34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 3 | 20250516 | 192400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20250516 | 192300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20250516 | 192200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20250516 | 192100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20250516 | 192000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20250516 | 191900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20250516 | 191800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20250516 | 191700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20250516 | 191600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20250516 | 191500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20250516 | 191400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20250516 | 191300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20250516 | 191200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20250516 | 191100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20250516 | 191000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20250516 | 190900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20250516 | 190800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20250516 | 190700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20250516 | 190600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20250516 | 190500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20250516 | 190400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20250516 | 190300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20250516 | 190200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20250516 | 190100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20250516 | 190000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20250516 | 185900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20250516 | 185800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20250516 | 185700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20250516 | 185600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20250516 | 185500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 33 | 20250516 | 185400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20250516 | 185300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20250516 | 185200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20250516 | 185100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20250516 | 185000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20250516 | 184900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20250516 | 184800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20250516 | 184700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20250516 | 184600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20250516 | 184500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20250516 | 184400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20250516 | 184300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20250516 | 184200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20250516 | 184100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20250516 | 184000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20250516 | 183900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20250516 | 183800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20250516 | 183700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20250516 | 183600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20250516 | 183500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20250516 | 183400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20250516 | 183300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20250516 | 183200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20250516 | 183100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20250516 | 183000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20250516 | 182900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20250516 | 182800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20250516 | 182700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20250516 | 182600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20250516 | 182500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 63 | 20250516 | 182400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20250516 | 182300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20250516 | 182200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20250516 | 182100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20250516 | 182000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20250516 | 181900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20250516 | 181800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20250516 | 181700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20250516 | 181600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20250516 | 181500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20250516 | 181400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20250516 | 181300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20250516 | 181200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20250516 | 181100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20250516 | 181000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20250516 | 180900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20250516 | 180800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20250516 | 180700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20250516 | 180600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20250516 | 180500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20250516 | 180400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20250516 | 180300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20250516 | 180200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20250516 | 180100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20250516 | 180000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20250516 | 175900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20250516 | 175800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20250516 | 175700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20250516 | 175600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20250516 | 175500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 93 | 20250516 | 175400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20250516 | 175300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20250516 | 175200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20250516 | 175100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20250516 | 175000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20250516 | 174900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20250516 | 174800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20250516 | 174700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20250516 | 174600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20250516 | 174500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20250516 | 174400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20250516 | 174300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20250516 | 174200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20250516 | 174100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20250516 | 174000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20250516 | 173900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20250516 | 173800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20250516 | 173700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20250516 | 173600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20250516 | 173500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20250516 | 173400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20250516 | 173300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20250516 | 173200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20250516 | 173100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20250516 | 173000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20250516 | 172900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20250516 | 172800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20250516 | 172700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20250516 | 172600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20250516 | 172500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 123 | 20250516 | 172400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20250516 | 172300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20250516 | 172200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20250516 | 172100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20250516 | 172000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20250516 | 171900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20250516 | 171800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20250516 | 171700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20250516 | 171600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20250516 | 171500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20250516 | 171400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20250516 | 171300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20250516 | 171200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20250516 | 171100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20250516 | 171000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20250516 | 170900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20250516 | 170800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20250516 | 170700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20250516 | 170600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20250516 | 170500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20250516 | 170400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20250516 | 170300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20250516 | 170200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20250516 | 170100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20250516 | 170000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20250516 | 165900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20250516 | 165800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20250516 | 165700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20250516 | 165600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20250516 | 165500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 153 | 20250516 | 165400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20250516 | 165300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20250516 | 165200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20250516 | 165100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20250516 | 165000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20250516 | 164900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20250516 | 164800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20250516 | 164700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20250516 | 164600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20250516 | 164500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20250516 | 164400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20250516 | 164300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20250516 | 164200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20250516 | 164100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20250516 | 164000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20250516 | 163900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20250516 | 163800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20250516 | 163700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20250516 | 163600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20250516 | 163500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20250516 | 163400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20250516 | 163300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20250516 | 163200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20250516 | 163100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20250516 | 163000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20250516 | 162900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20250516 | 162800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20250516 | 162700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20250516 | 162600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20250516 | 162500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 183 | 20250516 | 162400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20250516 | 162300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20250516 | 162200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20250516 | 162100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20250516 | 162000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20250516 | 161900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20250516 | 161800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20250516 | 161700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20250516 | 161600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20250516 | 161500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20250516 | 161400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20250516 | 161300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20250516 | 161200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20250516 | 161100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20250516 | 161000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20250516 | 160900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20250516 | 160800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20250516 | 160700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20250516 | 160600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20250516 | 160500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20250516 | 160400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20250516 | 160300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20250516 | 160200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20250516 | 160100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20250516 | 160000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20250516 | 155900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20250516 | 155800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20250516 | 155700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20250516 | 155600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20250516 | 155500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 213 | 20250516 | 155400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20250516 | 155300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20250516 | 155200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20250516 | 155100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20250516 | 155000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20250516 | 154900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20250516 | 154800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20250516 | 154700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20250516 | 154600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20250516 | 154500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20250516 | 154400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20250516 | 154300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20250516 | 154200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20250516 | 154100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20250516 | 154000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20250516 | 153900 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20250516 | 153800 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20250516 | 153700 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20250516 | 153600 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20250516 | 153500 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20250516 | 153400 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20250516 | 153300 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20250516 | 153200 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20250516 | 153100 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20250516 | 153000 | 14667092200 | 37600 | 37600 | 37600 | 37600 | 9539 |
| 238 | 20250516 | 152900 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20250516 | 152800 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20250516 | 152700 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20250516 | 152600 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20250516 | 152500 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 243 | 20250516 | 152400 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20250516 | 152300 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20250516 | 152200 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20250516 | 152100 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20250516 | 152000 | 14308425800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20250516 | 151900 | 14308425800 | 37550 | 37600 | 37800 | 37500 | 6615 |
| 249 | 20250516 | 151800 | 14058656650 | 37500 | 37650 | 37750 | 37450 | 14673 |
| 250 | 20250516 | 151700 | 13506175700 | 37600 | 37450 | 37650 | 37450 | 2736 |
| 251 | 20250516 | 151600 | 13403395000 | 37500 | 37400 | 37500 | 37400 | 5842 |
| 252 | 20250516 | 151500 | 13184598250 | 37450 | 37450 | 37450 | 37400 | 391 |
| 253 | 20250516 | 151400 | 13169964325 | 37400 | 37450 | 37450 | 37400 | 177 |
