30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 183000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 7245 |
| 3 | 20250516 | 182900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250516 | 182800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250516 | 182700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250516 | 182600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250516 | 182500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250516 | 182400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250516 | 182300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250516 | 182200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250516 | 182100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250516 | 182000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250516 | 181900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250516 | 181800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250516 | 181700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250516 | 181600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250516 | 181500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250516 | 181400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250516 | 181300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250516 | 181200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250516 | 181100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250516 | 181000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250516 | 180900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250516 | 180800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250516 | 180700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250516 | 180600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250516 | 180500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250516 | 180400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250516 | 180300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250516 | 180200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250516 | 180100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250516 | 180000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 7245 |
| 33 | 20250516 | 175900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250516 | 175800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250516 | 175700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250516 | 175600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250516 | 175500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250516 | 175400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250516 | 175300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250516 | 175200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250516 | 175100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250516 | 175000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250516 | 174900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250516 | 174800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250516 | 174700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250516 | 174600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250516 | 174500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250516 | 174400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250516 | 174300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250516 | 174200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250516 | 174100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250516 | 174000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250516 | 173900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250516 | 173800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250516 | 173700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250516 | 173600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250516 | 173500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250516 | 173400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250516 | 173300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250516 | 173200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250516 | 173100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250516 | 173000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 7245 |
| 63 | 20250516 | 172900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250516 | 172800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250516 | 172700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250516 | 172600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250516 | 172500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250516 | 172400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250516 | 172300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250516 | 172200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250516 | 172100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250516 | 172000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250516 | 171900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250516 | 171800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250516 | 171700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250516 | 171600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250516 | 171500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250516 | 171400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250516 | 171300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250516 | 171200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250516 | 171100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250516 | 171000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250516 | 170900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250516 | 170800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250516 | 170700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250516 | 170600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250516 | 170500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250516 | 170400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250516 | 170300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250516 | 170200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250516 | 170100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250516 | 170000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 7245 |
| 93 | 20250516 | 165900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250516 | 165800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250516 | 165700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250516 | 165600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250516 | 165500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250516 | 165400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250516 | 165300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250516 | 165200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250516 | 165100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250516 | 165000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250516 | 164900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250516 | 164800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250516 | 164700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250516 | 164600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250516 | 164500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250516 | 164400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250516 | 164300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250516 | 164200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250516 | 164100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250516 | 164000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250516 | 163900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250516 | 163800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250516 | 163700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250516 | 163600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250516 | 163500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250516 | 163400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250516 | 163300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250516 | 163200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250516 | 163100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250516 | 163000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 7245 |
| 123 | 20250516 | 162900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250516 | 162800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250516 | 162700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250516 | 162600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250516 | 162500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250516 | 162400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250516 | 162300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250516 | 162200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250516 | 162100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250516 | 162000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250516 | 161900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250516 | 161800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250516 | 161700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250516 | 161600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250516 | 161500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250516 | 161400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250516 | 161300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250516 | 161200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250516 | 161100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250516 | 161000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250516 | 160900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250516 | 160800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250516 | 160700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250516 | 160600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250516 | 160500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250516 | 160400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250516 | 160300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250516 | 160200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250516 | 160100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250516 | 160000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 7245 |
