33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 3 | 20250516 | 192200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20250516 | 192100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20250516 | 192000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20250516 | 191900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20250516 | 191800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20250516 | 191700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20250516 | 191600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20250516 | 191500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20250516 | 191400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20250516 | 191300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20250516 | 191200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20250516 | 191100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20250516 | 191000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20250516 | 190900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20250516 | 190800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20250516 | 190700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20250516 | 190600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20250516 | 190500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20250516 | 190400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20250516 | 190300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20250516 | 190200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20250516 | 190100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20250516 | 190000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20250516 | 185900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20250516 | 185800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20250516 | 185700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20250516 | 185600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20250516 | 185500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20250516 | 185400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20250516 | 185300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 33 | 20250516 | 185200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20250516 | 185100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20250516 | 185000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20250516 | 184900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20250516 | 184800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20250516 | 184700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20250516 | 184600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20250516 | 184500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20250516 | 184400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20250516 | 184300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20250516 | 184200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20250516 | 184100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20250516 | 184000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20250516 | 183900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20250516 | 183800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20250516 | 183700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20250516 | 183600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20250516 | 183500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20250516 | 183400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20250516 | 183300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20250516 | 183200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20250516 | 183100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20250516 | 183000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20250516 | 182900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20250516 | 182800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20250516 | 182700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20250516 | 182600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20250516 | 182500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20250516 | 182400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20250516 | 182300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 63 | 20250516 | 182200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20250516 | 182100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20250516 | 182000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20250516 | 181900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20250516 | 181800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20250516 | 181700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20250516 | 181600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20250516 | 181500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20250516 | 181400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20250516 | 181300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20250516 | 181200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20250516 | 181100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20250516 | 181000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20250516 | 180900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20250516 | 180800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20250516 | 180700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20250516 | 180600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20250516 | 180500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20250516 | 180400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20250516 | 180300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20250516 | 180200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20250516 | 180100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20250516 | 180000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20250516 | 175900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20250516 | 175800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20250516 | 175700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20250516 | 175600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20250516 | 175500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20250516 | 175400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20250516 | 175300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 93 | 20250516 | 175200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20250516 | 175100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20250516 | 175000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20250516 | 174900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20250516 | 174800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20250516 | 174700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20250516 | 174600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20250516 | 174500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20250516 | 174400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20250516 | 174300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20250516 | 174200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20250516 | 174100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20250516 | 174000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20250516 | 173900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20250516 | 173800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20250516 | 173700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20250516 | 173600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20250516 | 173500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20250516 | 173400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20250516 | 173300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20250516 | 173200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20250516 | 173100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20250516 | 173000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20250516 | 172900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20250516 | 172800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20250516 | 172700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20250516 | 172600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20250516 | 172500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20250516 | 172400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20250516 | 172300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 123 | 20250516 | 172200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20250516 | 172100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20250516 | 172000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20250516 | 171900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20250516 | 171800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20250516 | 171700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20250516 | 171600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20250516 | 171500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20250516 | 171400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20250516 | 171300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20250516 | 171200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20250516 | 171100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20250516 | 171000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20250516 | 170900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20250516 | 170800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20250516 | 170700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20250516 | 170600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20250516 | 170500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20250516 | 170400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20250516 | 170300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20250516 | 170200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20250516 | 170100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20250516 | 170000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20250516 | 165900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20250516 | 165800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20250516 | 165700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20250516 | 165600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20250516 | 165500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20250516 | 165400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20250516 | 165300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 153 | 20250516 | 165200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20250516 | 165100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20250516 | 165000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20250516 | 164900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20250516 | 164800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20250516 | 164700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20250516 | 164600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20250516 | 164500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20250516 | 164400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20250516 | 164300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20250516 | 164200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20250516 | 164100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20250516 | 164000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20250516 | 163900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20250516 | 163800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20250516 | 163700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20250516 | 163600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20250516 | 163500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20250516 | 163400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20250516 | 163300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20250516 | 163200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20250516 | 163100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20250516 | 163000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20250516 | 162900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20250516 | 162800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20250516 | 162700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20250516 | 162600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20250516 | 162500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20250516 | 162400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20250516 | 162300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 183 | 20250516 | 162200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20250516 | 162100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20250516 | 162000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20250516 | 161900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250516 | 161800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250516 | 161700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20250516 | 161600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20250516 | 161500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20250516 | 161400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20250516 | 161300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20250516 | 161200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20250516 | 161100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250516 | 161000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250516 | 160900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20250516 | 160800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20250516 | 160700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20250516 | 160600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20250516 | 160500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20250516 | 160400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20250516 | 160300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20250516 | 160200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20250516 | 160100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20250516 | 160000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20250516 | 155900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20250516 | 155800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20250516 | 155700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20250516 | 155600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20250516 | 155500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20250516 | 155400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20250516 | 155300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 213 | 20250516 | 155200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20250516 | 155100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20250516 | 155000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20250516 | 154900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20250516 | 154800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20250516 | 154700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20250516 | 154600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20250516 | 154500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20250516 | 154400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20250516 | 154300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20250516 | 154200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20250516 | 154100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20250516 | 154000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20250516 | 153900 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20250516 | 153800 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20250516 | 153700 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20250516 | 153600 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20250516 | 153500 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20250516 | 153400 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20250516 | 153300 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20250516 | 153200 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20250516 | 153100 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20250516 | 153000 | 4262622650 | 33600 | 33600 | 33600 | 33600 | 2465 |
| 236 | 20250516 | 152900 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20250516 | 152800 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20250516 | 152700 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20250516 | 152600 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20250516 | 152500 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20250516 | 152400 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20250516 | 152300 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 243 | 20250516 | 152200 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20250516 | 152100 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20250516 | 152000 | 4179798650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20250516 | 151900 | 4179798650 | 33600 | 33600 | 33600 | 33500 | 222 |
| 247 | 20250516 | 151800 | 4172348550 | 33600 | 33550 | 33600 | 33550 | 300 |
| 248 | 20250516 | 151700 | 4162280000 | 33600 | 33600 | 33650 | 33550 | 267 |
| 249 | 20250516 | 151600 | 4153309750 | 33550 | 33550 | 33600 | 33550 | 131 |
| 250 | 20250516 | 151500 | 4148908700 | 33550 | 33600 | 33650 | 33550 | 874 |
| 251 | 20250516 | 151400 | 4119539400 | 33550 | 33550 | 33600 | 33550 | 88 |
