33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 192300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 3 | 20250513 | 192200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20250513 | 192100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20250513 | 192000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20250513 | 191900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20250513 | 191800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20250513 | 191700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20250513 | 191600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20250513 | 191500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20250513 | 191400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20250513 | 191300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20250513 | 191200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20250513 | 191100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20250513 | 191000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20250513 | 190900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20250513 | 190800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20250513 | 190700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20250513 | 190600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20250513 | 190500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20250513 | 190400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20250513 | 190300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20250513 | 190200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20250513 | 190100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20250513 | 190000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20250513 | 185900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20250513 | 185800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20250513 | 185700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20250513 | 185600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20250513 | 185500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20250513 | 185400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20250513 | 185300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 33 | 20250513 | 185200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20250513 | 185100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20250513 | 185000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20250513 | 184900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20250513 | 184800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20250513 | 184700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20250513 | 184600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20250513 | 184500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20250513 | 184400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20250513 | 184300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20250513 | 184200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20250513 | 184100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20250513 | 184000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20250513 | 183900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20250513 | 183800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20250513 | 183700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20250513 | 183600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20250513 | 183500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20250513 | 183400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20250513 | 183300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20250513 | 183200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20250513 | 183100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20250513 | 183000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20250513 | 182900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20250513 | 182800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20250513 | 182700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20250513 | 182600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20250513 | 182500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20250513 | 182400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20250513 | 182300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 63 | 20250513 | 182200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20250513 | 182100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20250513 | 182000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20250513 | 181900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20250513 | 181800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20250513 | 181700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20250513 | 181600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20250513 | 181500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20250513 | 181400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20250513 | 181300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20250513 | 181200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20250513 | 181100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20250513 | 181000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20250513 | 180900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20250513 | 180800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20250513 | 180700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20250513 | 180600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20250513 | 180500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20250513 | 180400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20250513 | 180300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20250513 | 180200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20250513 | 180100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20250513 | 180000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20250513 | 175900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20250513 | 175800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20250513 | 175700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20250513 | 175600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20250513 | 175500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20250513 | 175400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20250513 | 175300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 93 | 20250513 | 175200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20250513 | 175100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20250513 | 175000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20250513 | 174900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20250513 | 174800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20250513 | 174700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20250513 | 174600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20250513 | 174500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20250513 | 174400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20250513 | 174300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20250513 | 174200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20250513 | 174100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20250513 | 174000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20250513 | 173900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20250513 | 173800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20250513 | 173700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20250513 | 173600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20250513 | 173500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20250513 | 173400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20250513 | 173300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20250513 | 173200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20250513 | 173100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20250513 | 173000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20250513 | 172900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20250513 | 172800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20250513 | 172700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20250513 | 172600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20250513 | 172500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20250513 | 172400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20250513 | 172300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 123 | 20250513 | 172200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20250513 | 172100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20250513 | 172000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20250513 | 171900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20250513 | 171800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20250513 | 171700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20250513 | 171600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20250513 | 171500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20250513 | 171400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20250513 | 171300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20250513 | 171200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20250513 | 171100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20250513 | 171000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20250513 | 170900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20250513 | 170800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20250513 | 170700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20250513 | 170600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20250513 | 170500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20250513 | 170400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20250513 | 170300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20250513 | 170200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20250513 | 170100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20250513 | 170000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20250513 | 165900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20250513 | 165800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20250513 | 165700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20250513 | 165600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20250513 | 165500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20250513 | 165400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20250513 | 165300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 153 | 20250513 | 165200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20250513 | 165100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20250513 | 165000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20250513 | 164900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20250513 | 164800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20250513 | 164700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20250513 | 164600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20250513 | 