 262 |
| 567 | 20250516 | 111400 | 5410756375 | 22150 | 22200 | 22250 | 22150 | 272 |
| 568 | 20250516 | 111300 | 5404718625 | 22200 | 22200 | 22250 | 22200 | 250 |
| 569 | 20250516 | 111200 | 5399168575 | 22200 | 22250 | 22250 | 22200 | 662 |
| 570 | 20250516 | 111100 | 5384452025 | 22200 | 22300 | 22300 | 22200 | 716 |
| 571 | 20250516 | 111000 | 5368525225 | 22300 | 22400 | 22400 | 22300 | 1450 |
| 572 | 20250516 | 110900 | 5336089825 | 22350 | 22350 | 22450 | 22350 | 1025 |
| 573 | 20250516 | 110800 | 5313130675 | 22400 | 22350 | 22400 | 22300 | 1207 |
| 574 | 20250516 | 110700 | 5286129425 | 22350 | 22250 | 22400 | 22250 | 1086 |
| 575 | 20250516 | 110600 | 5261891275 | 22250 | 22250 | 22250 | 22200 | 555 |
| 576 | 20250516 | 110500 | 5249542575 | 22250 | 22200 | 22250 | 22200 | 179 |
| 577 | 20250516 | 110400 | 5245563225 | 22200 | 22150 | 22200 | 22150 | 374 |
| 578 | 20250516 | 110300 | 5237260475 | 22150 | 22150 | 22200 | 22150 | 235 |
| 579 | 20250516 | 110200 | 5232055125 | 22200 | 22150 | 22200 | 22150 | 97 |
| 580 | 20250516 | 110100 | 5229905775 | 22150 | 22200 | 22250 | 22150 | 1174 |
| 581 | 20250516 | 110000 | 5203862175 | 22200 | 22200 | 22250 | 22200 | 1501 |
| 582 | 20250516 | 105900 | 5170535975 | 22200 | 22100 | 22200 | 22100 | 532 |
| 583 | 20250516 | 105800 | 5158755000 | 22150 | 22175 | 22175 | 22100 | 576 |
| 584 | 20250516 | 105700 | 5146003425 | 22175 | 22200 | 22200 | 22150 | 705 |
| 585 | 20250516 | 105600 | 5130352500 | 22150 | 22000 | 22200 | 22000 | 2120 |
| 586 | 20250516 | 105500 | 5083461150 | 21950 | 22000 | 22000 | 21950 | 763 |
| 587 | 20250516 | 105400 | 5066699600 | 22000 | 21900 | 22000 | 21900 | 512 |
| 588 | 20250516 | 105300 | 5055469550 | 21800 | 21875 | 21875 | 21800 | 547 |
| 589 | 20250516 | 105200 | 5043542900 | 21850 | 21850 | 21900 | 21850 | 24 |
| 590 | 20250516 | 105100 | 5043018450 | 21850 | 21800 | 21850 | 21800 | 228 |
| 591 | 20250516 | 105000 | 5038047650 | 21800 | 21875 | 21875 | 21800 | 212 |
| 592 | 20250516 | 104900 | 5033425375 | 21850 | 21850 | 21850 | 21850 | 187 |
| 593 | 20250516 | 104800 | 5029339425 | 21850 | 21850 | 21850 | 21850 | 22 |
| 594 | 20250516 | 104700 | 5028858725 | 21850 | 21800 | 21850 | 21750 | 707 |
| 595 | 20250516 | 104600 | 5013446025 | 21800 | 21850 | 21850 | 21800 | 459 |
| 596 | 20250516 | 104500 | 5003426125 | 21850 | 21850 | 21900 | 21850 | 156 |
| 597 | 20250516 | 104400 | 5000017225 | 21850 | 21900 | 21900 | 21850 | 45 |
| 598 | 20250516 | 104300 | 4999033775 | 21900 | 21800 | 21900 | 21800 | 329 |
| 599 | 20250516 | 104200 | 4991833675 | 21900 | 21850 | 21900 | 21750 | 266 |
| 600 | 20250516 | 104100 | 4986035375 | 21750 | 21900 | 21900 | 21750 | 744 |