| 252 | 20250516 | 151300 | 4116583150 | 33550 | 33550 | 33600 | 33550 | 73 |
| 253 | 20250516 | 151200 | 4114133300 | 33600 | 33600 | 33600 | 33550 | 116 |
| 254 | 20250516 | 151100 | 4110236300 | 33550 | 33550 | 33600 | 33550 | 63 |
| 255 | 20250516 | 151000 | 4108120500 | 33600 | 33600 | 33600 | 33550 | 43 |
| 256 | 20250516 | 150900 | 4106677450 | 33600 | 33600 | 33600 | 33550 | 147 |
| 257 | 20250516 | 150800 | 4101738450 | 33550 | 33550 | 33600 | 33550 | 142 |
| 258 | 20250516 | 150700 | 4096972100 | 33600 | 33500 | 33600 | 33500 | 462 |
| 259 | 20250516 | 150600 | 4081469750 | 33550 | 33500 | 33550 | 33500 | 79 |
| 260 | 20250516 | 150500 | 4078819600 | 33550 | 33550 | 33550 | 33500 | 209 |
| 261 | 20250516 | 150400 | 4071807800 | 33600 | 33550 | 33600 | 33500 | 79 |
| 262 | 20250516 | 150300 | 4069157000 | 33550 | 33600 | 33600 | 33550 | 26 |
| 263 | 20250516 | 150200 | 4068284600 | 33600 | 33600 | 33600 | 33500 | 662 |
| 264 | 20250516 | 150100 | 4046073100 | 33600 | 33600 | 33600 | 33600 | 214 |
| 265 | 20250516 | 150000 | 4038882700 | 33550 | 33550 | 33600 | 33500 | 382 |
| 266 | 20250516 | 145900 | 4026074600 | 33500 | 33550 | 33550 | 33500 | 220 |
| 267 | 20250516 | 145800 | 4018700650 | 33550 | 33500 | 33550 | 33500 | 280 |
| 268 | 20250516 | 145700 | 4009317400 | 33500 | 33500 | 33500 | 33450 | 387 |
| 269 | 20250516 | 145600 | 3996366350 | 33500 | 33450 | 33500 | 33450 | 185 |
| 270 | 20250516 | 145500 | 3990176600 | 33450 | 33450 | 33500 | 33450 | 229 |
| 271 | 20250516 | 145400 | 3982516400 | 33500 | 33500 | 33550 | 33450 | 262 |
| 272 | 20250516 | 145300 | 3973745500 | 33500 | 33450 | 33500 | 33450 | 238 |
| 273 | 20250516 | 145200 | 3965777150 | 33500 | 33450 | 33550 | 33450 | 151 |
| 274 | 20250516 | 145100 | 3960719300 | 33450 | 33450 | 33550 | 33450 | 240 |
| 275 | 20250516 | 145000 | 3952689550 | 33500 | 33500 | 33550 | 33450 | 225 |
| 276 | 20250516 | 144900 | 3945157800 | 33500 | 33500 | 33550 | 33450 | 214 |
| 277 | 20250516 | 144800 | 3937989750 | 33500 | 33550 | 33550 | 33500 | 227 |
| 278 | 20250516 | 144700 | 3930383750 | 33550 | 33550 | 33550 | 33500 | 329 |
| 279 | 20250516 | 144600 | 3919357450 | 33500 | 33500 | 33550 | 33500 | 45 |
| 280 | 20250516 | 144500 | 3917849450 | 33600 | 33550 | 33600 | 33500 | 306 |
| 281 | 20250516 | 144400 | 3907584500 | 33550 | 33550 | 33550 | 33550 | 243 |
| 282 | 20250516 | 144300 | 3899431850 | 33650 | 33550 | 33650 | 33550 | 319 |
| 283 | 20250516 | 144200 | 3888719900 | 33600 | 33650 | 33650 | 33550 | 318 |
| 284 | 20250516 | 144100 | 3878038400 | 33650 | 33650 | 33650 | 33550 | 290 |
| 285 | 20250516 | 144000 | 3868295850 | 33650 | 33650 | 33700 | 33600 | 334 |
| 286 | 20250516 | 143900 | 3857061450 | 33700 | 33600 | 33700 | 33600 | 841 |
| 287 | 20250516 | 143800 | 3828774800 | 33650 | 33600 | 33650 | 33600 | 185 |
| 288 | 20250516 | 143700 | 3822556950 | 33550 | 33600 | 33650 | 33550 | 593 |
| 289 | 20250516 | 143600 | 3802635050 | 33550 | 33600 | 33650 | 33550 | 540 |
| 290 | 20250516 | 143500 | 3784509000 | 33600 | 33600 | 33650 | 33600 | 247 |
| 291 | 20250516 | 143400 | 3776207250 | 33650 | 33600 | 33650 | 33600 | 371 |
| 292 | 20250516 | 143300 | 3763736500 | 33600 | 33650 | 33650 | 33600 | 252 |
| 293 | 20250516 | 143200 | 3755265800 | 33650 | 33600 | 33650 | 33600 | 143 |
| 294 | 20250516 | 143100 | 3750457600 | 33600 | 33600 | 33650 | 33550 | 442 |
| 295 | 20250516 | 143000 | 3735602750 | 33650 | 33550 | 33650 | 33500 | 1392 |
| 296 | 20250516 | 142900 | 3688796100 | 33600 | 33650 | 33650 | 33550 | 118 |
| 297 | 20250516 | 142800 | 3684830750 | 33650 | 33550 | 33650 | 33500 | 700 |
| 298 | 20250516 | 142700 | 3661318900 | 33600 | 33500 | 33600 | 33450 | 749 |
| 299 | 20250516 | 142600 | 3636194250 | 33550 | 33450 | 33550 | 33400 | 357 |
| 300 | 20250516 | 142500 | 3624240950 | 33500 | 33550 | 33550 | 33400 | 256 |
| 301 | 20250516 | 142400 | 3615657650 | 33500 | 33500 | 33550 | 33450 | 617 |
| 302 | 20250516 | 142300 | 3594991950 | 33450 | 33400 | 33550 | 33400 | 2192 |
| 303 | 20250516 | 142200 | 3521636750 | 33450 | 33450 | 33450 | 33400 | 116 |
| 304 | 20250516 | 142100 | 3517758900 | 33450 | 33350 | 33450 | 33350 | 309 |
| 305 | 20250516 | 142000 | 3507442150 | 33350 | 33350 | 33450 | 33350 | 280 |
| 306 | 20250516 | 141900 | 3498098150 | 33450 | 33350 | 33450 | 33350 | 223 |
| 307 | 20250516 | 141800 | 3490654350 | 33350 | 33350 | 33400 | 33350 | 315 |
| 308 | 20250516 | 141700 | 3480143600 | 33400 | 33350 | 33400 | 33350 | 258 |
| 309 | 20250516 | 141600 | 3471535950 | 33350 | 33400 | 33400 | 33350 | 296 |
| 310 | 20250516 | 141500 | 3461658000 | 33350 | 33400 | 33400 | 33350 | 326 |
| 311 | 20250516 | 141400 | 3450780700 | 33350 | 33350 | 33400 | 33350 | 369 |
| 312 | 20250516 | 141300 | 3438467800 | 33350 | 33400 | 33450 | 33350 | 332 |
| 313 | 20250516 | 141200 | 3427379600 | 33450 | 33350 | 33450 | 33350 | 81 |
| 314 | 20250516 | 141100 | 3424675300 | 33450 | 33350 | 33450 | 33350 | 586 |
| 315 | 20250516 | 141000 | 3405103950 | 33350 | 33350 | 33450 | 33350 | 210 |
| 316 | 20250516 | 140900 | 3398089850 | 33450 | 33400 | 33450 | 33350 | 198 |
| 317 | 20250516 | 140800 | 3391476850 | 33400 | 33350 | 33400 | 33350 | 249 |
| 318 | 20250516 | 140700 | 3383171250 | 33350 | 33350 | 33450 | 33350 | 384 |
| 319 | 20250516 | 140600 | 3370354200 | 33350 | 33400 | 33450 | 33350 | 198 |
| 320 | 20250516 | 140500 | 3363745250 | 33400 | 33400 | 33400 | 33350 | 194 |
| 321 | 20250516 | 140400 | 3357271400 | 33350 | 33350 | 33400 | 33350 | 274 |
| 322 | 20250516 | 140300 | 3348130050 | 33400 | 33350 | 33450 | 33350 | 354 |
| 323 | 20250516 | 140200 | 3336315300 | 33350 | 33400 | 33400 | 33350 | 321 |
| 324 | 20250516 | 140100 | 3325599800 | 33400 | 33350 | 33400 | 33350 | 261 |
| 325 | 20250516 | 140000 | 3316891700 | 33400 | 33350 | 33450 | 33350 | 322 |
| 326 | 20250516 | 135900 | 3306146400 | 33450 | 33400 | 33450 | 33350 | 891 |