| 153 | 20250516 | 155900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250516 | 155800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250516 | 155700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250516 | 155600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250516 | 155500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250516 | 155400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250516 | 155300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250516 | 155200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250516 | 155100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250516 | 155000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250516 | 154900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250516 | 154800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250516 | 154700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250516 | 154600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250516 | 154500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250516 | 154400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250516 | 154300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250516 | 154200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250516 | 154100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250516 | 154000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250516 | 153900 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250516 | 153800 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250516 | 153700 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250516 | 153600 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250516 | 153500 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250516 | 153400 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250516 | 153300 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250516 | 153200 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250516 | 153100 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250516 | 153000 | 9147021900 | 23450 | 23450 | 23450 | 23450 | 14490 |
| 183 | 20250516 | 152900 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250516 | 152800 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250516 | 152700 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250516 | 152600 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250516 | 152500 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250516 | 152400 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250516 | 152300 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250516 | 152200 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250516 | 152100 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250516 | 152000 | 8977126650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250516 | 151900 | 8977126650 | 23450 | 23450 | 23500 | 23400 | 1895 |
| 194 | 20250516 | 151800 | 8932688150 | 23450 | 23425 | 23500 | 23400 | 901 |
| 195 | 20250516 | 151700 | 8911556750 | 23400 | 23450 | 23450 | 23400 | 3009 |
| 196 | 20250516 | 151600 | 8841104250 | 23400 | 23450 | 23450 | 23400 | 920 |
| 197 | 20250516 | 151500 | 8819533050 | 23450 | 23450 | 23500 | 23450 | 827 |
| 198 | 20250516 | 151400 | 8800116300 | 23450 | 23450 | 23500 | 23450 | 637 |
| 199 | 20250516 | 151300 | 8785164650 | 23500 | 23450 | 23500 | 23400 | 1689 |
| 200 | 20250516 | 151200 | 8745559000 | 23450 | 23450 | 23475 | 23400 | 4874 |
| 201 | 20250516 | 151100 | 8631263900 | 23450 | 23450 | 23450 | 23400 | 687 |
| 202 | 20250516 | 151000 | 8615154700 | 23400 | 23450 | 23450 | 23400 | 706 |
| 203 | 20250516 | 150900 | 8598599050 | 23500 | 23450 | 23500 | 23450 | 1761 |
| 204 | 20250516 | 150800 | 8557278750 | 23450 | 23450 | 23500 | 23450 | 1368 |
| 205 | 20250516 | 150700 | 8525195450 | 23450 | 23450 | 23450 | 23400 | 1052 |
| 206 | 20250516 | 150600 | 8500531050 | 23450 | 23400 | 23450 | 23400 | 4578 |
| 207 | 20250516 | 150500 | 8393394300 | 23400 | 23400 | 23400 | 23375 | 466 |
| 208 | 20250516 | 150400 | 8382489950 | 23400 | 23400 | 23400 | 23400 | 1508 |
| 209 | 20250516 | 150300 | 8347202750 | 23400 | 23400 | 23400 | 23350 | 221 |
| 210 | 20250516 | 150200 | 8342031900 | 23400 | 23400 | 23400 | 23350 | 312 |
| 211 | 20250516 | 150100 | 8334731350 | 23400 | 23350 | 23400 | 23350 | 295 |
| 212 | 20250516 | 150000 | 8327833300 | 23350 | 23350 | 23375 | 23300 | 5431 |
| 213 | 20250516 | 145900 | 8201119400 | 23300 | 23350 | 23350 | 23300 | 148 |
| 214 | 20250516 | 145800 | 8197664200 | 23350 | 23325 | 23350 | 23325 | 1397 |
| 215 | 20250516 | 145700 | 8165044325 | 23300 | 23350 | 23350 | 23300 | 3138 |
| 216 | 20250516 | 145600 | 8091878025 | 23350 | 23350 | 23400 | 23350 | 3964 |
| 217 | 20250516 | 145500 | 7999315925 | 23400 | 23400 | 23400 | 23350 | 2875 |
| 218 | 20250516 | 145400 | 7932141675 | 23400 | 23400 | 23400 | 23400 | 1063 |
| 219 | 20250516 | 145300 | 7907267475 | 23350 | 23350 | 23400 | 23350 | 53 |
| 220 | 20250516 | 145200 | 7906028775 | 23400 | 23400 | 23400 | 23350 | 129 |
| 221 | 20250516 | 145100 | 7903015675 | 23400 | 23400 | 23400 | 23350 | 259 |
| 222 | 20250516 | 145000 | 7896955575 | 23400 | 23400 | 23450 | 23400 | 3276 |
| 223 | 20250516 | 144900 | 7820293375 | 23400 | 23400 | 23400 | 23350 | 594 |
| 224 | 20250516 | 144800 | 7806418775 | 23400 | 23400 | 23400 | 23350 | 263 |
| 225 | 20250516 | 144700 | 7800274675 | 23400 | 23400 | 23400 | 23400 | 1 |
| 226 | 20250516 | 144600 | 7800251275 | 23400 | 23400 | 23400 | 23400 | 1 |
| 227 | 20250516 | 144500 | 7800227875 | 23400 | 23400 | 23400 | 23400 | 47 |
| 228 | 20250516 | 144400 | 7799128075 | 23400 | 23400 | 23400 | 23350 | 87 |
| 229 | 20250516 | 144300 | 7797096275 | 23400 | 23400 | 23400 | 23400 | 1370 |
| 230 | 20250516 | 144200 | 7765038275 | 23400 | 23400 | 23400 | 23400 | 66 |