164500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20250513 | 164400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20250513 | 164300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20250513 | 164200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20250513 | 164100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20250513 | 164000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20250513 | 163900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20250513 | 163800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20250513 | 163700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20250513 | 163600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20250513 | 163500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20250513 | 163400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20250513 | 163300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20250513 | 163200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20250513 | 163100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20250513 | 163000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20250513 | 162900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20250513 | 162800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20250513 | 162700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20250513 | 162600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20250513 | 162500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20250513 | 162400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20250513 | 162300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 183 | 20250513 | 162200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20250513 | 162100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20250513 | 162000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20250513 | 161900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20250513 | 161800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20250513 | 161700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20250513 | 161600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20250513 | 161500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20250513 | 161400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20250513 | 161300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20250513 | 161200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20250513 | 161100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20250513 | 161000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20250513 | 160900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20250513 | 160800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20250513 | 160700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20250513 | 160600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20250513 | 160500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20250513 | 160400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20250513 | 160300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20250513 | 160200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20250513 | 160100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20250513 | 160000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20250513 | 155900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20250513 | 155800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20250513 | 155700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20250513 | 155600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20250513 | 155500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20250513 | 155400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20250513 | 155300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 213 | 20250513 | 155200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20250513 | 155100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20250513 | 155000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20250513 | 154900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20250513 | 154800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20250513 | 154700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20250513 | 154600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20250513 | 154500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20250513 | 154400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20250513 | 154300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20250513 | 154200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20250513 | 154100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20250513 | 154000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20250513 | 153900 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20250513 | 153800 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20250513 | 153700 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20250513 | 153600 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20250513 | 153500 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20250513 | 153400 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20250513 | 153300 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20250513 | 153200 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20250513 | 153100 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20250513 | 153000 | 8384919075 | 25300 | 25300 | 25300 | 25300 | 5897 |