| 327 | 20250516 | 135800 | 3276385450 | 33400 | 33350 | 33400 | 33350 | 322 |
| 328 | 20250516 | 135700 | 3265642050 | 33400 | 33350 | 33450 | 33350 | 121 |
| 329 | 20250516 | 135600 | 3261600700 | 33450 | 33350 | 33450 | 33350 | 426 |
| 330 | 20250516 | 135500 | 3247381600 | 33400 | 33400 | 33400 | 33350 | 265 |
| 331 | 20250516 | 135400 | 3238538050 | 33400 | 33350 | 33400 | 33350 | 416 |
| 332 | 20250516 | 135300 | 3224654000 | 33400 | 33350 | 33400 | 33350 | 357 |
| 333 | 20250516 | 135200 | 3212742400 | 33350 | 33350 | 33400 | 33350 | 169 |
| 334 | 20250516 | 135100 | 3207100900 | 33350 | 33400 | 33450 | 33350 | 359 |
| 335 | 20250516 | 135000 | 3195116950 | 33400 | 33350 | 33450 | 33350 | 260 |
| 336 | 20250516 | 134900 | 3186432050 | 33350 | 33350 | 33450 | 33350 | 196 |
| 337 | 20250516 | 134800 | 3179889700 | 33400 | 33450 | 33450 | 33350 | 303 |
| 338 | 20250516 | 134700 | 3169775250 | 33450 | 33450 | 33450 | 33350 | 243 |
| 339 | 20250516 | 134600 | 3161665100 | 33400 | 33450 | 33450 | 33350 | 364 |
| 340 | 20250516 | 134500 | 3149516250 | 33450 | 33400 | 33450 | 33350 | 104 |
| 341 | 20250516 | 134400 | 3146044100 | 33400 | 33400 | 33450 | 33350 | 323 |
| 342 | 20250516 | 134300 | 3135249000 | 33450 | 33350 | 33450 | 33300 | 406 |
| 343 | 20250516 | 134200 | 3121708750 | 33400 | 33400 | 33400 | 33350 | 162 |
| 344 | 20250516 | 134100 | 3116302500 | 33350 | 33400 | 33450 | 33350 | 125 |
| 345 | 20250516 | 134000 | 3112128450 | 33500 | 33400 | 33500 | 33350 | 676 |
| 346 | 20250516 | 133900 | 3089551050 | 33450 | 33400 | 33450 | 33400 | 367 |
| 347 | 20250516 | 133800 | 3077290100 | 33400 | 33450 | 33450 | 33400 | 186 |
| 348 | 20250516 | 133700 | 3071073550 | 33400 | 33450 | 33450 | 33400 | 214 |
| 349 | 20250516 | 133600 | 3063922100 | 33400 | 33400 | 33450 | 33400 | 396 |
| 350 | 20250516 | 133500 | 3050691750 | 33400 | 33400 | 33450 | 33400 | 293 |
| 351 | 20250516 | 133400 | 3040896250 | 33450 | 33450 | 33450 | 33400 | 211 |
| 352 | 20250516 | 133300 | 3033845000 | 33450 | 33450 | 33500 | 33400 | 462 |
| 353 | 20250516 | 133200 | 3018405500 | 33450 | 33400 | 33500 | 33400 | 148 |
| 354 | 20250516 | 133100 | 3013457000 | 33450 | 33450 | 33450 | 33400 | 291 |
| 355 | 20250516 | 133000 | 3003733000 | 33450 | 33400 | 33500 | 33400 | 213 |
| 356 | 20250516 | 132900 | 2996612500 | 33400 | 33450 | 33450 | 33400 | 237 |
| 357 | 20250516 | 132800 | 2988691500 | 33500 | 33500 | 33500 | 33400 | 221 |
| 358 | 20250516 | 132700 | 2981291000 | 33500 | 33500 | 33500 | 33400 | 297 |
| 359 | 20250516 | 132600 | 2971356050 | 33450 | 33450 | 33450 | 33400 | 233 |
| 360 | 20250516 | 132500 | 2963571050 | 33450 | 33400 | 33500 | 33400 | 487 |
| 361 | 20250516 | 132400 | 2947279050 | 33450 | 33450 | 33450 | 33400 | 175 |
| 362 | 20250516 | 132300 | 2941428800 | 33450 | 33400 | 33450 | 33400 | 339 |
| 363 | 20250516 | 132200 | 2930101300 | 33400 | 33500 | 33500 | 33400 | 142 |
| 364 | 20250516 | 132100 | 2925352850 | 33450 | 33450 | 33450 | 33450 | 73 |
| 365 | 20250516 | 132000 | 2922911000 | 33450 | 33400 | 33500 | 33400 | 154 |
| 366 | 20250516 | 131900 | 2917761100 | 33500 | 33450 | 33500 | 33400 | 313 |
| 367 | 20250516 | 131800 | 2907294500 | 33450 | 33400 | 33450 | 33400 | 250 |
| 368 | 20250516 | 131700 | 2898935450 | 33450 | 33400 | 33450 | 33400 | 213 |
| 369 | 20250516 | 131600 | 2891815900 | 33450 | 33450 | 33500 | 33400 | 413 |
| 370 | 20250516 | 131500 | 2878007050 | 33500 | 33500 | 33500 | 33450 | 188 |
| 371 | 20250516 | 131400 | 2871714100 | 33500 | 33500 | 33500 | 33450 | 143 |
| 372 | 20250516 | 131300 | 2866926750 | 33450 | 33450 | 33500 | 33450 | 255 |
| 373 | 20250516 | 131200 | 2858393750 | 33450 | 33500 | 33500 | 33400 | 157 |
| 374 | 20250516 | 131100 | 2853139750 | 33500 | 33450 | 33500 | 33400 | 212 |
| 375 | 20250516 | 131000 | 2846052950 | 33450 | 33400 | 33500 | 33400 | 186 |
| 376 | 20250516 | 130900 | 2839832700 | 33400 | 33500 | 33500 | 33400 | 206 |
| 377 | 20250516 | 130800 | 2832943800 | 33500 | 33400 | 33500 | 33400 | 270 |
| 378 | 20250516 | 130700 | 2823914600 | 33450 | 33450 | 33500 | 33400 | 177 |
| 379 | 20250516 | 130600 | 2817994950 | 33450 | 33450 | 33500 | 33400 | 205 |
| 380 | 20250516 | 130500 | 2811142050 | 33450 | 33400 | 33500 | 33400 | 119 |
| 381 | 20250516 | 130400 | 2807160800 | 33450 | 33450 | 33500 | 33400 | 125 |
| 382 | 20250516 | 130300 | 2802981500 | 33450 | 33350 | 33500 | 33350 | 1290 |
| 383 | 20250516 | 130200 | 2759870700 | 33400 | 33350 | 33400 | 33300 | 86 |
| 384 | 20250516 | 130100 | 2757000800 | 33350 | 33350 | 33350 | 33300 | 139 |
| 385 | 20250516 | 130000 | 2752368300 | 33300 | 33300 | 33350 | 33300 | 509 |
| 386 | 20250516 | 125900 | 2735403400 | 33350 | 33350 | 33350 | 33300 | 234 |
| 387 | 20250516 | 125800 | 2727606700 | 33350 | 33300 | 33350 | 33300 | 113 |
| 388 | 20250516 | 125700 | 2723842500 | 33300 | 33250 | 33300 | 33250 | 212 |
| 389 | 20250516 | 125600 | 2716786500 | 33300 | 33350 | 33350 | 33250 | 262 |
| 390 | 20250516 | 125500 | 2708068800 | 33350 | 33300 | 33350 | 33250 | 614 |
| 391 | 20250516 | 125400 | 2687630150 | 33300 | 33250 | 33300 | 33200 | 286 |
| 392 | 20250516 | 125300 | 2678117950 | 33250 | 33250 | 33300 | 33250 | 312 |
| 393 | 20250516 | 125200 | 2667740900 | 33250 | 33250 | 33300 | 33250 | 1278 |
| 394 | 20250516 | 125100 | 2625186800 | 33300 | 33250 | 33300 | 33250 | 280 |
| 395 | 20250516 | 125000 | 2615874150 | 33300 | 33200 | 33350 | 33200 | 309 |
| 396 | 20250516 | 124900 | 2605592750 | 33200 | 33250 | 33300 | 33200 | 148 |
| 397 | 20250516 | 124800 | 2600670600 | 33300 | 33250 | 33350 | 33250 | 109 |
| 398 | 20250516 | 124700 | 2597043250 | 33200 | 33250 | 33300 | 33200 | 202 |
| 399 | 20250516 | 124600 | 2590324900 | 33300 | 33300 | 33300 | 33200 | 147 |
| 400 | 20250516 | 124500 | 2585441650 | 33300 | 33250 | 33300 | 33200 | 622 |