| 231 | 20250516 | 144100 | 7763493875 | 23400 | 23400 | 23400 | 23400 | 1 |
| 232 | 20250516 | 144000 | 7763470475 | 23400 | 23350 | 23400 | 23350 | 22 |
| 233 | 20250516 | 143900 | 7762956725 | 23350 | 23350 | 23400 | 23350 | 1399 |
| 234 | 20250516 | 143800 | 7730290025 | 23350 | 23400 | 23400 | 23350 | 182 |
| 235 | 20250516 | 143700 | 7726040275 | 23350 | 23350 | 23400 | 23350 | 153 |
| 236 | 20250516 | 143600 | 7722467675 | 23400 | 23350 | 23400 | 23350 | 2345 |
| 237 | 20250516 | 143500 | 7667710625 | 23350 | 23350 | 23400 | 23350 | 3503 |
| 238 | 20250516 | 143400 | 7585915275 | 23350 | 23350 | 23400 | 23350 | 136 |
| 239 | 20250516 | 143300 | 7582739625 | 23350 | 23400 | 23400 | 23350 | 1544 |
| 240 | 20250516 | 143200 | 7546687125 | 23400 | 23350 | 23400 | 23350 | 23 |
| 241 | 20250516 | 143100 | 7546149425 | 23400 | 23350 | 23400 | 23350 | 74 |
| 242 | 20250516 | 143000 | 7544420175 | 23400 | 23350 | 23400 | 23350 | 1259 |
| 243 | 20250516 | 142900 | 7515010725 | 23400 | 23350 | 23400 | 23350 | 3321 |
| 244 | 20250516 | 142800 | 7437464875 | 23350 | 23350 | 23400 | 23350 | 597 |
| 245 | 20250516 | 142700 | 7423510775 | 23400 | 23400 | 23400 | 23400 | 728 |
| 246 | 20250516 | 142600 | 7406475575 | 23450 | 23450 | 23450 | 23450 | 47 |
| 247 | 20250516 | 142500 | 7405373425 | 23425 | 23450 | 23450 | 23425 | 56 |
| 248 | 20250516 | 142400 | 7404061475 | 23450 | 23450 | 23450 | 23400 | 318 |
| 249 | 20250516 | 142300 | 7396618475 | 23450 | 23400 | 23450 | 23400 | 11 |
| 250 | 20250516 | 142200 | 7396361025 | 23400 | 23400 | 23450 | 23400 | 353 |
| 251 | 20250516 | 142100 | 7388100775 | 23400 | 23400 | 23450 | 23400 | 1063 |
| 252 | 20250516 | 142000 | 7363225525 | 23400 | 23400 | 23450 | 23400 | 140 |
| 253 | 20250516 | 141900 | 7359948550 | 23400 | 23450 | 23450 | 23400 | 34 |
| 254 | 20250516 | 141800 | 7359151800 | 23400 | 23400 | 23450 | 23400 | 963 |
| 255 | 20250516 | 141700 | 7336617550 | 23400 | 23350 | 23450 | 23350 | 6668 |
| 256 | 20250516 | 141600 | 7180472500 | 23350 | 23400 | 23400 | 23350 | 686 |
| 257 | 20250516 | 141500 | 7164448050 | 23400 | 23400 | 23400 | 23350 | 156 |
| 258 | 20250516 | 141400 | 7160799000 | 23400 | 23400 | 23400 | 23400 | 3 |
| 259 | 20250516 | 141300 | 7160728800 | 23350 | 23400 | 23400 | 23350 | 633 |
| 260 | 20250516 | 141200 | 7145931650 | 23400 | 23350 | 23400 | 23350 | 211 |
| 261 | 20250516 | 141100 | 7140994750 | 23400 | 23350 | 23400 | 23350 | 158 |
| 262 | 20250516 | 141000 | 7137305050 | 23400 | 23400 | 23400 | 23350 | 1548 |
| 263 | 20250516 | 140900 | 7101106850 | 23400 | 23400 | 23400 | 23350 | 1386 |
| 264 | 20250516 | 140800 | 7068674500 | 23400 | 23400 | 23400 | 23400 | 597 |
| 265 | 20250516 | 140700 | 7054704700 | 23400 | 23400 | 23450 | 23400 | 197 |
| 266 | 20250516 | 140600 | 7050094850 | 23400 | 23400 | 23400 | 23400 | 1029 |
| 267 | 20250516 | 140500 | 7026016250 | 23400 | 23450 | 23450 | 23400 | 159 |
| 268 | 20250516 | 140400 | 7022294100 | 23400 | 23450 | 23450 | 23400 | 206 |
| 269 | 20250516 | 140300 | 7017473650 | 23400 | 23450 | 23450 | 23400 | 214 |
| 270 | 20250516 | 140200 | 7012466000 | 23400 | 23400 | 23400 | 23400 | 2455 |
| 271 | 20250516 | 140100 | 6955019000 | 23450 | 23400 | 23450 | 23400 | 828 |
| 272 | 20250516 | 140000 | 6935643650 | 23450 | 23450 | 23450 | 23400 | 194 |
| 273 | 20250516 | 135900 | 6931099350 | 23400 | 23450 | 23450 | 23400 | 278 |
| 274 | 20250516 | 135800 | 6924580300 | 23400 | 23400 | 23450 | 23400 | 1145 |
| 275 | 20250516 | 135700 | 6897736700 | 23450 | 23450 | 23450 | 23400 | 2044 |
| 276 | 20250516 | 135600 | 6849906800 | 23400 | 23450 | 23450 | 23400 | 7 |
| 277 | 20250516 | 135500 | 6849742700 | 23450 | 23450 | 23450 | 23450 | 454 |
| 278 | 20250516 | 135400 | 6839096400 | 23450 | 23400 | 23450 | 23400 | 121 |
| 279 | 20250516 | 135300 | 6836264950 | 23450 | 23450 | 23450 | 23400 | 3 |
| 280 | 20250516 | 135200 | 6836194650 | 23450 | 23450 | 23450 | 23400 | 407 |
| 281 | 20250516 | 135100 | 6826661800 | 23450 | 23450 | 23450 | 23400 | 187 |
| 282 | 20250516 | 135000 | 6822284150 | 23450 | 23400 | 23450 | 23400 | 56 |
| 283 | 20250516 | 134900 | 6820971450 | 23400 | 23450 | 23450 | 23400 | 1222 |
| 284 | 20250516 | 134800 | 6792326600 | 23400 | 23400 | 23450 | 23400 | 114 |
| 285 | 20250516 | 134700 | 6789657300 | 23400 | 23450 | 23450 | 23400 | 52 |
| 286 | 20250516 | 134600 | 6788440400 | 23400 | 23450 | 23450 | 23400 | 210 |
| 287 | 20250516 | 134500 | 6783521350 | 23400 | 23400 | 23450 | 23400 | 260 |
| 288 | 20250516 | 134400 | 6777433850 | 23400 | 23450 | 23450 | 23400 | 1170 |
| 289 | 20250516 | 134300 | 6750026050 | 23450 | 23450 | 23450 | 23450 | 72 |
| 290 | 20250516 | 134200 | 6748337650 | 23450 | 23500 | 23500 | 23450 | 20 |
| 291 | 20250516 | 134100 | 6747868600 | 23450 | 23450 | 23450 | 23450 | 616 |
| 292 | 20250516 | 134000 | 6733423400 | 23500 | 23500 | 23500 | 23500 | 3 |
| 293 | 20250516 | 133900 | 6733352900 | 23450 | 23450 | 23450 | 23450 | 86 |
| 294 | 20250516 | 133800 | 6731336200 | 23500 | 23450 | 23500 | 23450 | 3 |
| 295 | 20250516 | 133700 | 6731265750 | 23500 | 23500 | 23500 | 23500 | 7 |
| 296 | 20250516 | 133600 | 6731101250 | 23450 | 23450 | 23450 | 23450 | 1761 |
| 297 | 20250516 | 133500 | 6689805800 | 23450 | 23450 | 23500 | 23450 | 608 |
| 298 | 20250516 | 133400 | 6675548150 | 23450 | 23450 | 23450 | 23400 | 2065 |
| 299 | 20250516 | 133300 | 6627170600 | 23450 | 23400 | 23500 | 23400 | 12731 |