| 254 | 20250516 | 151300 | 13163338950 | 37400 | 37400 | 37450 | 37400 | 220 |
| 255 | 20250516 | 151200 | 13155107000 | 37400 | 37425 | 37450 | 37400 | 272 |
| 256 | 20250516 | 151100 | 13144928525 | 37450 | 37400 | 37450 | 37400 | 130 |
| 257 | 20250516 | 151000 | 13140062775 | 37450 | 37400 | 37450 | 37400 | 179 |
| 258 | 20250516 | 150900 | 13133365375 | 37450 | 37450 | 37450 | 37400 | 336 |
| 259 | 20250516 | 150800 | 13120788775 | 37400 | 37450 | 37450 | 37400 | 1831 |
| 260 | 20250516 | 150700 | 13052268475 | 37450 | 37450 | 37450 | 37400 | 544 |
| 261 | 20250516 | 150600 | 13031905625 | 37450 | 37450 | 37450 | 37400 | 280 |
| 262 | 20250516 | 150500 | 13021419675 | 37450 | 37500 | 37500 | 37400 | 5765 |
| 263 | 20250516 | 150400 | 12805558925 | 37500 | 37500 | 37500 | 37450 | 411 |
| 264 | 20250516 | 150300 | 12790149475 | 37450 | 37500 | 37500 | 37450 | 279 |
| 265 | 20250516 | 150200 | 12779697275 | 37450 | 37500 | 37500 | 37400 | 2398 |
| 266 | 20250516 | 150100 | 12689855225 | 37550 | 37500 | 37550 | 37500 | 605 |
| 267 | 20250516 | 150000 | 12667167175 | 37500 | 37450 | 37500 | 37450 | 1232 |
| 268 | 20250516 | 145900 | 12621020975 | 37400 | 37450 | 37500 | 37400 | 726 |
| 269 | 20250516 | 145800 | 12593831475 | 37500 | 37500 | 37500 | 37400 | 1658 |
| 270 | 20250516 | 145700 | 12531738125 | 37500 | 37500 | 37500 | 37450 | 247 |
| 271 | 20250516 | 145600 | 12522481625 | 37500 | 37450 | 37500 | 37450 | 331 |
| 272 | 20250516 | 145500 | 12510084925 | 37450 | 37500 | 37500 | 37450 | 987 |
| 273 | 20250516 | 145400 | 12473114025 | 37500 | 37500 | 37550 | 37500 | 485 |
| 274 | 20250516 | 145300 | 12454921275 | 37550 | 37500 | 37550 | 37400 | 3896 |
| 275 | 20250516 | 145200 | 12308934375 | 37450 | 37500 | 37500 | 37450 | 570 |
| 276 | 20250516 | 145100 | 12287586975 | 37450 | 37450 | 37500 | 37450 | 476 |
| 277 | 20250516 | 145000 | 12269759175 | 37450 | 37450 | 37500 | 37400 | 706 |
| 278 | 20250516 | 144900 | 12243318675 | 37450 | 37450 | 37450 | 37400 | 2381 |
| 279 | 20250516 | 144800 | 12154150900 | 37450 | 37500 | 37500 | 37400 | 1006 |
| 280 | 20250516 | 144700 | 12116473300 | 37500 | 37450 | 37500 | 37400 | 3028 |
| 281 | 20250516 | 144600 | 12003154100 | 37400 | 37500 | 37550 | 37400 | 1637 |
| 282 | 20250516 | 144500 | 11941818750 | 37500 | 37550 | 37600 | 37500 | 1865 |
| 283 | 20250516 | 144400 | 11871848050 | 37600 | 37600 | 37650 | 37500 | 693 |
| 284 | 20250516 | 144300 | 11845818000 | 37600 | 37650 | 37650 | 37500 | 4287 |
| 285 | 20250516 | 144200 | 11684737400 | 37650 | 37650 | 37700 | 37600 | 2057 |
| 286 | 20250516 | 144100 | 11607323400 | 37700 | 37775 | 37800 | 37650 | 3463 |
| 287 | 20250516 | 144000 | 11476651025 | 37800 | 37800 | 37800 | 37775 | 259 |
| 288 | 20250516 | 143900 | 11466863175 | 37800 | 37800 | 37800 | 37775 | 448 |
| 289 | 20250516 | 143800 | 11449931500 | 37800 | 37750 | 37800 | 37700 | 1255 |
| 290 | 20250516 | 143700 | 11402553800 | 37750 | 37700 | 37750 | 37700 | 571 |
| 291 | 20250516 | 143600 | 11381003550 | 37750 | 37750 | 37750 | 37700 | 2165 |
| 292 | 20250516 | 143500 | 11299278850 | 37700 | 37750 | 37750 | 37700 | 855 |
| 293 | 20250516 | 143400 | 11267014700 | 37700 | 37800 | 37800 | 37700 | 3461 |
| 294 | 20250516 | 143300 | 11136355000 | 37800 | 37800 | 37850 | 37750 | 1270 |
| 295 | 20250516 | 143200 | 11088353550 | 37800 | 37900 | 37900 | 37800 | 1788 |
| 296 | 20250516 | 143100 | 11020726650 | 37850 | 37850 | 37900 | 37850 | 3001 |
| 297 | 20250516 | 143000 | 10907051850 | 37850 | 37800 | 37850 | 37800 | 688 |
| 298 | 20250516 | 142900 | 10881040150 | 37800 | 37950 | 37950 | 37800 | 5093 |
| 299 | 20250516 | 142800 | 10688040250 | 37950 | 37850 | 37950 | 37850 | 2389 |
| 300 | 20250516 | 142700 | 10597501400 | 37900 | 37800 | 37900 | 37700 | 2955 |
| 301 | 20250516 | 142600 | 10485699700 | 37800 | 37700 | 37850 | 37650 | 8122 |
| 302 | 20250516 | 142500 | 10178933150 | 37700 | 37625 | 37700 | 37600 | 4570 |
| 303 | 20250516 | 142400 | 10006761975 | 37625 | 37600 | 37650 | 37600 | 1240 |
| 304 | 20250516 | 142300 | 9960095150 | 37650 | 37550 | 37650 | 37550 | 4213 |
| 305 | 20250516 | 142200 | 9801766250 | 37500 | 37500 | 37550 | 37500 | 527 |
| 306 | 20250516 | 142100 | 9781993350 | 37500 | 37500 | 37550 | 37500 | 64 |
| 307 | 20250516 | 142000 | 9779591600 | 37500 | 37550 | 37550 | 37500 | 392 |
| 308 | 20250516 | 141900 | 9764876900 | 37550 | 37450 | 37550 | 37450 | 3043 |
| 309 | 20250516 | 141800 | 9650756550 | 37450 | 37450 | 37450 | 37400 | 999 |
| 310 | 20250516 | 141700 | 9613349900 | 37500 | 37500 | 37500 | 37450 | 658 |
| 311 | 20250516 | 141600 | 9588701500 | 37450 | 37450 | 37500 | 37450 | 123 |
| 312 | 20250516 | 141500 | 9584089150 | 37500 | 37500 | 37500 | 37450 | 265 |
| 313 | 20250516 | 141400 | 9574163400 | 37500 | 37500 | 37500 | 37200 | 3629 |
| 314 | 20250516 | 141300 | 9438595550 | 37450 | 37500 | 37500 | 37450 | 325 |
| 315 | 20250516 | 141200 | 9426409450 | 37600 | 37450 | 37600 | 37450 | 3048 |
| 316 | 20250516 | 141100 | 9312099000 | 37400 | 37400 | 37450 | 37400 | 198 |
| 317 | 20250516 | 141000 | 9304688600 | 37450 | 37450 | 37450 | 37400 | 573 |
| 318 | 20250516 | 140900 | 9283249250 | 37400 | 37450 | 37450 | 37400 | 2769 |
| 319 | 20250516 | 140800 | 9179552300 | 37400 | 37400 | 37450 | 37400 | 1559 |
| 320 | 20250516 | 140700 | 9121167950 | 37450 | 37450 | 37450 | 37450 | 3 |
| 321 | 20250516 | 140600 | 9121055600 | 37450 | 37450 | 37500 | 37450 | 1317 |
| 322 | 20250516 | 140500 | 9071709400 | 37450 | 37400 | 37450 | 37400 | 4052 |
| 323 | 20250516 | 140400 | 8920071050 | 37400 | 37350 | 37400 | 37350 | 614 |
| 324 | 20250516 | 140300 | 8897135050 | 37400 | 37350 | 37450 | 37350 | 1925 |
| 325 | 20250516 | 140200 | 8825186900 | 37350 | 37300 | 37350 | 37250 | 1732 |
| 326 | 20250516 | 140100 | 8760567850 | 37250 | 37250 | 37300 | 37250 | 246 |
| 327 | 20250516 | 140000 | 8751402100 | 37300 | 37250 | 37300 | 37200 | 433 |