| 236 | 20250513 | 152900 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20250513 | 152800 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20250513 | 152700 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20250513 | 152600 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20250513 | 152500 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20250513 | 152400 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20250513 | 152300 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 243 | 20250513 | 152200 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20250513 | 152100 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20250513 | 152000 | 8235724975 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20250513 | 151900 | 8235724975 | 25300 | 25250 | 25300 | 25200 | 122 |
| 247 | 20250513 | 151800 | 8232646375 | 25250 | 25250 | 25300 | 25250 | 100 |
| 248 | 20250513 | 151700 | 8230119875 | 25350 | 25200 | 25350 | 25200 | 4006 |
| 249 | 20250513 | 151600 | 8128958075 | 25250 | 25150 | 25250 | 25150 | 505 |
| 250 | 20250513 | 151500 | 8116228425 | 25200 | 25200 | 25250 | 25150 | 446 |
| 251 | 20250513 | 151400 | 8104991525 | 25250 | 25250 | 25250 | 25200 | 89 |
| 252 | 20250513 | 151300 | 8102747875 | 25200 | 25250 | 25250 | 25200 | 478 |
| 253 | 20250513 | 151200 | 8090701375 | 25250 | 25300 | 25300 | 25050 | 5937 |
| 254 | 20250513 | 151100 | 7941301325 | 25300 | 25300 | 25300 | 25300 | 57 |
| 255 | 20250513 | 151000 | 7939859225 | 25300 | 25350 | 25350 | 25300 | 167 |
| 256 | 20250513 | 150900 | 7935634075 | 25350 | 25300 | 25350 | 25300 | 584 |
| 257 | 20250513 | 150800 | 7920836475 | 25300 | 25300 | 25350 | 25300 | 42 |
| 258 | 20250513 | 150700 | 7919773175 | 25300 | 25300 | 25300 | 25300 | 159 |
| 259 | 20250513 | 150600 | 7915750475 | 25300 | 25300 | 25300 | 25300 | 87 |
| 260 | 20250513 | 150500 | 7913549375 | 25300 | 25300 | 25350 | 25300 | 1024 |
| 261 | 20250513 | 150400 | 7887642075 | 25300 | 25350 | 25350 | 25300 | 1203 |
| 262 | 20250513 | 150300 | 7857160925 | 25400 | 25400 | 25400 | 25400 | 53 |
| 263 | 20250513 | 150200 | 7855814725 | 25400 | 25400 | 25400 | 25400 | 10 |
| 264 | 20250513 | 150100 | 7855560725 | 25400 | 25400 | 25400 | 25350 | 84 |
| 265 | 20250513 | 150000 | 7853427625 | 25400 | 25400 | 25400 | 25400 | 61 |
| 266 | 20250513 | 145900 | 7851878225 | 25400 | 25400 | 25400 | 25400 | 389 |
| 267 | 20250513 | 145800 | 7841997625 | 25350 | 25400 | 25400 | 25350 | 133 |
| 268 | 20250513 | 145700 | 7838625125 | 25400 | 25400 | 25400 | 25400 | 340 |
| 269 | 20250513 | 145600 | 7829989125 | 25400 | 25400 | 25400 | 25350 | 162 |
| 270 | 20250513 | 145500 | 7825875075 | 25400 | 25400 | 25400 | 25350 | 162 |
| 271 | 20250513 | 145400 | 7821760825 | 25400 | 25400 | 25400 | 25400 | 2 |
| 272 | 20250513 | 145300 | 7821710025 | 25400 | 25400 | 25400 | 25350 | 191 |
| 273 | 20250513 | 145200 | 7816861675 | 25400 | 25450 | 25450 | 25400 | 1100 |
| 274 | 20250513 | 145100 | 7788917775 | 25450 | 25450 | 25450 | 25450 | 67 |
| 275 | 20250513 | 145000 | 7787212625 | 25450 | 25400 | 25450 | 25400 | 279 |
| 276 | 20250513 | 144900 | 7780121325 | 25400 | 25400 | 25450 | 25400 | 293 |
| 277 | 20250513 | 144800 | 7772673625 | 25450 | 25450 | 25450 | 25450 | 111 |
| 278 | 20250513 | 144700 | 7769848675 | 25450 | 25450 | 25450 | 25450 | 73 |
| 279 | 20250513 | 144600 | 7767990825 | 25450 | 25400 | 25450 | 25400 | 81 |
| 280 | 20250513 | 144500 | 7765929425 | 25400 | 25400 | 25450 | 25400 | 701 |
| 281 | 20250513 | 144400 | 7748123375 | 25400 | 25400 | 25400 | 25400 | 11 |
| 282 | 20250513 | 144300 | 7747843975 | 25400 | 25400 | 25400 | 25350 | 170 |
| 283 | 20250513 | 144200 | 7743526025 | 25400 | 25350 | 25400 | 25350 | 123 |
| 284 | 20250513 | 144100 | 7740402075 | 25350 | 25400 | 25400 | 25350 | 23 |
| 285 | 20250513 | 144000 | 7739817925 | 25400 | 25400 | 25400 | 25350 | 89 |
| 286 | 20250513 | 143900 | 7737557375 | 25400 | 25350 | 25400 | 25350 | 112 |
| 287 | 20250513 | 143800 | 7734712650 | 25400 | 25400 | 25400 | 25400 | 136 |
| 288 | 20250513 | 143700 | 7731258250 | 25400 | 25400 | 25400 | 25400 | 168 |
| 289 | 20250513 | 143600 | 7726991050 | 25400 | 25350 | 25400 | 25350 | 890 |
| 290 | 20250513 | 143500 | 7704385100 | 25400 | 25400 | 25400 | 25400 | 21 |
| 291 | 20250513 | 143400 | 7703851700 | 25350 | 25400 | 25400 | 25350 | 15 |
| 292 | 20250513 | 143300 | 7703470800 | 25400 | 25400 | 25400 | 25350 | 197 |
| 293 | 20250513 | 143200 | 7698467750 | 25350 | 25400 | 25400 | 25350 | 180 |
| 294 | 20250513 | 143100 | 7693895900 | 25400 | 25400 | 25400 | 25350 | 330 |
| 295 | 20250513 | 143000 | 7685518900 | 25400 | 25350 | 25400 | 25350 | 477 |
| 296 | 20250513 | 142900 | 7673418950 | 25350 | 25300 | 25350 | 25300 | 202 |
| 297 | 20250513 | 142800 | 7668307850 | 25300 | 25350 | 25350 | 25300 | 133 |
| 298 | 20250513 | 142700 | 7664941350 | 25350 | 25350 | 25350 | 25350 | 105 |
| 299 | 20250513 | 142600 | 7662279600 | 25350 | 25350 | 25350 | 25350 | 200 |
| 300 | 20250513 | 142500 | 7657209600 | 25350 | 25350 | 25350 | 25300 | 47 |
| 301 | 20250513 | 142400 | 7656018200 | 25350 | 25300 | 25350 | 25300 | 121 |
| 302 | 20250513 | 142300 | 7652950950 | 25350 | 25350 | 25350 | 25350 | 456 |
| 303 | 20250513 | 142200 | 7641391350 | 25350 | 25350 | 25350 | 25300 | 140 |
| 304 | 20250513 | 142100 | 7637843350 | 25350 | 25350 | 25350 | 25300 | 61 |
| 305 | 20250513 | 142000 | 7636297050 | 25350 | 25350 | 25350 | 25350 | 189 |
| 306 | 20250513 | 141900 | 7631505900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 307 | 20250513 | 141800 | 7631505900 | 25350 | 25350 | 25350 | 25350 | 32 |
| 308 | 20250513 | 141700 | 7630694700 | 25350 | 25350 | 25350 | 25300 | 161 |
| 309 | 20250513 | 141600 | 7626613400 | 25350 | 25350 | 25350 | 25350 | 106 |
| 310 | 20250513 | 141500 | 7623926300 | 25350 | 25400 | 25400 | 25350 | 171 |