| 601 | 20250516 | 104000 | 4969814525 | 21900 | 21850 | 21900 | 21850 | 214 |
| 602 | 20250516 | 103900 | 4965135775 | 21900 | 21850 | 21900 | 21850 | 149 |
| 603 | 20250516 | 103800 | 4961877825 | 21900 | 21800 | 21900 | 21800 | 153 |
| 604 | 20250516 | 103700 | 4958534225 | 21800 | 21800 | 21800 | 21750 | 187 |
| 605 | 20250516 | 103600 | 4954464175 | 21800 | 21750 | 21800 | 21750 | 491 |
| 606 | 20250516 | 103500 | 4943784325 | 21750 | 21800 | 21800 | 21750 | 257 |
| 607 | 20250516 | 103400 | 4938181825 | 21800 | 21800 | 21900 | 21800 | 599 |
| 608 | 20250516 | 103300 | 4925118775 | 21800 | 21800 | 21800 | 21750 | 383 |
| 609 | 20250516 | 103200 | 4916784325 | 21850 | 21700 | 21850 | 21700 | 522 |
| 610 | 20250516 | 103100 | 4905420925 | 21700 | 21800 | 21850 | 21700 | 1583 |
| 611 | 20250516 | 103000 | 4871034800 | 21750 | 21700 | 21900 | 21700 | 1016 |
| 612 | 20250516 | 102900 | 4848961900 | 21700 | 21750 | 21800 | 21700 | 2515 |
| 613 | 20250516 | 102800 | 4794301700 | 21800 | 21850 | 21900 | 21800 | 2802 |
| 614 | 20250516 | 102700 | 4733193450 | 21850 | 21850 | 21900 | 21850 | 124 |
| 615 | 20250516 | 102600 | 4730484000 | 21900 | 21900 | 21900 | 21900 | 814 |
| 616 | 20250516 | 102500 | 4712657400 | 21950 | 21850 | 21950 | 21850 | 422 |
| 617 | 20250516 | 102400 | 4703415050 | 21850 | 21850 | 21900 | 21850 | 1055 |
| 618 | 20250516 | 102300 | 4680361150 | 21850 | 21850 | 21900 | 21850 | 505 |
| 619 | 20250516 | 102200 | 4669319000 | 21850 | 21900 | 21950 | 21850 | 499 |
| 620 | 20250516 | 102100 | 4658409450 | 21850 | 22050 | 22050 | 21850 | 2594 |
| 621 | 20250516 | 102000 | 4601496450 | 22000 | 22075 | 22075 | 22000 | 319 |
| 622 | 20250516 | 101900 | 4594478050 | 22050 | 22000 | 22050 | 22000 | 738 |
| 623 | 20250516 | 101800 | 4578237200 | 22050 | 22050 | 22050 | 22000 | 1142 |
| 624 | 20250516 | 101700 | 4553061000 | 22050 | 22050 | 22100 | 22050 | 803 |
| 625 | 20250516 | 101600 | 4535352200 | 22050 | 22050 | 22050 | 22025 | 111 |
| 626 | 20250516 | 101500 | 4532904700 | 22000 | 22050 | 22100 | 22000 | 621 |
| 627 | 20250516 | 101400 | 4519212450 | 22050 | 22150 | 22200 | 22050 | 2849 |
| 628 | 20250516 | 101300 | 4456309250 | 22150 | 22100 | 22200 | 22100 | 549 |
| 629 | 20250516 | 101200 | 4444150550 | 22100 | 22250 | 22250 | 22100 | 429 |
| 630 | 20250516 | 101100 | 4434660250 | 22250 | 22200 | 22250 | 22200 | 467 |
| 631 | 20250516 | 101000 | 4424281300 | 22250 | 22050 | 22250 | 22050 | 1195 |
| 632 | 20250516 | 100900 | 4397752550 | 22150 | 22050 | 22150 | 22000 | 506 |
| 633 | 20250516 | 100800 | 4386566800 | 22000 | 22050 | 22100 | 22000 | 1650 |
| 634 | 20250516 | 100700 | 4350243650 | 22000 | 22200 | 22200 | 22000 | 3381 |