| 300 | 20250516 | 133200 | 6329212400 | 23400 | 23400 | 23400 | 23400 | 2 |
| 301 | 20250516 | 133100 | 6329165600 | 23350 | 23400 | 23400 | 23350 | 523 |
| 302 | 20250516 | 133000 | 6316952500 | 23350 | 23350 | 23350 | 23350 | 2500 |
| 303 | 20250516 | 132900 | 6258577500 | 23350 | 23400 | 23400 | 23350 | 13 |
| 304 | 20250516 | 132800 | 6258273350 | 23350 | 23400 | 23400 | 23350 | 2 |
| 305 | 20250516 | 132700 | 6258226600 | 23350 | 23400 | 23400 | 23350 | 705 |
| 306 | 20250516 | 132600 | 6241764700 | 23400 | 23400 | 23400 | 23350 | 103 |
| 307 | 20250516 | 132500 | 6239357100 | 23350 | 23400 | 23400 | 23350 | 275 |
| 308 | 20250516 | 132400 | 6232924650 | 23400 | 23400 | 23400 | 23400 | 51 |
| 309 | 20250516 | 132300 | 6231731250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20250516 | 132200 | 6231731250 | 23350 | 23400 | 23400 | 23350 | 22 |
| 311 | 20250516 | 132100 | 6231217500 | 23350 | 23350 | 23400 | 23350 | 174 |
| 312 | 20250516 | 132000 | 6227154050 | 23400 | 23400 | 23400 | 23350 | 64 |
| 313 | 20250516 | 131900 | 6225659500 | 23400 | 23350 | 23400 | 23350 | 199 |
| 314 | 20250516 | 131800 | 6221012700 | 23350 | 23400 | 23400 | 23350 | 2822 |
| 315 | 20250516 | 131700 | 6155104550 | 23400 | 23400 | 23400 | 23400 | 111 |
| 316 | 20250516 | 131600 | 6152507150 | 23400 | 23400 | 23400 | 23350 | 555 |
| 317 | 20250516 | 131500 | 6139520650 | 23400 | 23400 | 23400 | 23400 | 87 |
| 318 | 20250516 | 131400 | 6137484850 | 23400 | 23450 | 23450 | 23400 | 1667 |
| 319 | 20250516 | 131300 | 6098476750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20250516 | 131200 | 6098476750 | 23450 | 23450 | 23450 | 23450 | 1 |
| 321 | 20250516 | 131100 | 6098453300 | 23400 | 23400 | 23400 | 23400 | 11 |
| 322 | 20250516 | 131000 | 6098195900 | 23450 | 23450 | 23450 | 23450 | 30 |
| 323 | 20250516 | 130900 | 6097492400 | 23450 | 23400 | 23450 | 23400 | 112 |
| 324 | 20250516 | 130800 | 6094870100 | 23400 | 23450 | 23450 | 23350 | 1904 |
| 325 | 20250516 | 130700 | 6050306900 | 23450 | 23425 | 23450 | 23400 | 1194 |
| 326 | 20250516 | 130600 | 6022336675 | 23400 | 23500 | 23500 | 23400 | 2718 |
| 327 | 20250516 | 130500 | 5958644025 | 23450 | 23500 | 23500 | 23450 | 93 |
| 328 | 20250516 | 130400 | 5956461925 | 23475 | 23500 | 23500 | 23450 | 129 |
| 329 | 20250516 | 130300 | 5953431200 | 23450 | 23500 | 23500 | 23450 | 162 |
| 330 | 20250516 | 130200 | 5949625700 | 23500 | 23500 | 23550 | 23450 | 465 |
| 331 | 20250516 | 130100 | 5938698250 | 23500 | 23550 | 23550 | 23500 | 110 |
| 332 | 20250516 | 130000 | 5936113200 | 23500 | 23500 | 23500 | 23500 | 762 |
| 333 | 20250516 | 125900 | 5918206200 | 23500 | 23500 | 23550 | 23500 | 1391 |
| 334 | 20250516 | 125800 | 5885492650 | 23500 | 23550 | 23550 | 23500 | 998 |
| 335 | 20250516 | 125700 | 5862034050 | 23550 | 23550 | 23550 | 23550 | 91 |
| 336 | 20250516 | 125600 | 5859891000 | 23550 | 23550 | 23550 | 23550 | 1536 |
| 337 | 20250516 | 125500 | 5823718200 | 23550 | 23550 | 23600 | 23550 | 517 |
| 338 | 20250516 | 125400 | 5811542800 | 23550 | 23550 | 23550 | 23550 | 152 |
| 339 | 20250516 | 125300 | 5807963200 | 23550 | 23600 | 23600 | 23550 | 83 |
| 340 | 20250516 | 125200 | 5806008500 | 23550 | 23550 | 23600 | 23550 | 769 |
| 341 | 20250516 | 125100 | 5787898500 | 23550 | 23550 | 23550 | 23550 | 763 |
| 342 | 20250516 | 125000 | 5769929850 | 23550 | 23500 | 23550 | 23500 | 2990 |
| 343 | 20250516 | 124900 | 5699616250 | 23500 | 23500 | 23550 | 23450 | 3860 |
| 344 | 20250516 | 124800 | 5608911450 | 23550 | 23550 | 23550 | 23550 | 101 |
| 345 | 20250516 | 124700 | 5606532900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 346 | 20250516 | 124600 | 5606532900 | 23500 | 23550 | 23550 | 23500 | 6 |
| 347 | 20250516 | 124500 | 5606391775 | 23500 | 23500 | 23550 | 23500 | 140 |
| 348 | 20250516 | 124400 | 5603100275 | 23550 | 23500 | 23550 | 23500 | 3 |
| 349 | 20250516 | 124300 | 5603029725 | 23550 | 23550 | 23550 | 23550 | 10 |
| 350 | 20250516 | 124200 | 5602794225 | 23550 | 23550 | 23550 | 23550 | 164 |
| 351 | 20250516 | 124100 | 5598932025 | 23550 | 23550 | 23550 | 23550 | 345 |
| 352 | 20250516 | 124000 | 5590807275 | 23550 | 23550 | 23550 | 23550 | 182 |
| 353 | 20250516 | 123900 | 5586521175 | 23550 | 23500 | 23550 | 23500 | 14 |
| 354 | 20250516 | 123800 | 5586192025 | 23550 | 23550 | 23550 | 23500 | 71 |
| 355 | 20250516 | 123700 | 5584523375 | 23550 | 23500 | 23550 | 23500 | 27 |
| 356 | 20250516 | 123600 | 5583888825 | 23500 | 23550 | 23550 | 23500 | 90 |
| 357 | 20250516 | 123500 | 5581770075 | 23550 | 23550 | 23550 | 23550 | 619 |
| 358 | 20250516 | 123400 | 5567192625 | 23550 | 23600 | 23600 | 23550 | 341 |
| 359 | 20250516 | 123300 | 5559162025 | 23550 | 23550 | 23550 | 23550 | 2655 |
| 360 | 20250516 | 123200 | 5496636775 | 23550 | 23550 | 23550 | 23550 | 32 |
| 361 | 20250516 | 123100 | 5495883175 | 23500 | 23500 | 23550 | 23500 | 932 |
| 362 | 20250516 | 123000 | 5473981075 | 23500 | 23500 | 23550 | 23500 | 1579 |
| 363 | 20250516 | 122900 | 5436873875 | 23500 | 23500 | 23550 | 23500 | 15 |
| 364 | 20250516 | 122800 | 5436521325 | 23500 | 23500 | 23500 | 23500 | 341 |
| 365 | 20250516 | 122700 | 5428507825 | 23500 | 23550 | 23550 | 23500 | 10 |
| 366 | 20250516 | 122600 | 5428272575 | 23550 | 23550 | 23550 | 23550 | 0 |
| 367 | 20250516 | 122500 | 5428272575 | 23550 | 23550 | 23550 | 23550 | 1 |