| 311 | 20250513 | 141400 | 7619591000 | 25350 | 25350 | 25400 | 25350 | 124 |
| 312 | 20250513 | 141300 | 7616443600 | 25300 | 25350 | 25350 | 25300 | 206 |
| 313 | 20250513 | 141200 | 7611227300 | 25300 | 25350 | 25400 | 25300 | 433 |
| 314 | 20250513 | 141100 | 7600250250 | 25350 | 25400 | 25400 | 25350 | 95 |
| 315 | 20250513 | 141000 | 7597837325 | 25350 | 25350 | 25350 | 25350 | 330 |
| 316 | 20250513 | 140900 | 7589471825 | 25300 | 25350 | 25400 | 25300 | 31 |
| 317 | 20250513 | 140800 | 7588685975 | 25350 | 25350 | 25400 | 25350 | 982 |
| 318 | 20250513 | 140700 | 7563748425 | 25350 | 25350 | 25350 | 25300 | 186 |
| 319 | 20250513 | 140600 | 7559033375 | 25350 | 25300 | 25400 | 25300 | 373 |
| 320 | 20250513 | 140500 | 7549566325 | 25350 | 25300 | 25350 | 25300 | 1652 |
| 321 | 20250513 | 140400 | 7507693125 | 25300 | 25250 | 25300 | 25250 | 759 |
| 322 | 20250513 | 140300 | 7488518025 | 25250 | 25250 | 25250 | 25250 | 78 |
| 323 | 20250513 | 140200 | 7486548525 | 25250 | 25250 | 25250 | 25200 | 183 |
| 324 | 20250513 | 140100 | 7481936275 | 25250 | 25250 | 25250 | 25250 | 135 |
| 325 | 20250513 | 140000 | 7478527525 | 25250 | 25200 | 25250 | 25200 | 1306 |
| 326 | 20250513 | 135900 | 7445611175 | 25250 | 25250 | 25250 | 25200 | 2333 |
| 327 | 20250513 | 135800 | 7386710625 | 25250 | 25250 | 25300 | 25250 | 227 |
| 328 | 20250513 | 135700 | 7380974225 | 25250 | 25250 | 25300 | 25250 | 45 |
| 329 | 20250513 | 135600 | 7379836975 | 25300 | 25300 | 25300 | 25250 | 137 |
| 330 | 20250513 | 135500 | 7376371375 | 25350 | 25300 | 25350 | 25300 | 228 |
| 331 | 20250513 | 135400 | 7370602875 | 25300 | 25300 | 25300 | 25300 | 289 |
| 332 | 20250513 | 135300 | 7363291175 | 25250 | 25300 | 25300 | 25250 | 279 |
| 333 | 20250513 | 135200 | 7356242475 | 25300 | 25300 | 25300 | 25300 | 178 |
| 334 | 20250513 | 135100 | 7351739075 | 25300 | 25300 | 25300 | 25300 | 290 |
| 335 | 20250513 | 135000 | 7344402075 | 25300 | 25300 | 25300 | 25250 | 175 |
| 336 | 20250513 | 134900 | 7339974625 | 25300 | 25300 | 25300 | 25250 | 178 |
| 337 | 20250513 | 134800 | 7335471375 | 25300 | 25300 | 25300 | 25300 | 76 |
| 338 | 20250513 | 134700 | 7333548575 | 25300 | 25300 | 25350 | 25300 | 137 |
| 339 | 20250513 | 134600 | 7330077525 | 25300 | 25325 | 25325 | 25300 | 317 |
| 340 | 20250513 | 134500 | 7322054925 | 25300 | 25300 | 25350 | 25300 | 142 |
| 341 | 20250513 | 134400 | 7318460575 | 25300 | 25350 | 25350 | 25250 | 3149 |
| 342 | 20250513 | 134300 | 7238908275 | 25350 | 25400 | 25400 | 25350 | 223 |
| 343 | 20250513 | 134200 | 7233255175 | 25300 | 25350 | 25350 | 25300 | 129 |
| 344 | 20250513 | 134100 | 7229989275 | 25350 | 25350 | 25350 | 25300 | 308 |
| 345 | 20250513 | 134000 | 7222181675 | 25350 | 25300 | 25350 | 25300 | 26 |
| 346 | 20250513 | 133900 | 7221523325 | 25350 | 25300 | 25350 | 25300 | 172 |
| 347 | 20250513 | 133800 | 7217163225 | 25300 | 25300 | 25350 | 25300 | 1576 |
| 348 | 20250513 | 133700 | 7177286125 | 25300 | 25350 | 25400 | 25300 | 278 |
| 349 | 20250513 | 133600 | 7170237825 | 25350 | 25350 | 25400 | 25350 | 99 |
| 350 | 20250513 | 133500 | 7167727575 | 25350 | 25350 | 25350 | 25300 | 178 |
| 351 | 20250513 | 133400 | 7163215325 | 25350 | 25300 | 25350 | 25300 | 392 |
| 352 | 20250513 | 133300 | 7153283875 | 25350 | 25300 | 25350 | 25300 | 455 |
| 353 | 20250513 | 133200 | 7141772275 | 25350 | 25300 | 25350 | 25300 | 219 |
| 354 | 20250513 | 133100 | 7136223225 | 25350 | 25300 | 25350 | 25300 | 408 |
| 355 | 20250513 | 133000 | 7125895675 | 25350 | 25350 | 25350 | 25350 | 194 |
| 356 | 20250513 | 132900 | 7120977775 | 25350 | 25350 | 25350 | 25350 | 132 |
| 357 | 20250513 | 132800 | 7117631575 | 25350 | 25350 | 25400 | 25300 | 349 |
| 358 | 20250513 | 132700 | 7108796025 | 25350 | 25350 | 25375 | 25350 | 449 |
| 359 | 20250513 | 132600 | 7097413825 | 25350 | 25350 | 25400 | 25350 | 637 |
| 360 | 20250513 | 132500 | 7081264825 | 25400 | 25400 | 25400 | 25400 | 120 |
| 361 | 20250513 | 132400 | 7078216825 | 25400 | 25375 | 25400 | 25350 | 103 |
| 362 | 20250513 | 132300 | 7075600750 | 25400 | 25400 | 25400 | 25400 | 236 |
| 363 | 20250513 | 132200 | 7069606350 | 25400 | 25400 | 25400 | 25400 | 97 |
| 364 | 20250513 | 132100 | 7067142550 | 25400 | 25400 | 25400 | 25400 | 89 |
| 365 | 20250513 | 132000 | 7064881950 | 25400 | 25350 | 25400 | 25350 | 173 |
| 366 | 20250513 | 131900 | 7060494700 | 25350 | 25400 | 25400 | 25350 | 346 |
| 367 | 20250513 | 131800 | 7051719550 | 25400 | 25400 | 25400 | 25400 | 245 |
| 368 | 20250513 | 131700 | 7045496550 | 25400 | 25400 | 25400 | 25400 | 14 |
| 369 | 20250513 | 131600 | 7045140950 | 25400 | 25400 | 25400 | 25350 | 107 |
| 370 | 20250513 | 131500 | 7042423200 | 25400 | 25400 | 25400 | 25400 | 89 |
| 371 | 20250513 | 131400 | 7040162600 | 25400 | 25400 | 25400 | 25400 | 24 |
| 372 | 20250513 | 131300 | 7039553000 | 25400 | 25400 | 25400 | 25350 | 162 |
| 373 | 20250513 | 131200 | 7035444200 | 25400 | 25400 | 25400 | 25400 | 185 |
| 374 | 20250513 | 131100 | 7030745200 | 25400 | 25400 | 25400 | 25375 | 186 |
| 375 | 20250513 | 131000 | 7026023225 | 25400 | 25400 | 25400 | 25350 | 103 |
| 376 | 20250513 | 130900 | 7023407225 | 25400 | 25450 | 25450 | 25400 | 251 |
| 377 | 20250513 | 130800 | 7017031375 | 25400 | 25400 | 25400 | 25400 | 165 |
| 378 | 20250513 | 130700 | 7012840375 | 25400 | 25400 | 25450 | 25400 | 68 |
| 379 | 20250513 | 130600 | 7011112525 | 25400 | 25400 | 25400 | 25400 | 146 |
| 380 | 20250513 | 130500 | 7007404125 | 25400 | 25400 | 25400 | 25400 | 135 |
| 381 | 20250513 | 130400 | 7003975125 | 25400 | 25450 | 25450 | 25400 | 129 |