| 635 | 20250516 | 100600 | 4275542100 | 22200 | 22200 | 22200 | 22150 | 1050 |
| 636 | 20250516 | 100500 | 4252248900 | 22250 | 22250 | 22300 | 22200 | 984 |
| 637 | 20250516 | 100400 | 4230370450 | 22400 | 22300 | 22400 | 22250 | 1639 |
| 638 | 20250516 | 100300 | 4193760000 | 22300 | 22200 | 22300 | 22150 | 893 |
| 639 | 20250516 | 100200 | 4173917100 | 22200 | 22150 | 22250 | 22150 | 392 |
| 640 | 20250516 | 100100 | 4165213800 | 22250 | 22000 | 22250 | 22000 | 600 |
| 641 | 20250516 | 100000 | 4151955050 | 22000 | 22000 | 22100 | 22000 | 1869 |
| 642 | 20250516 | 095900 | 4110811300 | 22000 | 22050 | 22050 | 22000 | 2117 |
| 643 | 20250516 | 095800 | 4064183750 | 22050 | 22250 | 22250 | 22050 | 4508 |
| 644 | 20250516 | 095700 | 3964439500 | 22250 | 22300 | 22300 | 22200 | 1181 |
| 645 | 20250516 | 095600 | 3938156150 | 22250 | 22350 | 22450 | 22250 | 2497 |
| 646 | 20250516 | 095500 | 3882369700 | 22350 | 22400 | 22500 | 22350 | 2397 |
| 647 | 20250516 | 095400 | 3828661500 | 22450 | 22400 | 22450 | 22200 | 4109 |
| 648 | 20250516 | 095300 | 3736972050 | 22400 | 22550 | 22600 | 22350 | 6625 |
| 649 | 20250516 | 095200 | 3588216250 | 22600 | 22550 | 22900 | 22450 | 31634 |
| 650 | 20250516 | 095100 | 2869730100 | 22600 | 22300 | 22700 | 22300 | 9924 |
| 651 | 20250516 | 095000 | 2646185450 | 22350 | 22300 | 22350 | 22250 | 3339 |
| 652 | 20250516 | 094900 | 2571775550 | 22300 | 22300 | 22350 | 22150 | 3863 |
| 653 | 20250516 | 094800 | 2485712250 | 22300 | 22100 | 22300 | 22100 | 3327 |
| 654 | 20250516 | 094700 | 2411872900 | 22100 | 22100 | 22100 | 22000 | 893 |
| 655 | 20250516 | 094600 | 2392179650 | 22100 | 22150 | 22150 | 22100 | 1228 |
| 656 | 20250516 | 094500 | 2365021150 | 22100 | 22100 | 22150 | 22000 | 3209 |
| 657 | 20250516 | 094400 | 2294165050 | 22100 | 22150 | 22175 | 22050 | 4121 |
| 658 | 20250516 | 094300 | 2203061675 | 22150 | 21900 | 22150 | 21900 | 2895 |
| 659 | 20250516 | 094200 | 2139259675 | 21800 | 21750 | 21900 | 21750 | 2405 |
| 660 | 20250516 | 094100 | 2086771025 | 21750 | 21800 | 21800 | 21700 | 965 |
| 661 | 20250516 | 094000 | 2065789625 | 21800 | 21850 | 21850 | 21800 | 792 |
| 662 | 20250516 | 093900 | 2048519700 | 21850 | 21750 | 21850 | 21750 | 615 |
| 663 | 20250516 | 093800 | 2035103200 | 21750 | 21750 | 21800 | 21750 | 1318 |
| 664 | 20250516 | 093700 | 2006436550 | 21750 | 21775 | 21800 | 21750 | 745 |
| 665 | 20250516 | 093600 | 1990230675 | 21800 | 21700 | 21800 | 21700 | 33 |
| 666 | 20250516 | 093500 | 1989511575 | 21700 | 21750 | 21850 | 21700 | 952 |
| 667 | 20250516 | 093400 | 1968807725 | 21750 | 21750 | 21850 | 21700 | 155 |