| 368 | 20250516 | 122400 | 5428249025 | 23500 | 23500 | 23500 | 23500 | 50 |
| 369 | 20250516 | 122300 | 5427074025 | 23550 | 23550 | 23550 | 23550 | 1 |
| 370 | 20250516 | 122200 | 5427050475 | 23500 | 23500 | 23500 | 23500 | 1 |
| 371 | 20250516 | 122100 | 5427026975 | 23550 | 23550 | 23550 | 23550 | 24 |
| 372 | 20250516 | 122000 | 5426461775 | 23550 | 23550 | 23550 | 23550 | 95 |
| 373 | 20250516 | 121900 | 5424224525 | 23550 | 23500 | 23550 | 23500 | 13 |
| 374 | 20250516 | 121800 | 5423918475 | 23550 | 23600 | 23600 | 23550 | 328 |
| 375 | 20250516 | 121700 | 5416191575 | 23550 | 23550 | 23550 | 23550 | 180 |
| 376 | 20250516 | 121600 | 5411952575 | 23550 | 23550 | 23600 | 23550 | 413 |
| 377 | 20250516 | 121500 | 5402226375 | 23550 | 23550 | 23550 | 23550 | 1682 |
| 378 | 20250516 | 121400 | 5362615275 | 23500 | 23500 | 23500 | 23450 | 2380 |
| 379 | 20250516 | 121300 | 5306695175 | 23500 | 23500 | 23500 | 23500 | 41 |
| 380 | 20250516 | 121200 | 5305731675 | 23450 | 23500 | 23500 | 23450 | 113 |
| 381 | 20250516 | 121100 | 5303076575 | 23450 | 23500 | 23500 | 23450 | 764 |
| 382 | 20250516 | 121000 | 5285155775 | 23500 | 23500 | 23500 | 23500 | 83 |
| 383 | 20250516 | 120900 | 5283205275 | 23450 | 23450 | 23450 | 23450 | 17 |
| 384 | 20250516 | 120800 | 5282806625 | 23475 | 23450 | 23500 | 23450 | 1561 |
| 385 | 20250516 | 120700 | 5246199875 | 23450 | 23450 | 23500 | 23450 | 1510 |
| 386 | 20250516 | 120600 | 5210790225 | 23450 | 23450 | 23500 | 23450 | 106 |
| 387 | 20250516 | 120500 | 5208304475 | 23500 | 23550 | 23550 | 23500 | 1334 |
| 388 | 20250516 | 120400 | 5176951225 | 23500 | 23500 | 23550 | 23500 | 828 |
| 389 | 20250516 | 120300 | 5157491425 | 23550 | 23500 | 23550 | 23500 | 1001 |
| 390 | 20250516 | 120200 | 5133917925 | 23500 | 23500 | 23500 | 23500 | 1811 |
| 391 | 20250516 | 120100 | 5091359425 | 23500 | 23500 | 23500 | 23500 | 17 |
| 392 | 20250516 | 120000 | 5090959925 | 23500 | 23500 | 23500 | 23500 | 617 |
| 393 | 20250516 | 115900 | 5076460425 | 23450 | 23450 | 23450 | 23450 | 789 |
| 394 | 20250516 | 115800 | 5057958375 | 23450 | 23450 | 23450 | 23450 | 486 |
| 395 | 20250516 | 115700 | 5046561675 | 23450 | 23400 | 23450 | 23400 | 761 |
| 396 | 20250516 | 115600 | 5028739975 | 23400 | 23400 | 23450 | 23350 | 1981 |
| 397 | 20250516 | 115500 | 4982436325 | 23400 | 23300 | 23450 | 23300 | 4677 |
| 398 | 20250516 | 115400 | 4873252925 | 23350 | 23350 | 23400 | 23350 | 3598 |
| 399 | 20250516 | 115300 | 4789239475 | 23400 | 23400 | 23400 | 23400 | 3967 |
| 400 | 20250516 | 115200 | 4696411675 | 23400 | 23400 | 23400 | 23400 | 1425 |
| 401 | 20250516 | 115100 | 4663066675 | 23500 | 23450 | 23500 | 23450 | 209 |
| 402 | 20250516 | 115000 | 4658165075 | 23450 | 23450 | 23450 | 23450 | 797 |
| 403 | 20250516 | 114900 | 4639475425 | 23450 | 23450 | 23500 | 23450 | 1303 |
| 404 | 20250516 | 114800 | 4608920025 | 23450 | 23450 | 23450 | 23450 | 27 |
| 405 | 20250516 | 114700 | 4608286875 | 23500 | 23500 | 23500 | 23450 | 236 |
| 406 | 20250516 | 114600 | 4602745475 | 23500 | 23500 | 23500 | 23500 | 3 |
| 407 | 20250516 | 114500 | 4602674975 | 23500 | 23475 | 23500 | 23450 | 562 |
| 408 | 20250516 | 114400 | 4589495925 | 23450 | 23450 | 23450 | 23450 | 880 |
| 409 | 20250516 | 114300 | 4568859925 | 23450 | 23450 | 23450 | 23450 | 444 |
| 410 | 20250516 | 114200 | 4558448125 | 23450 | 23450 | 23450 | 23400 | 363 |
| 411 | 20250516 | 114100 | 4549937825 | 23450 | 23450 | 23450 | 23450 | 110 |
| 412 | 20250516 | 114000 | 4547358325 | 23450 | 23500 | 23500 | 23450 | 357 |
| 413 | 20250516 | 113900 | 4538986575 | 23500 | 23500 | 23500 | 23450 | 6 |
| 414 | 20250516 | 113800 | 4538845725 | 23450 | 23450 | 23450 | 23450 | 237 |
| 415 | 20250516 | 113700 | 4533288075 | 23450 | 23450 | 23450 | 23450 | 362 |
| 416 | 20250516 | 113600 | 4524799175 | 23450 | 23450 | 23500 | 23450 | 123 |
| 417 | 20250516 | 113500 | 4521914775 | 23450 | 23450 | 23500 | 23450 | 561 |
| 418 | 20250516 | 113400 | 4508759225 | 23450 | 23450 | 23450 | 23450 | 412 |
| 419 | 20250516 | 113300 | 4499097825 | 23450 | 23500 | 23500 | 23450 | 419 |
| 420 | 20250516 | 113200 | 4489268250 | 23500 | 23500 | 23500 | 23450 | 216 |
| 421 | 20250516 | 113100 | 4484197200 | 23500 | 23450 | 23500 | 23450 | 144 |
| 422 | 20250516 | 113000 | 4480819850 | 23450 | 23500 | 23500 | 23450 | 231 |
| 423 | 20250516 | 112900 | 4475402700 | 23500 | 23500 | 23500 | 23450 | 48 |
| 424 | 20250516 | 112800 | 4474275200 | 23500 | 23500 | 23500 | 23450 | 402 |
| 425 | 20250516 | 112700 | 4464833200 | 23500 | 23525 | 23525 | 23500 | 2968 |
| 426 | 20250516 | 112600 | 4395085150 | 23500 | 23500 | 23500 | 23500 | 303 |
| 427 | 20250516 | 112500 | 4387964650 | 23500 | 23525 | 23550 | 23500 | 90 |
| 428 | 20250516 | 112400 | 4385849500 | 23500 | 23500 | 23500 | 23500 | 194 |
| 429 | 20250516 | 112300 | 4381290500 | 23500 | 23500 | 23550 | 23500 | 36 |
| 430 | 20250516 | 112200 | 4380444450 | 23550 | 23550 | 23550 | 23500 | 808 |
| 431 | 20250516 | 112100 | 4361416200 | 23550 | 23550 | 23550 | 23550 | 316 |
| 432 | 20250516 | 112000 | 4353974400 | 23550 | 23600 | 23600 | 23550 | 1470 |
| 433 | 20250516 | 111900 | 4319355850 | 23600 | 23550 | 23600 | 23550 | 149 |
| 434 | 20250516 | 111800 | 4315840600 | 23550 | 23550 | 23550 | 23550 | 587 |
| 435 | 20250516 | 111700 | 4302016750 | 23550 | 23600 | 23600 | 23550 | 1430 |
| 436 | 20250516 | 111600 | 4268340150 | 23600 | 23550 | 23600 | 23550 | 813 |