| 328 | 20250516 | 135900 | 8735268800 | 37250 | 37200 | 37300 | 37200 | 2508 |
| 329 | 20250516 | 135800 | 8641837800 | 37250 | 37200 | 37250 | 37200 | 13 |
| 330 | 20250516 | 135700 | 8641353600 | 37250 | 37250 | 37250 | 37200 | 502 |
| 331 | 20250516 | 135600 | 8622672650 | 37250 | 37250 | 37250 | 37200 | 1160 |
| 332 | 20250516 | 135500 | 8579506500 | 37250 | 37200 | 37250 | 37200 | 791 |
| 333 | 20250516 | 135400 | 8550078950 | 37200 | 37200 | 37200 | 37200 | 66 |
| 334 | 20250516 | 135300 | 8547623750 | 37200 | 37250 | 37300 | 37200 | 464 |
| 335 | 20250516 | 135200 | 8530337600 | 37250 | 37250 | 37300 | 37250 | 197 |
| 336 | 20250516 | 135100 | 8522992850 | 37250 | 37300 | 37300 | 37250 | 215 |
| 337 | 20250516 | 135000 | 8514980500 | 37250 | 37250 | 37300 | 37250 | 329 |
| 338 | 20250516 | 134900 | 8502724500 | 37300 | 37250 | 37300 | 37250 | 605 |
| 339 | 20250516 | 134800 | 8480183300 | 37250 | 37200 | 37300 | 37200 | 1498 |
| 340 | 20250516 | 134700 | 8424371650 | 37250 | 37250 | 37250 | 37200 | 794 |
| 341 | 20250516 | 134600 | 8394813550 | 37250 | 37250 | 37250 | 37200 | 400 |
| 342 | 20250516 | 134500 | 8379915100 | 37250 | 37250 | 37300 | 37250 | 242 |
| 343 | 20250516 | 134400 | 8370900000 | 37250 | 37200 | 37250 | 37200 | 424 |
| 344 | 20250516 | 134300 | 8355106150 | 37250 | 37200 | 37250 | 37200 | 457 |
| 345 | 20250516 | 134200 | 8338095950 | 37250 | 37250 | 37250 | 37200 | 443 |
| 346 | 20250516 | 134100 | 8321595400 | 37250 | 37200 | 37250 | 37200 | 239 |
| 347 | 20250516 | 134000 | 8312693150 | 37250 | 37250 | 37300 | 37250 | 229 |
| 348 | 20250516 | 133900 | 8304160650 | 37250 | 37300 | 37350 | 37250 | 1036 |
| 349 | 20250516 | 133800 | 8265494850 | 37250 | 37200 | 37250 | 37200 | 1360 |
| 350 | 20250516 | 133700 | 8214838200 | 37200 | 37250 | 37250 | 37200 | 944 |
| 351 | 20250516 | 133600 | 8179707850 | 37275 | 37250 | 37300 | 37250 | 35 |
| 352 | 20250516 | 133500 | 8178403000 | 37250 | 37250 | 37300 | 37250 | 608 |
| 353 | 20250516 | 133400 | 8155750000 | 37300 | 37275 | 37300 | 37275 | 102 |
| 354 | 20250516 | 133300 | 8151945575 | 37300 | 37250 | 37300 | 37250 | 1075 |
| 355 | 20250516 | 133200 | 8111896525 | 37250 | 37200 | 37250 | 37200 | 362 |
| 356 | 20250516 | 133100 | 8098412075 | 37200 | 37200 | 37250 | 37200 | 331 |
| 357 | 20250516 | 133000 | 8086089175 | 37250 | 37250 | 37250 | 37200 | 227 |
| 358 | 20250516 | 132900 | 8077633675 | 37200 | 37200 | 37250 | 37200 | 26 |
| 359 | 20250516 | 132800 | 8076665825 | 37250 | 37200 | 37250 | 37200 | 568 |
| 360 | 20250516 | 132700 | 8055533975 | 37200 | 37150 | 37200 | 37150 | 1698 |
| 361 | 20250516 | 132600 | 7992418025 | 37150 | 37150 | 37150 | 37150 | 10 |
| 362 | 20250516 | 132500 | 7992046525 | 37150 | 37150 | 37150 | 37150 | 623 |
| 363 | 20250516 | 132400 | 7968902075 | 37100 | 37150 | 37150 | 37100 | 315 |
| 364 | 20250516 | 132300 | 7957215375 | 37150 | 37100 | 37150 | 37100 | 565 |
| 365 | 20250516 | 132200 | 7936228125 | 37150 | 37100 | 37150 | 37100 | 664 |
| 366 | 20250516 | 132100 | 7911563125 | 37150 | 37100 | 37150 | 37100 | 126 |
| 367 | 20250516 | 132000 | 7906883275 | 37125 | 37150 | 37150 | 37125 | 89 |
| 368 | 20250516 | 131900 | 7903577675 | 37150 | 37150 | 37150 | 37150 | 368 |
| 369 | 20250516 | 131800 | 7889906475 | 37150 | 37150 | 37150 | 37150 | 157 |
| 370 | 20250516 | 131700 | 7884073925 | 37150 | 37100 | 37150 | 37100 | 440 |
| 371 | 20250516 | 131600 | 7867730475 | 37100 | 37100 | 37100 | 37100 | 370 |
| 372 | 20250516 | 131500 | 7854003475 | 37150 | 37150 | 37150 | 37150 | 731 |
| 373 | 20250516 | 131400 | 7826846825 | 37150 | 37100 | 37150 | 37100 | 221 |
| 374 | 20250516 | 131300 | 7818645325 | 37150 | 37150 | 37200 | 37125 | 591 |
| 375 | 20250516 | 131200 | 7796688975 | 37125 | 37150 | 37150 | 37125 | 73 |
| 376 | 20250516 | 131100 | 7793977075 | 37150 | 37150 | 37150 | 37150 | 11 |
| 377 | 20250516 | 131000 | 7793568425 | 37150 | 37150 | 37150 | 37150 | 368 |
| 378 | 20250516 | 130900 | 7779897225 | 37100 | 37100 | 37100 | 37100 | 105 |
| 379 | 20250516 | 130800 | 7776001725 | 37100 | 37150 | 37200 | 37100 | 1104 |
| 380 | 20250516 | 130700 | 7734982075 | 37150 | 37150 | 37150 | 37150 | 8 |
| 381 | 20250516 | 130600 | 7734684875 | 37100 | 37150 | 37150 | 37100 | 161 |
| 382 | 20250516 | 130500 | 7728710975 | 37100 | 37150 | 37200 | 37100 | 489 |
| 383 | 20250516 | 130400 | 7710536275 | 37200 | 37250 | 37250 | 37200 | 297 |
| 384 | 20250516 | 130300 | 7699486325 | 37300 | 37250 | 37300 | 37250 | 132 |
| 385 | 20250516 | 130200 | 7694568025 | 37250 | 37250 | 37300 | 37250 | 148 |
| 386 | 20250516 | 130100 | 7689050025 | 37300 | 37250 | 37300 | 37250 | 768 |
| 387 | 20250516 | 130000 | 7660422675 | 37250 | 37300 | 37300 | 37250 | 450 |
| 388 | 20250516 | 125900 | 7643637975 | 37300 | 37300 | 37300 | 37250 | 63 |
| 389 | 20250516 | 125800 | 7641288175 | 37300 | 37200 | 37300 | 37200 | 1005 |
| 390 | 20250516 | 125700 | 7603810575 | 37300 | 37300 | 37300 | 37250 | 178 |
| 391 | 20250516 | 125600 | 7597175725 | 37300 | 37350 | 37450 | 37300 | 6041 |
| 392 | 20250516 | 125500 | 7371270175 | 37350 | 37100 | 37400 | 37100 | 11443 |
| 393 | 20250516 | 125400 | 6944641675 | 37100 | 37100 | 37100 | 37100 | 45 |
| 394 | 20250516 | 125300 | 6942972175 | 37100 | 37050 | 37100 | 37050 | 323 |
| 395 | 20250516 | 125200 | 6931004875 | 37050 | 37050 | 37050 | 37000 | 78 |
| 396 | 20250516 | 125100 | 6928117475 | 37000 | 37050 | 37100 | 37000 | 443 |
| 397 | 20250516 | 125000 | 6911704075 | 37050 | 37000 | 37050 | 37000 | 1046 |
| 398 | 20250516 | 124900 | 6872999825 | 37000 | 37000 | 37000 | 36950 | 312 |
| 399 | 20250516 | 124800 | 6861467375 | 37000 | 37000 | 37000 | 36950 | 69 |
| 400 | 20250516 | 124700 | 6858915375 | 37000 | 36975 | 37000 | 36950 | 268 |
| 401 | 20250516 | 124600 | 6849004275 | 37000 | 37000 | 37000 | 37000 | 149 |
| 402 | 20250516 | 124500 | 6843491275 | 36950 | 37000 | 37000 | 36950 | 650 |