| 401 | 20250516 | 124400 | 2564771650 | 33250 | 33250 | 33300 | 33250 | 150 |
| 402 | 20250516 | 124300 | 2559782400 | 33250 | 33250 | 33300 | 33250 | 272 |
| 403 | 20250516 | 124200 | 2550736600 | 33250 | 33300 | 33300 | 33250 | 112 |
| 404 | 20250516 | 124100 | 2547010150 | 33300 | 33250 | 33300 | 33250 | 170 |
| 405 | 20250516 | 124000 | 2541354900 | 33250 | 33200 | 33300 | 33200 | 90 |
| 406 | 20250516 | 123900 | 2538364650 | 33350 | 33300 | 33350 | 33200 | 194 |
| 407 | 20250516 | 123800 | 2531911050 | 33350 | 33300 | 33350 | 33250 | 149 |
| 408 | 20250516 | 123700 | 2526954400 | 33250 | 33300 | 33350 | 33250 | 105 |
| 409 | 20250516 | 123600 | 2523459550 | 33300 | 33300 | 33300 | 33200 | 164 |
| 410 | 20250516 | 123500 | 2518011150 | 33300 | 33250 | 33300 | 33200 | 153 |
| 411 | 20250516 | 123400 | 2512921850 | 33300 | 33250 | 33300 | 33200 | 153 |
| 412 | 20250516 | 123300 | 2507831850 | 33300 | 33250 | 33300 | 33200 | 204 |
| 413 | 20250516 | 123200 | 2501049850 | 33250 | 33250 | 33250 | 33250 | 88 |
| 414 | 20250516 | 123100 | 2498123850 | 33250 | 33250 | 33300 | 33200 | 138 |
| 415 | 20250516 | 123000 | 2493534750 | 33250 | 33300 | 33300 | 33250 | 272 |
| 416 | 20250516 | 122900 | 2484481150 | 33300 | 33350 | 33350 | 33300 | 129 |
| 417 | 20250516 | 122800 | 2480184900 | 33300 | 33300 | 33300 | 33300 | 106 |
| 418 | 20250516 | 122700 | 2476655100 | 33350 | 33300 | 33350 | 33300 | 290 |
| 419 | 20250516 | 122600 | 2466997550 | 33300 | 33350 | 33350 | 33300 | 183 |
| 420 | 20250516 | 122500 | 2460902650 | 33350 | 33350 | 33350 | 33300 | 90 |
| 421 | 20250516 | 122400 | 2457903100 | 33350 | 33300 | 33350 | 33300 | 94 |
| 422 | 20250516 | 122300 | 2454770100 | 33350 | 33400 | 33400 | 33300 | 270 |
| 423 | 20250516 | 122200 | 2445769300 | 33350 | 33400 | 33400 | 33350 | 88 |
| 424 | 20250516 | 122100 | 2442834400 | 33350 | 33300 | 33350 | 33300 | 1068 |
| 425 | 20250516 | 122000 | 2407220600 | 33350 | 33300 | 33350 | 33300 | 167 |
| 426 | 20250516 | 121900 | 2401657150 | 33300 | 33450 | 33450 | 33300 | 176 |
| 427 | 20250516 | 121800 | 2395790450 | 33450 | 33350 | 33450 | 33300 | 160 |
| 428 | 20250516 | 121700 | 2390450350 | 33300 | 33300 | 33350 | 33300 | 126 |
| 429 | 20250516 | 121600 | 2386252000 | 33350 | 33350 | 33400 | 33300 | 195 |
| 430 | 20250516 | 121500 | 2379751650 | 33300 | 33300 | 33400 | 33300 | 359 |
| 431 | 20250516 | 121400 | 2367786250 | 33300 | 33300 | 33350 | 33250 | 88 |
| 432 | 20250516 | 121300 | 2364856500 | 33300 | 33250 | 33350 | 33250 | 227 |
| 433 | 20250516 | 121200 | 2357305650 | 33300 | 33300 | 33300 | 33250 | 267 |
| 434 | 20250516 | 121100 | 2348420300 | 33250 | 33150 | 33250 | 33150 | 337 |
| 435 | 20250516 | 121000 | 2337222200 | 33200 | 33050 | 33250 | 33050 | 194 |
| 436 | 20250516 | 120900 | 2330794250 | 33050 | 33100 | 33250 | 33050 | 242 |
| 437 | 20250516 | 120800 | 2322769500 | 33100 | 33100 | 33150 | 33100 | 128 |
| 438 | 20250516 | 120700 | 2318531700 | 33100 | 33050 | 33100 | 33000 | 129 |
| 439 | 20250516 | 120600 | 2314267900 | 33050 | 33100 | 33100 | 33050 | 198 |
| 440 | 20250516 | 120500 | 2307723650 | 33100 | 33050 | 33100 | 33000 | 180 |
| 441 | 20250516 | 120400 | 2301770300 | 33100 | 33050 | 33100 | 33050 | 586 |
| 442 | 20250516 | 120300 | 2282397400 | 33000 | 33000 | 33050 | 33000 | 277 |
| 443 | 20250516 | 120200 | 2273254900 | 33050 | 33050 | 33100 | 33000 | 1425 |
| 444 | 20250516 | 120100 | 2226160300 | 33000 | 33050 | 33050 | 33000 | 586 |
| 445 | 20250516 | 120000 | 2206793150 | 33100 | 33000 | 33100 | 33000 | 524 |
| 446 | 20250516 | 115900 | 2189479350 | 33000 | 33100 | 33100 | 33000 | 151 |
| 447 | 20250516 | 115800 | 2184493450 | 33100 | 33000 | 33150 | 33000 | 703 |
| 448 | 20250516 | 115700 | 2161256150 | 33050 | 33050 | 33050 | 33000 | 97 |
| 449 | 20250516 | 115600 | 2158053250 | 32950 | 33000 | 33000 | 32950 | 203 |
| 450 | 20250516 | 115500 | 2151356650 | 33000 | 33000 | 33050 | 33000 | 84 |
| 451 | 20250516 | 115400 | 2148584450 | 33050 | 33000 | 33050 | 33000 | 138 |
| 452 | 20250516 | 115300 | 2144030150 | 33050 | 33000 | 33050 | 32950 | 313 |
| 453 | 20250516 | 115200 | 2133703100 | 33000 | 33000 | 33050 | 33000 | 81 |
| 454 | 20250516 | 115100 | 2131030050 | 33000 | 33050 | 33050 | 32950 | 86 |
| 455 | 20250516 | 115000 | 2128191850 | 32950 | 33000 | 33050 | 32950 | 1082 |
| 456 | 20250516 | 114900 | 2092488800 | 33000 | 33050 | 33050 | 33000 | 182 |
| 457 | 20250516 | 114800 | 2086482200 | 33000 | 33050 | 33050 | 33000 | 156 |
| 458 | 20250516 | 114700 | 2081334000 | 33050 | 33000 | 33050 | 33000 | 199 |
| 459 | 20250516 | 114600 | 2074761150 | 33000 | 33050 | 33050 | 33000 | 338 |
| 460 | 20250516 | 114500 | 2063601450 | 33000 | 33000 | 33050 | 33000 | 161 |
| 461 | 20250516 | 114400 | 2058287950 | 33050 | 33050 | 33050 | 33000 | 305 |
| 462 | 20250516 | 114300 | 2048209675 | 33050 | 33050 | 33050 | 33000 | 425 |
| 463 | 20250516 | 114200 | 2034169025 | 33050 | 33050 | 33100 | 33050 | 156 |
| 464 | 20250516 | 114100 | 2029012675 | 33050 | 33050 | 33050 | 33050 | 102 |
| 465 | 20250516 | 114000 | 2025641575 | 33100 | 33050 | 33100 | 33050 | 172 |
| 466 | 20250516 | 113900 | 2019956475 | 33050 | 33050 | 33100 | 33050 | 138 |
| 467 | 20250516 | 113800 | 2015395325 | 33100 | 33050 | 33100 | 33000 | 121 |
| 468 | 20250516 | 113700 | 2011396325 | 33100 | 33050 | 33100 | 33000 | 123 |
| 469 | 20250516 | 113600 | 2007331025 | 33050 | 33050 | 33100 | 33050 | 2282 |
| 470 | 20250516 | 113500 | 1931896025 | 33050 | 33100 | 33100 | 33050 | 77 |
| 471 | 20250516 | 113400 | 1929350625 | 33050 | 33050 | 33050 | 33050 | 197 |
| 472 | 20250516 | 113300 | 1922839775 | 33050 | 33050 | 33100 | 33050 | 164 |
| 473 | 20250516 | 113200 | 1917419050 | 33050 | 33050 | 33100 | 33050 | 112 |
| 474 | 20250516 | 113100 | 1913717000 | 33050 | 33100 | 33100 | 33050 | 106 |
| 475 | 20250516 | 113000 | 1910213200 | 33050 | 33050 | 33100 | 33050 | 232 |