| 437 | 20250516 | 111500 | 4249193900 | 23550 | 23600 | 23600 | 23550 | 11 |
| 438 | 20250516 | 111400 | 4248934800 | 23600 | 23600 | 23600 | 23600 | 1 |
| 439 | 20250516 | 111300 | 4248911200 | 23600 | 23600 | 23600 | 23600 | 2 |
| 440 | 20250516 | 111200 | 4248864000 | 23600 | 23600 | 23600 | 23600 | 24 |
| 441 | 20250516 | 111100 | 4248297600 | 23600 | 23600 | 23650 | 23600 | 1711 |
| 442 | 20250516 | 111000 | 4207917950 | 23600 | 23600 | 23600 | 23600 | 3 |
| 443 | 20250516 | 110900 | 4207847150 | 23600 | 23600 | 23600 | 23600 | 188 |
| 444 | 20250516 | 110800 | 4203410350 | 23600 | 23600 | 23600 | 23600 | 44 |
| 445 | 20250516 | 110700 | 4202371950 | 23600 | 23600 | 23600 | 23600 | 1 |
| 446 | 20250516 | 110600 | 4202348350 | 23600 | 23600 | 23600 | 23600 | 60 |
| 447 | 20250516 | 110500 | 4200932350 | 23550 | 23600 | 23600 | 23550 | 501 |
| 448 | 20250516 | 110400 | 4189133750 | 23600 | 23600 | 23600 | 23600 | 1 |
| 449 | 20250516 | 110300 | 4189110150 | 23600 | 23600 | 23600 | 23600 | 956 |
| 450 | 20250516 | 110200 | 4166548550 | 23550 | 23600 | 23600 | 23550 | 28 |
| 451 | 20250516 | 110100 | 4165888350 | 23600 | 23600 | 23600 | 23600 | 237 |
| 452 | 20250516 | 110000 | 4160295150 | 23600 | 23650 | 23650 | 23600 | 80 |
| 453 | 20250516 | 105900 | 4158407000 | 23650 | 23650 | 23650 | 23600 | 340 |
| 454 | 20250516 | 105800 | 4150382400 | 23600 | 23650 | 23650 | 23600 | 6 |
| 455 | 20250516 | 105700 | 4150240750 | 23600 | 23650 | 23650 | 23600 | 334 |
| 456 | 20250516 | 105600 | 4142356600 | 23650 | 23650 | 23650 | 23600 | 47 |
| 457 | 20250516 | 105500 | 4141245100 | 23650 | 23650 | 23650 | 23650 | 2 |
| 458 | 20250516 | 105400 | 4141197800 | 23600 | 23600 | 23650 | 23600 | 112 |
| 459 | 20250516 | 105300 | 4138554550 | 23600 | 23600 | 23600 | 23600 | 115 |
| 460 | 20250516 | 105200 | 4135840550 | 23600 | 23650 | 23650 | 23600 | 1013 |
| 461 | 20250516 | 105100 | 4111885750 | 23700 | 23650 | 23700 | 23650 | 211 |
| 462 | 20250516 | 105000 | 4106895550 | 23650 | 23675 | 23675 | 23650 | 104 |
| 463 | 20250516 | 104900 | 4104435850 | 23600 | 23650 | 23650 | 23600 | 1200 |
| 464 | 20250516 | 104800 | 4076056200 | 23650 | 23650 | 23650 | 23650 | 1200 |
| 465 | 20250516 | 104700 | 4047676200 | 23650 | 23650 | 23650 | 23650 | 3 |
| 466 | 20250516 | 104600 | 4047605250 | 23650 | 23600 | 23650 | 23600 | 457 |
| 467 | 20250516 | 104500 | 4036809500 | 23600 | 23600 | 23600 | 23600 | 163 |
| 468 | 20250516 | 104400 | 4032962700 | 23600 | 23600 | 23600 | 23600 | 2122 |
| 469 | 20250516 | 104300 | 3982883500 | 23600 | 23600 | 23600 | 23600 | 13 |
| 470 | 20250516 | 104200 | 3982576700 | 23600 | 23600 | 23650 | 23550 | 1476 |
| 471 | 20250516 | 104100 | 3947743350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 472 | 20250516 | 104000 | 3947743350 | 23600 | 23600 | 23600 | 23600 | 113 |
| 473 | 20250516 | 103900 | 3945076550 | 23600 | 23600 | 23650 | 23600 | 1093 |
| 474 | 20250516 | 103800 | 3919281350 | 23600 | 23600 | 23600 | 23600 | 15 |
| 475 | 20250516 | 103700 | 3918927350 | 23600 | 23550 | 23600 | 23550 | 116 |
| 476 | 20250516 | 103600 | 3916195450 | 23550 | 23550 | 23600 | 23550 | 1861 |
| 477 | 20250516 | 103500 | 3872278150 | 23550 | 23550 | 23550 | 23550 | 140 |
| 478 | 20250516 | 103400 | 3868981150 | 23600 | 23600 | 23600 | 23600 | 23 |
| 479 | 20250516 | 103300 | 3868438350 | 23600 | 23600 | 23600 | 23550 | 39 |
| 480 | 20250516 | 103200 | 3867519450 | 23600 | 23600 | 23600 | 23550 | 203 |
| 481 | 20250516 | 103100 | 3862734800 | 23550 | 23550 | 23550 | 23550 | 363 |
| 482 | 20250516 | 103000 | 3854186150 | 23600 | 23550 | 23600 | 23550 | 13 |
| 483 | 20250516 | 102900 | 3853879850 | 23600 | 23600 | 23600 | 23550 | 496 |
| 484 | 20250516 | 102800 | 3842190600 | 23600 | 23600 | 23600 | 23550 | 105 |
| 485 | 20250516 | 102700 | 3839715150 | 23550 | 23600 | 23600 | 23550 | 491 |
| 486 | 20250516 | 102600 | 3828142550 | 23600 | 23600 | 23600 | 23600 | 653 |
| 487 | 20250516 | 102500 | 3812731750 | 23600 | 23650 | 23650 | 23600 | 7 |
| 488 | 20250516 | 102400 | 3812566500 | 23625 | 23625 | 23650 | 23600 | 420 |
| 489 | 20250516 | 102300 | 3802652925 | 23650 | 23650 | 23675 | 23650 | 279 |
| 490 | 20250516 | 102200 | 3796054550 | 23650 | 23650 | 23650 | 23650 | 1127 |
| 491 | 20250516 | 102100 | 3769401000 | 23650 | 23600 | 23650 | 23600 | 1767 |
| 492 | 20250516 | 102000 | 3727667600 | 23600 | 23600 | 23650 | 23600 | 1930 |
| 493 | 20250516 | 101900 | 3682119550 | 23550 | 23550 | 23600 | 23550 | 2927 |
| 494 | 20250516 | 101800 | 3613156100 | 23550 | 23600 | 23600 | 23550 | 93 |
| 495 | 20250516 | 101700 | 3610965400 | 23600 | 23600 | 23600 | 23550 | 1356 |
| 496 | 20250516 | 101600 | 3578963850 | 23650 | 23600 | 23650 | 23600 | 199 |
| 497 | 20250516 | 101500 | 3574267300 | 23650 | 23650 | 23650 | 23600 | 1134 |
| 498 | 20250516 | 101400 | 3547502500 | 23650 | 23650 | 23650 | 23650 | 612 |
| 499 | 20250516 | 101300 | 3533028700 | 23650 | 23650 | 23650 | 23600 | 134 |
| 500 | 20250516 | 101200 | 3529859800 | 23700 | 23700 | 23700 | 23650 | 992 |
| 501 | 20250516 | 101100 | 3506392200 | 23650 | 23700 | 23700 | 23600 | 507 |
| 502 | 20250516 | 101000 | 3494425150 | 23600 | 23600 | 23650 | 23600 | 839 |
| 503 | 20250516 | 100900 | 3474605550 | 23650 | 23650 | 23700 | 23600 | 885 |
| 504 | 20250516 | 100800 | 3453666750 | 23650 | 23650 | 23700 | 23650 | 123 |