| 382 | 20250513 | 130300 | 7000698375 | 25400 | 25400 | 25450 | 25400 | 357 |
| 383 | 20250513 | 130200 | 6991630300 | 25400 | 25400 | 25400 | 25400 | 128 |
| 384 | 20250513 | 130100 | 6988379100 | 25300 | 25400 | 25450 | 25300 | 2200 |
| 385 | 20250513 | 130000 | 6932637600 | 25400 | 25400 | 25400 | 25400 | 253 |
| 386 | 20250513 | 125900 | 6926211400 | 25400 | 25400 | 25400 | 25350 | 246 |
| 387 | 20250513 | 125800 | 6919963050 | 25400 | 25500 | 25500 | 25350 | 4545 |
| 388 | 20250513 | 125700 | 6804686250 | 25450 | 25500 | 25500 | 25450 | 89 |
| 389 | 20250513 | 125600 | 6802419400 | 25500 | 25500 | 25500 | 25500 | 82 |
| 390 | 20250513 | 125500 | 6800328400 | 25450 | 25450 | 25450 | 25450 | 48 |
| 391 | 20250513 | 125400 | 6799106800 | 25450 | 25450 | 25450 | 25450 | 77 |
| 392 | 20250513 | 125300 | 6797147150 | 25450 | 25450 | 25450 | 25450 | 204 |
| 393 | 20250513 | 125200 | 6791955350 | 25450 | 25450 | 25450 | 25450 | 105 |
| 394 | 20250513 | 125100 | 6789283100 | 25450 | 25450 | 25500 | 25450 | 63 |
| 395 | 20250513 | 125000 | 6787678700 | 25450 | 25500 | 25500 | 25450 | 519 |
| 396 | 20250513 | 124900 | 6774464700 | 25500 | 25500 | 25500 | 25500 | 111 |
| 397 | 20250513 | 124800 | 6771634200 | 25500 | 25450 | 25500 | 25450 | 152 |
| 398 | 20250513 | 124700 | 6767765250 | 25500 | 25550 | 25550 | 25500 | 60 |
| 399 | 20250513 | 124600 | 6766233600 | 25500 | 25450 | 25550 | 25450 | 198 |
| 400 | 20250513 | 124500 | 6761188550 | 25500 | 25500 | 25500 | 25500 | 173 |
| 401 | 20250513 | 124400 | 6756777050 | 25500 | 25500 | 25500 | 25500 | 77 |
| 402 | 20250513 | 124300 | 6754813550 | 25550 | 25550 | 25550 | 25500 | 141 |
| 403 | 20250513 | 124200 | 6751212800 | 25550 | 25500 | 25550 | 25500 | 103 |
| 404 | 20250513 | 124100 | 6748581200 | 25500 | 25550 | 25550 | 25500 | 35 |
| 405 | 20250513 | 124000 | 6747687000 | 25500 | 25500 | 25550 | 25500 | 140 |
| 406 | 20250513 | 123900 | 6744116475 | 25500 | 25500 | 25500 | 25500 | 184 |
| 407 | 20250513 | 123800 | 6739424475 | 25500 | 25500 | 25500 | 25500 | 44 |
| 408 | 20250513 | 123700 | 6738302475 | 25500 | 25500 | 25500 | 25500 | 129 |
| 409 | 20250513 | 123600 | 6735012975 | 25500 | 25500 | 25500 | 25450 | 430 |
| 410 | 20250513 | 123500 | 6724060575 | 25500 | 25500 | 25500 | 25500 | 618 |
| 411 | 20250513 | 123400 | 6708301575 | 25500 | 25500 | 25500 | 25500 | 45 |
| 412 | 20250513 | 123300 | 6707154075 | 25500 | 25450 | 25500 | 25450 | 141 |
| 413 | 20250513 | 123200 | 6703560125 | 25500 | 25450 | 25500 | 25400 | 730 |
| 414 | 20250513 | 123100 | 6684981575 | 25450 | 25450 | 25450 | 25450 | 25 |
| 415 | 20250513 | 123000 | 6684345325 | 25450 | 25400 | 25450 | 25400 | 84 |
| 416 | 20250513 | 122900 | 6682207575 | 25400 | 25400 | 25450 | 25400 | 2372 |
| 417 | 20250513 | 122800 | 6621954375 | 25450 | 25450 | 25450 | 25450 | 32 |
| 418 | 20250513 | 122700 | 6621139975 | 25450 | 25450 | 25450 | 25450 | 85 |
| 419 | 20250513 | 122600 | 6618976725 | 25400 | 25450 | 25450 | 25400 | 146 |
| 420 | 20250513 | 122500 | 6615262675 | 25450 | 25450 | 25450 | 25450 | 10 |
| 421 | 20250513 | 122400 | 6615008175 | 25450 | 25450 | 25450 | 25450 | 241 |
| 422 | 20250513 | 122300 | 6608874725 | 25450 | 25450 | 25450 | 25450 | 119 |
| 423 | 20250513 | 122200 | 6605846175 | 25450 | 25450 | 25450 | 25400 | 73 |
| 424 | 20250513 | 122100 | 6603988375 | 25450 | 25500 | 25500 | 25450 | 133 |
| 425 | 20250513 | 122000 | 6600603275 | 25450 | 25500 | 25500 | 25450 | 366 |
| 426 | 20250513 | 121900 | 6591283075 | 25450 | 25500 | 25500 | 25450 | 213 |
| 427 | 20250513 | 121800 | 6585862125 | 25500 | 25450 | 25500 | 25450 | 230 |
| 428 | 20250513 | 121700 | 6580007125 | 25500 | 25500 | 25500 | 25500 | 90 |
| 429 | 20250513 | 121600 | 6577712125 | 25450 | 25500 | 25500 | 25450 | 24 |
| 430 | 20250513 | 121500 | 6577100175 | 25500 | 25500 | 25500 | 25500 | 12 |
| 431 | 20250513 | 121400 | 6576794175 | 25450 | 25500 | 25500 | 25450 | 114 |
| 432 | 20250513 | 121300 | 6573887225 | 25500 | 25450 | 25500 | 25450 | 23 |
| 433 | 20250513 | 121200 | 6573301225 | 25450 | 25500 | 25500 | 25400 | 186 |
| 434 | 20250513 | 121100 | 6568569675 | 25500 | 25500 | 25500 | 25500 | 68 |
| 435 | 20250513 | 121000 | 6566835675 | 25500 | 25450 | 25500 | 25400 | 63 |
| 436 | 20250513 | 120900 | 6565231325 | 25450 | 25450 | 25450 | 25400 | 31 |
| 437 | 20250513 | 120800 | 6564442425 | 25450 | 25450 | 25450 | 25450 | 12 |
| 438 | 20250513 | 120700 | 6564137025 | 25450 | 25500 | 25500 | 25450 | 373 |
| 439 | 20250513 | 120600 | 6554640275 | 25500 | 25500 | 25500 | 25500 | 19 |
| 440 | 20250513 | 120500 | 6554155775 | 25500 | 25500 | 25500 | 25475 | 37 |
| 441 | 20250513 | 120400 | 6553212525 | 25450 | 25450 | 25500 | 25450 | 142 |
| 442 | 20250513 | 120300 | 6549595075 | 25450 | 25450 | 25450 | 25450 | 729 |
| 443 | 20250513 | 120200 | 6531042025 | 25450 | 25400 | 25450 | 25400 | 109 |
| 444 | 20250513 | 120100 | 6528268025 | 25400 | 25400 | 25400 | 25350 | 144 |
| 445 | 20250513 | 120000 | 6524610475 | 25400 | 25400 | 25400 | 25400 | 198 |
| 446 | 20250513 | 115900 | 6519581275 | 25400 | 25350 | 25400 | 25350 | 43 |
| 447 | 20250513 | 115800 | 6518489725 | 25350 | 25350 | 25400 | 25350 | 297 |
| 448 | 20250513 | 115700 | 6510959775 | 25350 | 25400 | 25400 | 25350 | 671 |
| 449 | 20250513 | 115600 | 6493949625 | 25400 | 25350 | 25400 | 25350 | 32 |
| 450 | 20250513 | 115500 | 6493137900 | 25350 | 25300 | 25350 | 25300 | 773 |
| 451 | 20250513 | 115400 | 6473555000 | 25300 | 25325 | 25350 | 25300 | 2024 |
| 452 | 20250513 | 115300 | 6422347550 | 25350 | 25350 | 25350 | 25350 | 106 |