| 476 | 20250516 | 112900 | 1902544650 | 33050 | 33100 | 33100 | 33050 | 221 |
| 477 | 20250516 | 112800 | 1895239200 | 33100 | 33100 | 33100 | 33050 | 372 |
| 478 | 20250516 | 112700 | 1882928150 | 33050 | 33050 | 33100 | 33050 | 295 |
| 479 | 20250516 | 112600 | 1873169100 | 33050 | 33050 | 33100 | 33050 | 242 |
| 480 | 20250516 | 112500 | 1865170850 | 33050 | 33050 | 33100 | 33050 | 84 |
| 481 | 20250516 | 112400 | 1862393800 | 33100 | 33100 | 33100 | 33050 | 129 |
| 482 | 20250516 | 112300 | 1858129275 | 33050 | 33050 | 33075 | 33050 | 176 |
| 483 | 20250516 | 112200 | 1852312400 | 33050 | 33100 | 33100 | 33050 | 559 |
| 484 | 20250516 | 112100 | 1833822825 | 33100 | 33100 | 33100 | 33050 | 121 |
| 485 | 20250516 | 112000 | 1829822975 | 33050 | 33050 | 33100 | 33050 | 98 |
| 486 | 20250516 | 111900 | 1826583775 | 33050 | 33100 | 33100 | 33000 | 336 |
| 487 | 20250516 | 111800 | 1815478900 | 33100 | 33100 | 33100 | 33050 | 278 |
| 488 | 20250516 | 111700 | 1806285350 | 33100 | 33100 | 33100 | 33050 | 83 |
| 489 | 20250516 | 111600 | 1803540250 | 33050 | 33100 | 33100 | 33050 | 219 |
| 490 | 20250516 | 111500 | 1796301800 | 33100 | 33100 | 33100 | 33050 | 54 |
| 491 | 20250516 | 111400 | 1794516000 | 33100 | 33100 | 33150 | 33050 | 369 |
| 492 | 20250516 | 111300 | 1782311150 | 33100 | 33150 | 33200 | 33100 | 193 |
| 493 | 20250516 | 111200 | 1775914450 | 33250 | 33200 | 33250 | 33000 | 4894 |
| 494 | 20250516 | 111100 | 1613825250 | 33200 | 33300 | 33300 | 33200 | 2391 |
| 495 | 20250516 | 111000 | 1534414500 | 33300 | 33250 | 33350 | 33250 | 63 |
| 496 | 20250516 | 110900 | 1532319400 | 33250 | 33300 | 33400 | 33250 | 879 |
| 497 | 20250516 | 110800 | 1503044650 | 33250 | 33300 | 33300 | 33250 | 77 |
| 498 | 20250516 | 110700 | 1500484200 | 33300 | 33250 | 33300 | 33250 | 48 |
| 499 | 20250516 | 110600 | 1498886300 | 33250 | 33300 | 33350 | 33200 | 2432 |
| 500 | 20250516 | 110500 | 1417975050 | 33350 | 33400 | 33400 | 33350 | 1685 |
| 501 | 20250516 | 110400 | 1361769550 | 33400 | 33400 | 33400 | 33400 | 106 |
| 502 | 20250516 | 110300 | 1358229150 | 33350 | 33400 | 33400 | 33350 | 213 |
| 503 | 20250516 | 110200 | 1351121000 | 33400 | 33350 | 33400 | 33350 | 297 |
| 504 | 20250516 | 110100 | 1341211350 | 33400 | 33400 | 33400 | 33400 | 108 |
| 505 | 20250516 | 110000 | 1337604150 | 33350 | 33350 | 33400 | 33350 | 83 |
| 506 | 20250516 | 105900 | 1334835550 | 33350 | 33400 | 33400 | 33350 | 76 |
| 507 | 20250516 | 105800 | 1332299600 | 33350 | 33350 | 33475 | 33350 | 707 |
| 508 | 20250516 | 105700 | 1308688675 | 33350 | 33400 | 33450 | 33350 | 326 |
| 509 | 20250516 | 105600 | 1297805525 | 33450 | 33400 | 33450 | 33400 | 179 |
| 510 | 20250516 | 105500 | 1291822875 | 33450 | 33400 | 33450 | 33400 | 222 |
| 511 | 20250516 | 105400 | 1284400575 | 33450 | 33400 | 33450 | 33400 | 215 |
| 512 | 20250516 | 105300 | 1277213025 | 33400 | 33450 | 33450 | 33400 | 154 |
| 513 | 20250516 | 105200 | 1272067425 | 33450 | 33450 | 33450 | 33400 | 168 |
| 514 | 20250516 | 105100 | 1266451375 | 33450 | 33450 | 33450 | 33400 | 114 |
| 515 | 20250516 | 105000 | 1262638125 | 33450 | 33350 | 33450 | 33350 | 1012 |
| 516 | 20250516 | 104900 | 1228843325 | 33350 | 33400 | 33400 | 33350 | 202 |
| 517 | 20250516 | 104800 | 1222103575 | 33400 | 33400 | 33400 | 33350 | 108 |
| 518 | 20250516 | 104700 | 1218496425 | 33400 | 33400 | 33400 | 33350 | 45 |
| 519 | 20250516 | 104600 | 1216995025 | 33400 | 33350 | 33400 | 33350 | 242 |
| 520 | 20250516 | 104500 | 1208923625 | 33350 | 33400 | 33400 | 33350 | 128 |
| 521 | 20250516 | 104400 | 1204648575 | 33400 | 33400 | 33400 | 33350 | 114 |
| 522 | 20250516 | 104300 | 1200842175 | 33350 | 33450 | 33450 | 33350 | 714 |
| 523 | 20250516 | 104200 | 1176996825 | 33400 | 33450 | 33450 | 33400 | 251 |
| 524 | 20250516 | 104100 | 1168607425 | 33400 | 33450 | 33450 | 33400 | 123 |
| 525 | 20250516 | 104000 | 1164494325 | 33450 | 33400 | 33450 | 33400 | 389 |
| 526 | 20250516 | 103900 | 1151484725 | 33400 | 33400 | 33450 | 33400 | 232 |
| 527 | 20250516 | 103800 | 1143730325 | 33450 | 33400 | 33450 | 33400 | 170 |
| 528 | 20250516 | 103700 | 1138047925 | 33450 | 33450 | 33450 | 33400 | 493 |
| 529 | 20250516 | 103600 | 1121557175 | 33450 | 33400 | 33500 | 33400 | 832 |
| 530 | 20250516 | 103500 | 1093740375 | 33450 | 33450 | 33450 | 33450 | 147 |
| 531 | 20250516 | 103400 | 1088823225 | 33450 | 33450 | 33450 | 33400 | 190 |
| 532 | 20250516 | 103300 | 1082471975 | 33450 | 33450 | 33450 | 33400 | 321 |
| 533 | 20250516 | 103200 | 1071743975 | 33425 | 33450 | 33450 | 33425 | 112 |
| 534 | 20250516 | 103100 | 1067997650 | 33450 | 33450 | 33450 | 33400 | 319 |
| 535 | 20250516 | 103000 | 1057328300 | 33450 | 33400 | 33450 | 33400 | 592 |
| 536 | 20250516 | 102900 | 1037550300 | 33500 | 33500 | 33600 | 33400 | 1059 |
| 537 | 20250516 | 102800 | 1002077200 | 33500 | 33550 | 33550 | 33450 | 71 |
| 538 | 20250516 | 102700 | 999699550 | 33550 | 33450 | 33550 | 33450 | 233 |
| 539 | 20250516 | 102600 | 991894400 | 33450 | 33500 | 33550 | 33400 | 403 |
| 540 | 20250516 | 102500 | 978401200 | 33600 | 33550 | 33600 | 33450 | 515 |
| 541 | 20250516 | 102400 | 961122100 | 33550 | 33500 | 33550 | 33500 | 249 |
| 542 | 20250516 | 102300 | 952774300 | 33500 | 33500 | 33500 | 33350 | 400 |
| 543 | 20250516 | 102200 | 939391300 | 33500 | 33500 | 33500 | 33400 | 388 |
| 544 | 20250516 | 102100 | 926418400 | 33500 | 33400 | 33500 | 33400 | 549 |
| 545 | 20250516 | 102000 | 908041050 | 33350 | 33350 | 33400 | 33350 | 522 |
| 546 | 20250516 | 101900 | 890631350 | 33350 | 33350 | 33400 | 33350 | 56 |
| 547 | 20250516 | 101800 | 888763400 | 33350 | 33350 | 33400 | 33300 | 250 |
| 548 | 20250516 | 101700 | 880428500 | 33300 | 33400 | 33400 | 33300 | 206 |
| 549 | 20250516 | 101600 | 873557950 | 33400 | 33350 | 33400 | 33350 | 200 |