| 505 | 20250516 | 100700 | 3450755625 | 23650 | 23650 | 23650 | 23650 | 722 |
| 506 | 20250516 | 100600 | 3433680325 | 23600 | 23650 | 23650 | 23600 | 419 |
| 507 | 20250516 | 100500 | 3423776475 | 23600 | 23650 | 23700 | 23600 | 3063 |
| 508 | 20250516 | 100400 | 3351460175 | 23650 | 23650 | 23700 | 23650 | 305 |
| 509 | 20250516 | 100300 | 3344238125 | 23650 | 23700 | 23750 | 23600 | 1138 |
| 510 | 20250516 | 100200 | 3317287475 | 23800 | 23800 | 23800 | 23750 | 642 |
| 511 | 20250516 | 100100 | 3302017525 | 23800 | 23800 | 23800 | 23750 | 839 |
| 512 | 20250516 | 100000 | 3282065775 | 23800 | 23800 | 23850 | 23800 | 2624 |
| 513 | 20250516 | 095900 | 3219611925 | 23900 | 23800 | 23950 | 23750 | 5222 |
| 514 | 20250516 | 095800 | 3094970625 | 23750 | 23750 | 23800 | 23700 | 1706 |
| 515 | 20250516 | 095700 | 3054409625 | 23800 | 23700 | 23800 | 23700 | 1826 |
| 516 | 20250516 | 095600 | 3011049575 | 23750 | 23800 | 23800 | 23750 | 1209 |
| 517 | 20250516 | 095500 | 2982292475 | 23800 | 23750 | 23800 | 23750 | 1505 |
| 518 | 20250516 | 095400 | 2946529075 | 23750 | 23650 | 23750 | 23650 | 2321 |
| 519 | 20250516 | 095300 | 2891518225 | 23650 | 23600 | 23650 | 23600 | 652 |
| 520 | 20250516 | 095200 | 2876115425 | 23650 | 23600 | 23650 | 23600 | 2099 |
| 521 | 20250516 | 095100 | 2826578475 | 23600 | 23600 | 23650 | 23600 | 1373 |
| 522 | 20250516 | 095000 | 2794140325 | 23650 | 23650 | 23650 | 23600 | 210 |
| 523 | 20250516 | 094900 | 2789174450 | 23650 | 23600 | 23650 | 23600 | 2439 |
| 524 | 20250516 | 094800 | 2731587700 | 23650 | 23650 | 23650 | 23600 | 1411 |
| 525 | 20250516 | 094700 | 2698217800 | 23650 | 23600 | 23650 | 23600 | 2394 |
| 526 | 20250516 | 094600 | 2641623400 | 23600 | 23600 | 23600 | 23550 | 106 |
| 527 | 20250516 | 094500 | 2639126750 | 23600 | 23550 | 23600 | 23500 | 3315 |
| 528 | 20250516 | 094400 | 2561060100 | 23550 | 23500 | 23550 | 23500 | 211 |
| 529 | 20250516 | 094300 | 2556101050 | 23500 | 23550 | 23550 | 23500 | 18 |
| 530 | 20250516 | 094200 | 2555677200 | 23550 | 23500 | 23550 | 23500 | 2196 |
| 531 | 20250516 | 094100 | 2504065900 | 23450 | 23450 | 23450 | 23450 | 948 |
| 532 | 20250516 | 094000 | 2481835300 | 23450 | 23450 | 23500 | 23400 | 1155 |
| 533 | 20250516 | 093900 | 2454755300 | 23450 | 23450 | 23500 | 23450 | 2178 |
| 534 | 20250516 | 093800 | 2403638000 | 23500 | 23500 | 23500 | 23500 | 115 |
| 535 | 20250516 | 093700 | 2400935500 | 23500 | 23500 | 23550 | 23500 | 1766 |
| 536 | 20250516 | 093600 | 2359402000 | 23500 | 23500 | 23500 | 23500 | 1038 |
| 537 | 20250516 | 093500 | 2335009000 | 23550 | 23550 | 23550 | 23350 | 3945 |
| 538 | 20250516 | 093400 | 2242772700 | 23550 | 23550 | 23550 | 23550 | 392 |
| 539 | 20250516 | 093300 | 2233541100 | 23600 | 23600 | 23600 | 23400 | 1874 |
| 540 | 20250516 | 093200 | 2189501900 | 23550 | 23600 | 23600 | 23550 | 394 |
| 541 | 20250516 | 093100 | 2180207250 | 23600 | 23550 | 23600 | 23500 | 1273 |
| 542 | 20250516 | 093000 | 2150241250 | 23525 | 23550 | 23600 | 23500 | 538 |
| 543 | 20250516 | 092900 | 2137589250 | 23550 | 23500 | 23600 | 23500 | 796 |
| 544 | 20250516 | 092800 | 2118839200 | 23550 | 23550 | 23600 | 23400 | 3181 |
| 545 | 20250516 | 092700 | 2044169400 | 23550 | 23550 | 23600 | 23550 | 446 |
| 546 | 20250516 | 092600 | 2033664100 | 23600 | 23550 | 23600 | 23500 | 1360 |
| 547 | 20250516 | 092500 | 2001670250 | 23550 | 23600 | 23600 | 23500 | 3338 |
| 548 | 20250516 | 092400 | 1923013250 | 23600 | 23650 | 23650 | 23600 | 824 |
| 549 | 20250516 | 092300 | 1903554650 | 23700 | 23800 | 23800 | 23650 | 11685 |
| 550 | 20250516 | 092200 | 1626371900 | 23800 | 23700 | 23800 | 23700 | 5494 |
| 551 | 20250516 | 092100 | 1495923875 | 23700 | 23550 | 23700 | 23550 | 6773 |
| 552 | 20250516 | 092000 | 1336111525 | 23550 | 23500 | 23550 | 23500 | 583 |
| 553 | 20250516 | 091900 | 1322410375 | 23500 | 23500 | 23550 | 23450 | 973 |
| 554 | 20250516 | 091800 | 1299526375 | 23450 | 23400 | 23450 | 23400 | 2038 |
| 555 | 20250516 | 091700 | 1251780175 | 23400 | 23450 | 23450 | 23400 | 312 |
| 556 | 20250516 | 091600 | 1244476375 | 23400 | 23400 | 23450 | 23400 | 1812 |
| 557 | 20250516 | 091500 | 1202063700 | 23450 | 23450 | 23500 | 23400 | 2916 |
| 558 | 20250516 | 091400 | 1133746600 | 23500 | 23500 | 23500 | 23500 | 960 |
| 559 | 20250516 | 091300 | 1111186600 | 23500 | 23550 | 23600 | 23500 | 3092 |
| 560 | 20250516 | 091200 | 1038367550 | 23550 | 23600 | 23600 | 23550 | 1373 |
| 561 | 20250516 | 091100 | 1005968900 | 23600 | 23550 | 23600 | 23550 | 1417 |
| 562 | 20250516 | 091000 | 972591700 | 23500 | 23500 | 23600 | 23450 | 3375 |
| 563 | 20250516 | 090900 | 893247675 | 23500 | 23500 | 23500 | 23450 | 1387 |
| 564 | 20250516 | 090800 | 860660925 | 23500 | 23500 | 23500 | 23450 | 330 |
| 565 | 20250516 | 090700 | 852906925 | 23500 | 23450 | 23500 | 23400 | 1428 |
| 566 | 20250516 | 090600 | 819426225 | 23400 | 23400 | 23450 | 23300 | 4921 |
| 567 | 20250516 | 090500 | 704608725 | 23350 | 23400 | 23400 | 23300 | 3577 |
| 568 | 20250516 | 090400 | 621139075 | 23400 | 23450 | 23500 | 23400 | 4470 |
| 569 | 20250516 | 090300 | 516291025 | 23500 | 23500 | 23500 | 23450 | 1242 |
| 570 | 20250516 | 090200 | 487113350 | 23500 | 23450 | 23550 | 23450 | 5461 |
| 571 | 20250516 | 090100 | 358815350 | 23450 | 23300 | 23450 | 23300 | 5289 |
| 572 | 20250516 | 090000 | 234940050 | 23350 | 23450 | 23550 | 23300 | 10028 |