| 453 | 20250513 | 115200 | 6419660450 | 25350 | 25325 | 25350 | 25325 | 88 |
| 454 | 20250513 | 115100 | 6417429700 | 25350 | 25350 | 25350 | 25300 | 154 |
| 455 | 20250513 | 115000 | 6413527800 | 25325 | 25350 | 25350 | 25325 | 192 |
| 456 | 20250513 | 114900 | 6408660675 | 25350 | 25300 | 25350 | 25300 | 512 |
| 457 | 20250513 | 114800 | 6395698025 | 25350 | 25400 | 25400 | 25300 | 1425 |
| 458 | 20250513 | 114700 | 6359607175 | 25350 | 25400 | 25400 | 25350 | 1174 |
| 459 | 20250513 | 114600 | 6329838400 | 25400 | 25400 | 25450 | 25350 | 492 |
| 460 | 20250513 | 114500 | 6317357075 | 25450 | 25450 | 25450 | 25400 | 434 |
| 461 | 20250513 | 114400 | 6306327450 | 25450 | 25450 | 25450 | 25400 | 266 |
| 462 | 20250513 | 114300 | 6299566400 | 25450 | 25400 | 25450 | 25400 | 778 |
| 463 | 20250513 | 114200 | 6279803950 | 25400 | 25400 | 25400 | 25350 | 234 |
| 464 | 20250513 | 114100 | 6273860400 | 25400 | 25450 | 25450 | 25350 | 380 |
| 465 | 20250513 | 114000 | 6264209350 | 25400 | 25400 | 25450 | 25400 | 225 |
| 466 | 20250513 | 113900 | 6258492950 | 25400 | 25400 | 25450 | 25400 | 223 |
| 467 | 20250513 | 113800 | 6252828150 | 25450 | 25400 | 25450 | 25400 | 151 |
| 468 | 20250513 | 113700 | 6248988200 | 25400 | 25425 | 25450 | 25400 | 326 |
| 469 | 20250513 | 113600 | 6240707050 | 25450 | 25400 | 25450 | 25400 | 226 |
| 470 | 20250513 | 113500 | 6234965550 | 25450 | 25450 | 25450 | 25400 | 225 |
| 471 | 20250513 | 113400 | 6229239800 | 25450 | 25400 | 25500 | 25350 | 755 |
| 472 | 20250513 | 113300 | 6210048900 | 25400 | 25400 | 25400 | 25400 | 367 |
| 473 | 20250513 | 113200 | 6200727100 | 25450 | 25400 | 25450 | 25400 | 768 |
| 474 | 20250513 | 113100 | 6181209350 | 25400 | 25450 | 25450 | 25400 | 914 |
| 475 | 20250513 | 113000 | 6157993000 | 25400 | 25400 | 25450 | 25400 | 179 |
| 476 | 20250513 | 112900 | 6153445300 | 25450 | 25450 | 25500 | 25400 | 571 |
| 477 | 20250513 | 112800 | 6138918900 | 25400 | 25400 | 25450 | 25400 | 903 |
| 478 | 20250513 | 112700 | 6115955975 | 25400 | 25350 | 25400 | 25300 | 1386 |
| 479 | 20250513 | 112600 | 6080806775 | 25350 | 25500 | 25550 | 25200 | 7536 |
| 480 | 20250513 | 112500 | 5889373500 | 25500 | 25650 | 25650 | 25500 | 5644 |
| 481 | 20250513 | 112400 | 5745218900 | 25700 | 25850 | 25900 | 25700 | 1808 |
| 482 | 20250513 | 112300 | 5698598950 | 25900 | 25900 | 25900 | 25900 | 12 |
| 483 | 20250513 | 112200 | 5698288150 | 25900 | 25900 | 25900 | 25900 | 145 |
| 484 | 20250513 | 112100 | 5694532650 | 25900 | 25900 | 25900 | 25850 | 91 |
| 485 | 20250513 | 112000 | 5692175800 | 25900 | 25900 | 25900 | 25900 | 63 |
| 486 | 20250513 | 111900 | 5690544100 | 25900 | 25900 | 25900 | 25850 | 87 |
| 487 | 20250513 | 111800 | 5688290850 | 25900 | 25900 | 25900 | 25800 | 598 |
| 488 | 20250513 | 111700 | 5672830550 | 25900 | 25900 | 25900 | 25850 | 423 |
| 489 | 20250513 | 111600 | 5661895400 | 25900 | 25900 | 25900 | 25900 | 57 |
| 490 | 20250513 | 111500 | 5660419100 | 25900 | 25875 | 25900 | 25875 | 107 |
| 491 | 20250513 | 111400 | 5657648750 | 25875 | 25900 | 25900 | 25875 | 724 |
| 492 | 20250513 | 111300 | 5638899500 | 25925 | 25900 | 25925 | 25900 | 57 |
| 493 | 20250513 | 111200 | 5637422300 | 25925 | 25925 | 25925 | 25925 | 129 |
| 494 | 20250513 | 111100 | 5634077975 | 25900 | 25950 | 25950 | 25900 | 1103 |
| 495 | 20250513 | 111000 | 5605510225 | 25950 | 25900 | 25950 | 25900 | 23 |
| 496 | 20250513 | 110900 | 5604913875 | 25950 | 25950 | 25950 | 25900 | 161 |
| 497 | 20250513 | 110800 | 5600736275 | 25950 | 25900 | 25950 | 25900 | 198 |
| 498 | 20250513 | 110700 | 5595599725 | 25950 | 25950 | 25950 | 25950 | 524 |
| 499 | 20250513 | 110600 | 5582001925 | 25900 | 25950 | 25950 | 25900 | 102 |
| 500 | 20250513 | 110500 | 5579356975 | 25950 | 25900 | 25950 | 25900 | 248 |
| 501 | 20250513 | 110400 | 5572924125 | 25950 | 25900 | 25950 | 25900 | 338 |
| 502 | 20250513 | 110300 | 5564168075 | 25900 | 25900 | 25950 | 25900 | 401 |
| 503 | 20250513 | 110200 | 5553781125 | 25900 | 25950 | 25950 | 25900 | 641 |
| 504 | 20250513 | 110100 | 5537169825 | 25950 | 25900 | 25950 | 25900 | 84 |
| 505 | 20250513 | 110000 | 5534993175 | 25900 | 25850 | 25900 | 25850 | 703 |
| 506 | 20250513 | 105900 | 5516790625 | 25900 | 25900 | 25900 | 25850 | 206 |
| 507 | 20250513 | 105800 | 5511455725 | 25900 | 25900 | 25900 | 25900 | 19 |
| 508 | 20250513 | 105700 | 5510963625 | 25900 | 25950 | 25950 | 25900 | 264 |
| 509 | 20250513 | 105600 | 5504124825 | 25900 | 25900 | 25900 | 25900 | 1607 |
| 510 | 20250513 | 105500 | 5462503525 | 25900 | 25950 | 25950 | 25900 | 762 |
| 511 | 20250513 | 105400 | 5442761725 | 25950 | 25950 | 25950 | 25950 | 12 |
| 512 | 20250513 | 105300 | 5442450325 | 25900 | 25950 | 25950 | 25900 | 504 |
| 513 | 20250513 | 105200 | 5429371725 | 25950 | 25950 | 25950 | 25950 | 79 |
| 514 | 20250513 | 105100 | 5427321675 | 25950 | 25950 | 25950 | 25900 | 35 |
| 515 | 20250513 | 105000 | 5426413575 | 25950 | 25900 | 25950 | 25900 | 68 |
| 516 | 20250513 | 104900 | 5424651925 | 25950 | 25950 | 25950 | 25900 | 127 |
| 517 | 20250513 | 104800 | 5421357000 | 25950 | 25950 | 25950 | 25925 | 1176 |
| 518 | 20250513 | 104700 | 5390848225 | 25950 | 25975 | 25975 | 25950 | 261 |
| 519 | 20250513 | 104600 | 5384074725 | 25975 | 26000 | 26000 | 25950 | 310 |
| 520 | 20250513 | 104500 | 5376020975 | 26000 | 25950 | 26000 | 25950 | 332 |
| 521 | 20250513 | 104400 | 5367396900 | 26000 | 25950 | 26000 | 25950 | 1151 |
| 522 | 20250513 | 104300 | 5337527400 | 25950 | 25950 | 25950 | 25900 | 343 |