| 668 | 20250516 | 093300 | 1965436525 | 21800 | 21700 | 21850 | 21700 | 820 |
| 669 | 20250516 | 093200 | 1947571125 | 21700 | 21700 | 21725 | 21650 | 1090 |
| 670 | 20250516 | 093100 | 1923948425 | 21650 | 21700 | 21700 | 21600 | 753 |
| 671 | 20250516 | 093000 | 1907641825 | 21650 | 21850 | 21850 | 21650 | 1675 |
| 672 | 20250516 | 092900 | 1871324025 | 21800 | 21900 | 21900 | 21800 | 969 |
| 673 | 20250516 | 092800 | 1850185775 | 21950 | 21950 | 21950 | 21900 | 1513 |
| 674 | 20250516 | 092700 | 1817003775 | 21950 | 21900 | 21975 | 21900 | 930 |
| 675 | 20250516 | 092600 | 1796610050 | 21950 | 21950 | 21950 | 21900 | 109 |
| 676 | 20250516 | 092500 | 1794217550 | 21950 | 22000 | 22000 | 21950 | 789 |
| 677 | 20250516 | 092400 | 1776881250 | 22050 | 21800 | 22050 | 21750 | 2215 |
| 678 | 20250516 | 092300 | 1728219700 | 21850 | 21750 | 21850 | 21750 | 811 |
| 679 | 20250516 | 092200 | 1710536800 | 21750 | 21700 | 21750 | 21600 | 1287 |
| 680 | 20250516 | 092100 | 1682665450 | 21700 | 21700 | 21700 | 21650 | 757 |
| 681 | 20250516 | 092000 | 1666246300 | 21700 | 21875 | 21900 | 21700 | 1480 |
| 682 | 20250516 | 091900 | 1634009150 | 21850 | 21750 | 21850 | 21750 | 1385 |
| 683 | 20250516 | 091800 | 1603780200 | 21750 | 21600 | 21800 | 21550 | 1112 |
| 684 | 20250516 | 091700 | 1579692000 | 21600 | 21500 | 21600 | 21500 | 3267 |
| 685 | 20250516 | 091600 | 1509345400 | 21500 | 21700 | 21750 | 21500 | 3717 |
| 686 | 20250516 | 091500 | 1429009275 | 21700 | 21850 | 21900 | 21700 | 3729 |
| 687 | 20250516 | 091400 | 1347758800 | 21850 | 21950 | 21950 | 21850 | 1644 |
| 688 | 20250516 | 091300 | 1311729050 | 21950 | 21950 | 21950 | 21900 | 857 |
| 689 | 20250516 | 091200 | 1292924450 | 21900 | 21850 | 21950 | 21850 | 492 |
| 690 | 20250516 | 091100 | 1282156900 | 21950 | 21950 | 21950 | 21800 | 2130 |
| 691 | 20250516 | 091000 | 1235581025 | 21950 | 21950 | 22000 | 21800 | 1133 |
| 692 | 20250516 | 090900 | 1210727025 | 21950 | 21950 | 21950 | 21750 | 4216 |
| 693 | 20250516 | 090800 | 1118764525 | 21950 | 22100 | 22150 | 21850 | 5599 |
| 694 | 20250516 | 090700 | 995621625 | 22100 | 22150 | 22200 | 22050 | 4484 |
| 695 | 20250516 | 090600 | 896406075 | 22150 | 22050 | 22150 | 22000 | 1305 |
| 696 | 20250516 | 090500 | 867589175 | 22000 | 22150 | 22150 | 22000 | 5169 |
| 697 | 20250516 | 090400 | 753631275 | 22100 | 22050 | 22250 | 22000 | 2827 |
| 698 | 20250516 | 090300 | 691127675 | 22000 | 22100 | 22100 | 22000 | 4148 |
| 699 | 20250516 | 090200 | 599828275 | 22000 | 22100 | 22150 | 22000 | 2205 |
| 700 | 20250516 | 090100 | 551241975 | 22050 | 21800 | 22050 | 21800 | 3760 |
| 701 | 20250516 | 090000 | 468745725 | 21800 | 21700 | 22600 | 21600 | 21172 |