| 403 | 20250516 | 124400 | 6819446075 | 37000 | 37000 | 37000 | 37000 | 43 |
| 404 | 20250516 | 124300 | 6817855075 | 37000 | 37050 | 37050 | 36950 | 3018 |
| 405 | 20250516 | 124200 | 6706193925 | 37050 | 37050 | 37050 | 37050 | 99 |
| 406 | 20250516 | 124100 | 6702525975 | 37050 | 37100 | 37100 | 37000 | 629 |
| 407 | 20250516 | 124000 | 6679233125 | 37100 | 37025 | 37100 | 37025 | 361 |
| 408 | 20250516 | 123900 | 6665857600 | 37000 | 37025 | 37050 | 37000 | 69 |
| 409 | 20250516 | 123800 | 6663302225 | 37000 | 37025 | 37050 | 36950 | 1535 |
| 410 | 20250516 | 123700 | 6606518300 | 37050 | 37050 | 37050 | 37050 | 56 |
| 411 | 20250516 | 123600 | 6604443500 | 37050 | 37050 | 37050 | 37000 | 595 |
| 412 | 20250516 | 123500 | 6582421850 | 37050 | 37050 | 37050 | 37000 | 94 |
| 413 | 20250516 | 123400 | 6578939900 | 37000 | 37000 | 37000 | 37000 | 263 |
| 414 | 20250516 | 123300 | 6569208900 | 37000 | 36950 | 37000 | 36950 | 1199 |
| 415 | 20250516 | 123200 | 6524846750 | 37000 | 36950 | 37000 | 36950 | 112 |
| 416 | 20250516 | 123100 | 6520705300 | 37000 | 37000 | 37000 | 36950 | 64 |
| 417 | 20250516 | 123000 | 6518337350 | 37000 | 36950 | 37000 | 36950 | 57 |
| 418 | 20250516 | 122900 | 6516228400 | 37000 | 37000 | 37000 | 36950 | 87 |
| 419 | 20250516 | 122800 | 6513009500 | 36950 | 36950 | 37000 | 36950 | 199 |
| 420 | 20250516 | 122700 | 6505654250 | 36950 | 36950 | 37000 | 36950 | 67 |
| 421 | 20250516 | 122600 | 6503176050 | 37000 | 37000 | 37000 | 36950 | 90 |
| 422 | 20250516 | 122500 | 6499846350 | 37000 | 37050 | 37050 | 37000 | 320 |
| 423 | 20250516 | 122400 | 6488003300 | 37050 | 37000 | 37050 | 37000 | 692 |
| 424 | 20250516 | 122300 | 6462380150 | 37000 | 37000 | 37050 | 36950 | 132 |
| 425 | 20250516 | 122200 | 6457494100 | 36950 | 37000 | 37000 | 36950 | 531 |
| 426 | 20250516 | 122100 | 6437847400 | 37000 | 36950 | 37000 | 36950 | 1370 |
| 427 | 20250516 | 122000 | 6387223400 | 36900 | 36950 | 36950 | 36900 | 90 |
| 428 | 20250516 | 121900 | 6383900150 | 36900 | 36950 | 36950 | 36900 | 101 |
| 429 | 20250516 | 121800 | 6380170950 | 36900 | 36900 | 36950 | 36900 | 310 |
| 430 | 20250516 | 121700 | 6368729600 | 36950 | 36950 | 37000 | 36950 | 227 |
| 431 | 20250516 | 121600 | 6360340200 | 36950 | 37000 | 37000 | 36950 | 207 |
| 432 | 20250516 | 121500 | 6352691100 | 37000 | 37000 | 37000 | 37000 | 48 |
| 433 | 20250516 | 121400 | 6350915100 | 37000 | 36950 | 37000 | 36950 | 120 |
| 434 | 20250516 | 121300 | 6346480350 | 36950 | 36950 | 36950 | 36950 | 22 |
| 435 | 20250516 | 121200 | 6345667450 | 36950 | 36950 | 37000 | 36950 | 470 |
| 436 | 20250516 | 121100 | 6328298800 | 37000 | 37000 | 37000 | 37000 | 85 |
| 437 | 20250516 | 121000 | 6325153800 | 37000 | 37000 | 37000 | 36950 | 250 |
| 438 | 20250516 | 120900 | 6315905200 | 37000 | 37000 | 37000 | 36975 | 229 |
| 439 | 20250516 | 120800 | 6307432700 | 37000 | 37000 | 37000 | 37000 | 54 |
| 440 | 20250516 | 120700 | 6305434700 | 37000 | 37000 | 37000 | 36950 | 87 |
| 441 | 20250516 | 120600 | 6302215750 | 37000 | 36950 | 37000 | 36950 | 123 |
| 442 | 20250516 | 120500 | 6297670050 | 37000 | 36950 | 37000 | 36950 | 146 |
| 443 | 20250516 | 120400 | 6292274000 | 37000 | 36850 | 37000 | 36800 | 953 |
| 444 | 20250516 | 120300 | 6257151200 | 36750 | 36850 | 36900 | 36750 | 2125 |
| 445 | 20250516 | 120200 | 6178998700 | 36850 | 37000 | 37000 | 36800 | 2350 |
| 446 | 20250516 | 120100 | 6092324150 | 37000 | 37000 | 37000 | 36975 | 216 |
| 447 | 20250516 | 120000 | 6084332175 | 37000 | 37000 | 37000 | 36950 | 124 |
| 448 | 20250516 | 115900 | 6079745075 | 37050 | 37050 | 37050 | 37000 | 248 |
| 449 | 20250516 | 115800 | 6070568525 | 37050 | 37000 | 37050 | 37000 | 362 |
| 450 | 20250516 | 115700 | 6057172425 | 37000 | 37050 | 37050 | 37000 | 52 |
| 451 | 20250516 | 115600 | 6055246575 | 37050 | 37050 | 37050 | 37000 | 40 |
| 452 | 20250516 | 115500 | 6053764625 | 37050 | 37050 | 37100 | 37050 | 290 |
| 453 | 20250516 | 115400 | 6043018875 | 37100 | 37100 | 37100 | 37050 | 150 |
| 454 | 20250516 | 115300 | 6037458575 | 37100 | 37050 | 37100 | 37050 | 263 |
| 455 | 20250516 | 115200 | 6027713325 | 37050 | 37050 | 37050 | 37050 | 385 |
| 456 | 20250516 | 115100 | 6013449075 | 37050 | 37050 | 37050 | 37050 | 54 |
| 457 | 20250516 | 115000 | 6011448375 | 37050 | 37050 | 37050 | 37000 | 335 |
| 458 | 20250516 | 114900 | 5999047875 | 37050 | 37050 | 37050 | 37000 | 106 |
| 459 | 20250516 | 114800 | 5995120675 | 37050 | 37050 | 37050 | 37000 | 118 |
| 460 | 20250516 | 114700 | 5990750825 | 37050 | 37050 | 37050 | 37000 | 402 |
| 461 | 20250516 | 114600 | 5975875775 | 37050 | 37050 | 37050 | 37050 | 106 |
| 462 | 20250516 | 114500 | 5971948475 | 37050 | 37050 | 37050 | 37000 | 102 |
| 463 | 20250516 | 114400 | 5968170075 | 37050 | 37025 | 37050 | 37000 | 73 |
| 464 | 20250516 | 114300 | 5965467650 | 37025 | 37025 | 37025 | 37000 | 215 |
| 465 | 20250516 | 114200 | 5957507575 | 37050 | 37000 | 37050 | 37000 | 60 |
| 466 | 20250516 | 114100 | 5955285125 | 37050 | 37050 | 37050 | 37000 | 643 |
| 467 | 20250516 | 114000 | 5931462025 | 37050 | 37050 | 37050 | 37050 | 52 |
| 468 | 20250516 | 113900 | 5929535425 | 37050 | 37050 | 37050 | 37000 | 97 |
| 469 | 20250516 | 113800 | 5925942525 | 37050 | 37050 | 37050 | 37000 | 238 |
| 470 | 20250516 | 113700 | 5917124775 | 37050 | 37050 | 37050 | 37050 | 21 |
| 471 | 20250516 | 113600 | 5916346725 | 37050 | 37000 | 37050 | 36900 | 794 |
| 472 | 20250516 | 113500 | 5886979800 | 36950 | 37050 | 37050 | 36950 | 655 |
| 473 | 20250516 | 113400 | 5862762500 | 37000 | 37000 | 37050 | 37000 | 76 |
| 474 | 20250516 | 113300 | 5859948500 | 37000 | 37000 | 37050 | 37000 | 164 |
| 475 | 20250516 | 113200 | 5853879450 | 37050 | 37050 | 37050 | 37000 | 88 |
| 476 | 20250516 | 113100 | 5850619800 | 37050 | 37050 | 37100 | 37050 | 91 |
| 477 | 20250516 | 113000 | 5847248000 | 37050 | 37100 | 37100 | 37050 | 84 |