| 550 | 20250516 | 101500 | 866882850 | 33400 | 33400 | 33400 | 33350 | 42 |
| 551 | 20250516 | 101400 | 865481250 | 33350 | 33400 | 33400 | 33300 | 234 |
| 552 | 20250516 | 101300 | 857680150 | 33350 | 33300 | 33350 | 33300 | 209 |
| 553 | 20250516 | 101200 | 850715000 | 33350 | 33400 | 33400 | 33300 | 117 |
| 554 | 20250516 | 101100 | 846814000 | 33350 | 33350 | 33350 | 33300 | 8 |
| 555 | 20250516 | 101000 | 846547250 | 33300 | 33300 | 33350 | 33300 | 192 |
| 556 | 20250516 | 100900 | 840153000 | 33300 | 33300 | 33350 | 33300 | 58 |
| 557 | 20250516 | 100800 | 838221150 | 33400 | 33350 | 33400 | 33300 | 13 |
| 558 | 20250516 | 100700 | 837787200 | 33350 | 33300 | 33350 | 33300 | 186 |
| 559 | 20250516 | 100600 | 831592400 | 33300 | 33300 | 33350 | 33250 | 189 |
| 560 | 20250516 | 100500 | 825298200 | 33350 | 33350 | 33350 | 33300 | 22 |
| 561 | 20250516 | 100400 | 824565000 | 33400 | 33350 | 33400 | 33300 | 122 |
| 562 | 20250516 | 100300 | 820500450 | 33300 | 33350 | 33400 | 33300 | 309 |
| 563 | 20250516 | 100200 | 810200000 | 33350 | 33300 | 33350 | 33300 | 174 |
| 564 | 20250516 | 100100 | 804401850 | 33350 | 33300 | 33350 | 33300 | 54 |
| 565 | 20250516 | 100000 | 802603350 | 33350 | 33300 | 33400 | 33300 | 59 |
| 566 | 20250516 | 095900 | 800637900 | 33350 | 33400 | 33400 | 33300 | 81 |
| 567 | 20250516 | 095800 | 797938500 | 33400 | 33450 | 33450 | 33350 | 76 |
| 568 | 20250516 | 095700 | 795403050 | 33500 | 33350 | 33500 | 33300 | 47 |
| 569 | 20250516 | 095600 | 793833050 | 33450 | 33400 | 33450 | 33350 | 155 |
| 570 | 20250516 | 095500 | 788658400 | 33450 | 33450 | 33450 | 33450 | 18 |
| 571 | 20250516 | 095400 | 788056300 | 33400 | 33450 | 33450 | 33400 | 1133 |
| 572 | 20250516 | 095300 | 750162800 | 33450 | 33400 | 33450 | 33350 | 133 |
| 573 | 20250516 | 095200 | 745724450 | 33450 | 33350 | 33500 | 33350 | 26 |
| 574 | 20250516 | 095100 | 744856000 | 33350 | 33450 | 33450 | 33350 | 587 |
| 575 | 20250516 | 095000 | 725257200 | 33450 | 33400 | 33500 | 33400 | 263 |
| 576 | 20250516 | 094900 | 716461800 | 33400 | 33550 | 33550 | 33400 | 67 |
| 577 | 20250516 | 094800 | 714221200 | 33450 | 33500 | 33550 | 33450 | 168 |
| 578 | 20250516 | 094700 | 708594350 | 33500 | 33450 | 33550 | 33400 | 108 |
| 579 | 20250516 | 094600 | 704979800 | 33450 | 33500 | 33500 | 33400 | 615 |
| 580 | 20250516 | 094500 | 684409650 | 33500 | 33450 | 33500 | 33350 | 298 |
| 581 | 20250516 | 094400 | 674433700 | 33350 | 33300 | 33500 | 33300 | 69 |
| 582 | 20250516 | 094300 | 672130900 | 33300 | 33250 | 33550 | 33250 | 1901 |
| 583 | 20250516 | 094200 | 608699200 | 33300 | 33450 | 33450 | 33250 | 767 |
| 584 | 20250516 | 094100 | 583157850 | 33400 | 33400 | 33450 | 33350 | 460 |
| 585 | 20250516 | 094000 | 567806450 | 33450 | 33450 | 33450 | 33400 | 76 |
| 586 | 20250516 | 093900 | 565264300 | 33500 | 33500 | 33500 | 33450 | 616 |
| 587 | 20250516 | 093800 | 544658450 | 33500 | 33500 | 33500 | 33450 | 44 |
| 588 | 20250516 | 093700 | 543185950 | 33450 | 33500 | 33500 | 33450 | 145 |
| 589 | 20250516 | 093600 | 538334400 | 33400 | 33500 | 33500 | 33400 | 106 |
| 590 | 20250516 | 093500 | 534792800 | 33450 | 33450 | 33450 | 33400 | 518 |
| 591 | 20250516 | 093400 | 517470400 | 33450 | 33450 | 33450 | 33450 | 23 |
| 592 | 20250516 | 093300 | 516701050 | 33450 | 33400 | 33450 | 33350 | 612 |
| 593 | 20250516 | 093200 | 496261950 | 33450 | 33450 | 33450 | 33400 | 851 |
| 594 | 20250516 | 093100 | 467831500 | 33500 | 33450 | 33500 | 33450 | 480 |
| 595 | 20250516 | 093000 | 451775100 | 33450 | 33450 | 33450 | 33400 | 110 |
| 596 | 20250516 | 092900 | 448097400 | 33400 | 33450 | 33500 | 33400 | 158 |
| 597 | 20250516 | 092800 | 442814650 | 33450 | 33450 | 33500 | 33400 | 256 |
| 598 | 20250516 | 092700 | 434251400 | 33450 | 33400 | 33450 | 33350 | 27 |
| 599 | 20250516 | 092600 | 433349500 | 33400 | 33450 | 33450 | 33400 | 107 |
| 600 | 20250516 | 092500 | 429775150 | 33450 | 33500 | 33500 | 33400 | 381 |
| 601 | 20250516 | 092400 | 417040900 | 33500 | 33500 | 33550 | 33450 | 283 |
| 602 | 20250516 | 092300 | 407563650 | 33550 | 33600 | 33600 | 33550 | 170 |
| 603 | 20250516 | 092200 | 401859800 | 33600 | 33550 | 33600 | 33550 | 95 |
| 604 | 20250516 | 092100 | 398671900 | 33550 | 33550 | 33600 | 33550 | 112 |
| 605 | 20250516 | 092000 | 394912850 | 33550 | 33450 | 33550 | 33450 | 266 |
| 606 | 20250516 | 091900 | 385998500 | 33400 | 33500 | 33500 | 33400 | 111 |
| 607 | 20250516 | 091800 | 382284150 | 33400 | 33450 | 33450 | 33400 | 23 |
| 608 | 20250516 | 091700 | 381515400 | 33450 | 33450 | 33450 | 33450 | 18 |
| 609 | 20250516 | 091600 | 380913300 | 33400 | 33400 | 33400 | 33350 | 284 |
| 610 | 20250516 | 091500 | 371433200 | 33450 | 33450 | 33450 | 33400 | 290 |
| 611 | 20250516 | 091400 | 361740000 | 33450 | 33550 | 33550 | 33450 | 23 |
| 612 | 20250516 | 091300 | 360969100 | 33450 | 33550 | 33550 | 33450 | 538 |
| 613 | 20250516 | 091200 | 342952550 | 33550 | 33600 | 33600 | 33500 | 76 |
| 614 | 20250516 | 091100 | 340402200 | 33600 | 33550 | 33600 | 33550 | 71 |
| 615 | 20250516 | 091000 | 338019700 | 33550 | 33500 | 33650 | 33500 | 285 |
| 616 | 20250516 | 090900 | 328459200 | 33500 | 33600 | 33650 | 33500 | 499 |
| 617 | 20250516 | 090800 | 311698300 | 33600 | 33650 | 33650 | 33550 | 472 |
| 618 | 20250516 | 090700 | 295837150 | 33600 | 33550 | 33600 | 33500 | 658 |
| 619 | 20250516 | 090600 | 273729350 | 33550 | 33550 | 33600 | 33500 | 374 |
| 620 | 20250516 | 090500 | 261187800 | 33550 | 33550 | 33600 | 33550 | 119 |
| 621 | 20250516 | 090400 | 257195100 | 33550 | 33550 | 33550 | 33500 | 1013 |
| 622 | 20250516 | 090300 | 223219100 | 33600 | 33550 | 33600 | 33550 | 553 |
| 623 | 20250516 | 090200 | 204663800 | 33600 | 33700 | 33700 | 33600 | 856 |
| 624 | 20250516 | 090100 | 175885100 | 33650 | 33700 | 33700 | 33550 | 1335 |
| 625 | 20250516 | 090000 | 130960450 | 33700 | 33600 | 33700 | 33550 | 3896 |