| 478 | 20250516 | 112900 | 5844132400 | 37050 | 37100 | 37100 | 37050 | 151 |
| 479 | 20250516 | 112800 | 5838532550 | 37100 | 36950 | 37100 | 36950 | 551 |
| 480 | 20250516 | 112700 | 5818148100 | 37000 | 37050 | 37050 | 37000 | 426 |
| 481 | 20250516 | 112600 | 5802378850 | 37050 | 37000 | 37050 | 36950 | 469 |
| 482 | 20250516 | 112500 | 5785033350 | 37000 | 37000 | 37000 | 37000 | 68 |
| 483 | 20250516 | 112400 | 5782517350 | 37000 | 37000 | 37000 | 36950 | 343 |
| 484 | 20250516 | 112300 | 5769826400 | 36950 | 36950 | 37000 | 36950 | 340 |
| 485 | 20250516 | 112200 | 5757254650 | 36950 | 36950 | 36950 | 36950 | 186 |
| 486 | 20250516 | 112100 | 5750381950 | 36950 | 37000 | 37000 | 36950 | 327 |
| 487 | 20250516 | 112000 | 5738296950 | 37000 | 37000 | 37000 | 36950 | 217 |
| 488 | 20250516 | 111900 | 5730270000 | 37000 | 37000 | 37100 | 37000 | 1756 |
| 489 | 20250516 | 111800 | 5665271800 | 37000 | 37000 | 37000 | 36950 | 422 |
| 490 | 20250516 | 111700 | 5649660150 | 36950 | 36950 | 37000 | 36950 | 175 |
| 491 | 20250516 | 111600 | 5643187150 | 37000 | 36950 | 37000 | 36950 | 36 |
| 492 | 20250516 | 111500 | 5641856650 | 36950 | 37000 | 37000 | 36950 | 354 |
| 493 | 20250516 | 111400 | 5628774150 | 36950 | 36950 | 37000 | 36950 | 174 |
| 494 | 20250516 | 111300 | 5622344600 | 37000 | 36950 | 37000 | 36950 | 178 |
| 495 | 20250516 | 111200 | 5615764700 | 37000 | 37000 | 37000 | 36950 | 566 |
| 496 | 20250516 | 111100 | 5594833700 | 36950 | 37000 | 37000 | 36950 | 363 |
| 497 | 20250516 | 111000 | 5581404950 | 36950 | 37000 | 37000 | 36900 | 502 |
| 498 | 20250516 | 110900 | 5562853800 | 37000 | 36950 | 37000 | 36950 | 124 |
| 499 | 20250516 | 110800 | 5558269400 | 36950 | 37050 | 37050 | 36950 | 2099 |
| 500 | 20250516 | 110700 | 5480608550 | 37050 | 37050 | 37050 | 37000 | 399 |
| 501 | 20250516 | 110600 | 5465842800 | 37050 | 37050 | 37050 | 37050 | 106 |
| 502 | 20250516 | 110500 | 5461915500 | 37050 | 37050 | 37100 | 37050 | 232 |
| 503 | 20250516 | 110400 | 5453318800 | 37050 | 37050 | 37100 | 37050 | 232 |
| 504 | 20250516 | 110300 | 5444721800 | 37050 | 37100 | 37150 | 37050 | 704 |
| 505 | 20250516 | 110200 | 5418627650 | 37100 | 37150 | 37150 | 37100 | 567 |
| 506 | 20250516 | 110100 | 5397587650 | 37150 | 37150 | 37250 | 37150 | 3118 |
| 507 | 20250516 | 110000 | 5281632450 | 37200 | 37200 | 37200 | 37150 | 206 |
| 508 | 20250516 | 105900 | 5273974800 | 37200 | 37150 | 37200 | 37150 | 74 |
| 509 | 20250516 | 105800 | 5271222250 | 37150 | 37200 | 37200 | 37150 | 83 |
| 510 | 20250516 | 105700 | 5268134900 | 37150 | 37300 | 37300 | 37150 | 1020 |
| 511 | 20250516 | 105600 | 5230176000 | 37300 | 37250 | 37300 | 37250 | 100 |
| 512 | 20250516 | 105500 | 5226447800 | 37250 | 37250 | 37300 | 37250 | 14 |
| 513 | 20250516 | 105400 | 5225926150 | 37250 | 37250 | 37300 | 37250 | 1262 |
| 514 | 20250516 | 105300 | 5178914250 | 37250 | 37300 | 37300 | 37250 | 88 |
| 515 | 20250516 | 105200 | 5175634350 | 37300 | 37300 | 37300 | 37250 | 65 |
| 516 | 20250516 | 105100 | 5173210400 | 37300 | 37350 | 37350 | 37250 | 1494 |
| 517 | 20250516 | 105000 | 5117481350 | 37300 | 37350 | 37350 | 37300 | 65 |
| 518 | 20250516 | 104900 | 5115053700 | 37350 | 37350 | 37400 | 37300 | 1087 |
| 519 | 20250516 | 104800 | 5074443000 | 37350 | 37250 | 37350 | 37250 | 1292 |
| 520 | 20250516 | 104700 | 5026257600 | 37250 | 37300 | 37300 | 37250 | 1433 |
| 521 | 20250516 | 104600 | 4972867350 | 37250 | 37300 | 37300 | 37250 | 473 |
| 522 | 20250516 | 104500 | 4955225000 | 37350 | 37350 | 37400 | 37350 | 296 |
| 523 | 20250516 | 104400 | 4944167200 | 37350 | 37300 | 37350 | 37300 | 72 |
| 524 | 20250516 | 104300 | 4941481350 | 37300 | 37350 | 37350 | 37200 | 2074 |
| 525 | 20250516 | 104200 | 4864180600 | 37400 | 37400 | 37400 | 37350 | 84 |
| 526 | 20250516 | 104100 | 4861041525 | 37400 | 37450 | 37450 | 37350 | 524 |
| 527 | 20250516 | 104000 | 4841448175 | 37400 | 37450 | 37450 | 37400 | 749 |
| 528 | 20250516 | 103900 | 4813408575 | 37450 | 37400 | 37450 | 37400 | 162 |
| 529 | 20250516 | 103800 | 4807347925 | 37400 | 37400 | 37400 | 37400 | 290 |
| 530 | 20250516 | 103700 | 4796501925 | 37450 | 37400 | 37450 | 37350 | 185 |
| 531 | 20250516 | 103600 | 4789583875 | 37400 | 37350 | 37400 | 37350 | 450 |
| 532 | 20250516 | 103500 | 4772762475 | 37350 | 37300 | 37350 | 37300 | 399 |
| 533 | 20250516 | 103400 | 4757878075 | 37300 | 37250 | 37300 | 37200 | 266 |
| 534 | 20250516 | 103300 | 4747968625 | 37300 | 37400 | 37400 | 37250 | 517 |
| 535 | 20250516 | 103200 | 4728656275 | 37350 | 37450 | 37450 | 37350 | 1872 |
| 536 | 20250516 | 103100 | 4658681725 | 37450 | 37400 | 37450 | 37400 | 851 |
| 537 | 20250516 | 103000 | 4626844975 | 37400 | 37450 | 37450 | 37400 | 240 |
| 538 | 20250516 | 102900 | 4617867875 | 37450 | 37400 | 37450 | 37350 | 1890 |
| 539 | 20250516 | 102800 | 4547195375 | 37350 | 37350 | 37400 | 37350 | 158 |
| 540 | 20250516 | 102700 | 4541287925 | 37400 | 37350 | 37400 | 37350 | 284 |
| 541 | 20250516 | 102600 | 4530676275 | 37350 | 37400 | 37400 | 37350 | 111 |
| 542 | 20250516 | 102500 | 4526527875 | 37400 | 37350 | 37400 | 37300 | 1170 |
| 543 | 20250516 | 102400 | 4482801575 | 37350 | 37300 | 37350 | 37250 | 650 |
| 544 | 20250516 | 102300 | 4458570675 | 37300 | 37300 | 37300 | 37250 | 654 |
| 545 | 20250516 | 102200 | 4434180675 | 37300 | 37200 | 37300 | 37200 | 312 |
| 546 | 20250516 | 102100 | 4422550475 | 37200 | 37100 | 37200 | 37050 | 564 |
| 547 | 20250516 | 102000 | 4401623425 | 37100 | 37050 | 37100 | 37050 | 362 |
| 548 | 20250516 | 101900 | 4388209125 | 37050 | 37100 | 37100 | 37050 | 3550 |
| 549 | 20250516 | 101800 | 4256532775 | 37100 | 37100 | 37150 | 37050 | 362 |
| 550 | 20250516 | 101700 | 4243101825 | 37100 | 37200 | 37200 | 37100 | 1221 |
| 551 | 20250516 | 101600 | 4197779925 | 37200 | 37250 | 37250 | 37200 | 639 |
| 552 | 20250516 | 101500 | 4174003575 | 37250 | 37200 | 37250 | 37200 | 222 |
| 553 | 20250516 | 101400 | 4165739225 | 37250 | 37150 | 37250 | 37100 | 327 |
| 554 | 20250516 | 101300 | 4153572725 | 37200 | 37200 | 37200 | 37100 | 864 |
| 555 | 20250516 | 101200 | 4121445225 | 37100 | 37100 | 37150 | 37100 | 228 |
| 556 | 20250516 | 101100 | 4112982125 | 37150 | 37050 | 37150 | 37000 | 578 |
| 557 | 20250516 | 101000 | 4091552675 | 37050 | 37050 | 37050 | 37000 | 136 |
| 558 | 20250516 | 100900 | 4086516725 | 37000 | 37000 | 37000 | 36950 | 1699 |
| 559 | 20250516 | 100800 | 4023653975 | 36950 | 36900 | 37000 | 36900 | 1692 |
| 560 | 20250516 | 100700 | 3961212175 | 36900 | 36900 | 36950 | 36800 | 1171 |
| 561 | 20250516 | 100600 | 3918023150 | 36900 | 37050 | 37050 | 36900 | 6283 |
| 562 | 20250516 | 100500 | 3685988800 | 37050 | 37050 | 37050 | 37000 | 525 |
| 563 | 20250516 | 100400 | 3666552250 | 37100 | 37150 | 37150 | 37000 | 992 |
| 564 | 20250516 | 100300 | 3629781800 | 37100 | 37150 | 37150 | 37100 | 452 |
| 565 | 20250516 | 100200 | 3613004800 | 37200 | 37200 | 37200 | 37150 | 113 |
| 566 | 20250516 | 100100 | 3608804350 | 37150 | 37200 | 37200 | 37150 | 548 |
| 567 | 20250516 | 100000 | 3588441950 | 37200 | 37200 | 37200 | 37150 | 233 |
| 568 | 20250516 | 095900 | 3579775350 | 37150 | 37300 | 37300 | 37150 | 1235 |
| 569 | 20250516 | 095800 | 3533844650 | 37300 | 37300 | 37300 | 37250 | 1533 |
| 570 | 20250516 | 095700 | 3476716850 | 37250 | 37300 | 37300 | 37225 | 9381 |
| 571 | 20250516 | 095600 | 3126901350 | 37300 | 37300 | 37350 | 37300 | 1669 |
| 572 | 20250516 | 095500 | 3064646000 | 37300 | 37350 | 37350 | 37300 | 632 |
| 573 | 20250516 | 095400 | 3041044300 | 37350 | 37400 | 37400 | 37350 | 645 |
| 574 | 20250516 | 095300 | 3016949200 | 37400 | 37400 | 37450 | 37350 | 1185 |
| 575 | 20250516 | 095200 | 2972630550 | 37450 | 37450 | 37500 | 37400 | 2500 |
| 576 | 20250516 | 095100 | 2878939050 | 37500 | 37550 | 37550 | 37500 | 670 |
| 577 | 20250516 | 095000 | 2853808250 | 37550 | 37600 | 37600 | 37500 | 2409 |
| 578 | 20250516 | 094900 | 2763398450 | 37600 | 37650 | 37650 | 37500 | 2969 |
| 579 | 20250516 | 094800 | 2651806250 | 37650 | 37600 | 37700 | 37525 | 3790 |
| 580 | 20250516 | 094700 | 2509257400 | 37600 | 37450 | 37600 | 37450 | 3542 |
| 581 | 20250516 | 094600 | 2376340950 | 37500 | 37450 | 37500 | 37425 | 2120 |
| 582 | 20250516 | 094500 | 2296925900 | 37450 | 37300 | 37450 | 37250 | 4549 |
| 583 | 20250516 | 094400 | 2126863650 | 37250 | 37250 | 37250 | 37200 | 1145 |
| 584 | 20250516 | 094300 | 2084230300 | 37250 | 37200 | 37250 | 37150 | 1650 |
| 585 | 20250516 | 094200 | 2022852400 | 37150 | 37100 | 37150 | 37100 | 548 |
| 586 | 20250516 | 094100 | 2002501300 | 37050 | 37100 | 37100 | 37050 | 569 |
| 587 | 20250516 | 094000 | 1981392800 | 37100 | 37150 | 37200 | 37100 | 2322 |
| 588 | 20250516 | 093900 | 1895222100 | 37100 | 37200 | 37200 | 37100 | 411 |
| 589 | 20250516 | 093800 | 1879958800 | 37150 | 37150 | 37200 | 37150 | 468 |
| 590 | 20250516 | 093700 | 1862572550 | 37150 | 37150 | 37150 | 37100 | 1608 |
| 591 | 20250516 | 093600 | 1802835600 | 37150 | 37000 | 37150 | 37000 | 1142 |
| 592 | 20250516 | 093500 | 1760511200 | 37000 | 37000 | 37050 | 36950 | 95 |
| 593 | 20250516 | 093400 | 1756993000 | 37000 | 36950 | 37000 | 36900 | 2894 |
| 594 | 20250516 | 093300 | 1649966700 | 36900 | 36950 | 36950 | 36900 | 198 |
| 595 | 20250516 | 093200 | 1642652700 | 36950 | 37000 | 37000 | 36900 | 1138 |
| 596 | 20250516 | 093100 | 1600629550 | 36950 | 36950 | 37000 | 36950 | 260 |
| 597 | 20250516 | 093000 | 1591016850 | 37000 | 37200 | 37200 | 36950 | 1914 |
| 598 | 20250516 | 092900 | 1520140150 | 37150 | 37150 | 37200 | 37100 | 879 |
| 599 | 20250516 | 092800 | 1487499450 | 37150 | 37100 | 37150 | 37100 | 1141 |
| 600 | 20250516 | 092700 | 1445156450 | 37050 | 37100 | 37150 | 37000 | 1441 |
| 601 | 20250516 | 092600 | 1391729700 | 37200 | 37050 | 37200 | 37050 | 1574 |
| 602 | 20250516 | 092500 | 1333285700 | 37050 | 37000 | 37100 | 36950 | 777 |
| 603 | 20250516 | 092400 | 1304538550 | 37000 | 36900 | 37000 | 36900 | 830 |
| 604 | 20250516 | 092300 | 1273875050 | 36900 | 36900 | 36900 | 36800 | 651 |
| 605 | 20250516 | 092200 | 1249888900 | 36850 | 36800 | 36850 | 36800 | 466 |
| 606 | 20250516 | 092100 | 1232722500 | 36800 | 36800 | 36850 | 36800 | 798 |
| 607 | 20250516 | 092000 | 1203355650 | 36800 | 36850 | 36850 | 36800 | 546 |
| 608 | 20250516 | 091900 | 1183260350 | 36850 | 36850 | 36850 | 36800 | 323 |
| 609 | 20250516 | 091800 | 1171359400 | 36900 | 36850 | 36900 | 36850 | 609 |
| 610 | 20250516 | 091700 | 1148917150 | 36850 | 36900 | 36900 | 36850 | 596 |
| 611 | 20250516 | 091600 | 1126952400 | 36850 | 36900 | 36900 | 36850 | 869 |
| 612 | 20250516 | 091500 | 1094902450 | 36950 | 37000 | 37100 | 36950 | 1531 |
| 613 | 20250516 | 091400 | 1038268750 | 37100 | 37050 | 37150 | 37000 | 222 |
| 614 | 20250516 | 091300 | 1030034300 | 37050 | 37000 | 37100 | 36950 | 1505 |
| 615 | 20250516 | 091200 | 974326400 | 37000 | 37000 | 37000 | 36950 | 587 |
| 616 | 20250516 | 091100 | 952607900 | 37000 | 37100 | 37100 | 36950 | 2531 |
| 617 | 20250516 | 091000 | 858938100 | 37050 | 37050 | 37150 | 37000 | 1004 |
| 618 | 20250516 | 090900 | 821745300 | 37100 | 37100 | 37150 | 37000 | 2381 |
| 619 | 20250516 | 090800 | 733512100 | 37050 | 37050 | 37150 | 37050 | 1216 |
| 620 | 20250516 | 090700 | 688437100 | 37050 | 37150 | 37150 | 37000 | 1105 |
| 621 | 20250516 | 090600 | 647466450 | 37200 | 36900 | 37200 | 36850 | 3117 |
| 622 | 20250516 | 090500 | 532212650 | 36900 | 36750 | 36900 | 36750 | 1636 |
| 623 | 20250516 | 090400 | 471931200 | 36750 | 36950 | 36950 | 36750 | 3421 |
| 624 | 20250516 | 090300 | 345788650 | 37000 | 37000 | 37050 | 36950 | 1064 |
| 625 | 20250516 | 090200 | 306448050 | 37000 | 37050 | 37100 | 37000 | 705 |
| 626 | 20250516 | 090100 | 280355150 | 37100 | 37200 | 37300 | 37000 | 2270 |
| 627 | 20250516 | 090000 | 196169700 | 37200 | 37300 | 37300 | 37100 | 5263 |