| 523 | 20250513 | 104200 | 5328627200 | 25950 | 25950 | 25950 | 25900 | 138 |
| 524 | 20250513 | 104100 | 5325049550 | 25900 | 25950 | 25950 | 25900 | 168 |
| 525 | 20250513 | 104000 | 5320692350 | 25900 | 25950 | 25950 | 25900 | 458 |
| 526 | 20250513 | 103900 | 5308808250 | 25950 | 25950 | 25950 | 25900 | 1341 |
| 527 | 20250513 | 103800 | 5274017600 | 25950 | 25925 | 25950 | 25900 | 508 |
| 528 | 20250513 | 103700 | 5260859125 | 25950 | 25900 | 25950 | 25900 | 1441 |
| 529 | 20250513 | 103600 | 5223507575 | 25900 | 25900 | 25950 | 25875 | 264 |
| 530 | 20250513 | 103500 | 5216661550 | 25900 | 25900 | 25950 | 25900 | 581 |
| 531 | 20250513 | 103400 | 5201610900 | 25900 | 25850 | 25900 | 25850 | 605 |
| 532 | 20250513 | 103300 | 5185941650 | 25900 | 25900 | 25900 | 25850 | 221 |
| 533 | 20250513 | 103200 | 5180219000 | 25900 | 25850 | 25900 | 25850 | 110 |
| 534 | 20250513 | 103100 | 5177371300 | 25850 | 25850 | 25850 | 25800 | 820 |
| 535 | 20250513 | 103000 | 5156175300 | 25850 | 25800 | 25850 | 25800 | 912 |
| 536 | 20250513 | 102900 | 5132633200 | 25800 | 25800 | 25800 | 25800 | 352 |
| 537 | 20250513 | 102800 | 5123551600 | 25800 | 25850 | 25850 | 25800 | 582 |
| 538 | 20250513 | 102700 | 5108533850 | 25850 | 25850 | 25850 | 25850 | 107 |
| 539 | 20250513 | 102600 | 5105767900 | 25850 | 25850 | 25850 | 25800 | 319 |
| 540 | 20250513 | 102500 | 5097522500 | 25800 | 25800 | 25800 | 25800 | 40 |
| 541 | 20250513 | 102400 | 5096490500 | 25850 | 25850 | 25850 | 25800 | 512 |
| 542 | 20250513 | 102300 | 5083274650 | 25850 | 25850 | 25850 | 25800 | 463 |
| 543 | 20250513 | 102200 | 5071307650 | 25850 | 25850 | 25850 | 25850 | 198 |
| 544 | 20250513 | 102100 | 5066189350 | 25850 | 25900 | 25900 | 25850 | 506 |
| 545 | 20250513 | 102000 | 5053106050 | 25900 | 25850 | 25900 | 25850 | 973 |
| 546 | 20250513 | 101900 | 5027953700 | 25850 | 25850 | 25850 | 25800 | 184 |
| 547 | 20250513 | 101800 | 5023206300 | 25850 | 25850 | 25850 | 25850 | 18 |
| 548 | 20250513 | 101700 | 5022741000 | 25850 | 25800 | 25850 | 25800 | 2243 |
| 549 | 20250513 | 101600 | 4964867400 | 25800 | 25800 | 25800 | 25700 | 182 |
| 550 | 20250513 | 101500 | 4960178400 | 25800 | 25775 | 25800 | 25750 | 189 |
| 551 | 20250513 | 101400 | 4955310100 | 25800 | 25800 | 25800 | 25800 | 61 |
| 552 | 20250513 | 101300 | 4953736300 | 25800 | 25750 | 25800 | 25750 | 1034 |
| 553 | 20250513 | 101200 | 4927104550 | 25700 | 25750 | 25750 | 25700 | 35 |
| 554 | 20250513 | 101100 | 4926204600 | 25750 | 25750 | 25750 | 25700 | 606 |
| 555 | 20250513 | 101000 | 4910625050 | 25800 | 25700 | 25800 | 25700 | 217 |
| 556 | 20250513 | 100900 | 4905034050 | 25750 | 25750 | 25800 | 25750 | 34 |
| 557 | 20250513 | 100800 | 4904157500 | 25750 | 25750 | 25800 | 25750 | 149 |
| 558 | 20250513 | 100700 | 4900320550 | 25750 | 25750 | 25800 | 25750 | 406 |
| 559 | 20250513 | 100600 | 4889858850 | 25800 | 25750 | 25800 | 25750 | 10 |
| 560 | 20250513 | 100500 | 4889601250 | 25750 | 25700 | 25800 | 25650 | 473 |
| 561 | 20250513 | 100400 | 4877431650 | 25650 | 25750 | 25750 | 25650 | 236 |
| 562 | 20250513 | 100300 | 4871357050 | 25750 | 25750 | 25750 | 25700 | 595 |
| 563 | 20250513 | 100200 | 4856062600 | 25750 | 25650 | 25750 | 25650 | 604 |
| 564 | 20250513 | 100100 | 4840538950 | 25700 | 25750 | 25750 | 25700 | 284 |
| 565 | 20250513 | 100000 | 4833235400 | 25750 | 25750 | 25750 | 25700 | 2180 |
| 566 | 20250513 | 095900 | 4777153350 | 25700 | 25750 | 25750 | 25700 | 904 |
| 567 | 20250513 | 095800 | 4753919550 | 25700 | 25700 | 25750 | 25650 | 771 |
| 568 | 20250513 | 095700 | 4734095750 | 25700 | 25750 | 25750 | 25650 | 986 |
| 569 | 20250513 | 095600 | 4708749000 | 25750 | 25700 | 25750 | 25650 | 1698 |
| 570 | 20250513 | 095500 | 4665122000 | 25700 | 25700 | 25700 | 25700 | 82 |
| 571 | 20250513 | 095400 | 4663014600 | 25700 | 25650 | 25700 | 25600 | 672 |
| 572 | 20250513 | 095300 | 4645788400 | 25650 | 25650 | 25650 | 25600 | 1162 |
| 573 | 20250513 | 095200 | 4616007900 | 25650 | 25650 | 25650 | 25600 | 766 |
| 574 | 20250513 | 095100 | 4596393200 | 25600 | 25700 | 25750 | 25600 | 4375 |
| 575 | 20250513 | 095000 | 4484226750 | 25700 | 25700 | 25750 | 25650 | 2461 |
| 576 | 20250513 | 094900 | 4420987600 | 25700 | 25775 | 25775 | 25700 | 593 |
| 577 | 20250513 | 094800 | 4405720450 | 25750 | 25800 | 25800 | 25750 | 285 |
| 578 | 20250513 | 094700 | 4398369000 | 25750 | 25750 | 25800 | 25750 | 2673 |
| 579 | 20250513 | 094600 | 4329528950 | 25800 | 25900 | 25900 | 25750 | 6453 |
| 580 | 20250513 | 094500 | 4163232400 | 25950 | 25900 | 25950 | 25800 | 1068 |
| 581 | 20250513 | 094400 | 4135592950 | 25900 | 25775 | 25900 | 25750 | 2421 |
| 582 | 20250513 | 094300 | 4073111625 | 25800 | 26200 | 26200 | 25700 | 4171 |
| 583 | 20250513 | 094200 | 3965312025 | 26200 | 25800 | 26200 | 25700 | 12893 |
| 584 | 20250513 | 094100 | 3628898275 | 25700 | 25750 | 25800 | 25700 | 1991 |
| 585 | 20250513 | 094000 | 3577720825 | 25750 | 25750 | 25750 | 25700 | 828 |
| 586 | 20250513 | 093900 | 3556399975 | 25700 | 25700 | 25750 | 25650 | 1953 |
| 587 | 20250513 | 093800 | 3506184375 | 25750 | 25750 | 25850 | 25750 | 1603 |
| 588 | 20250513 | 093700 | 3464889125 | 25850 | 25850 | 25850 | 25750 | 2025 |
| 589 | 20250513 | 093600 | 3412585125 | 25900 | 26000 | 26000 | 25900 | 2395 |
| 590 | 20250513 | 093500 | 3350490375 | 25950 | 26050 | 26100 | 25950 | 2096 |
| 591 | 20250513 | 093400 | 3295947125 | 26050 | 26000 | 26100 | 26000 | 2687 |
| 592 | 20250513 | 093300 | 3226058725 | 26000 | 26000 | 26050 | 26000 | 1225 |
| 593 | 20250513 | 093200 | 3194207725 | 26000 | 26050 | 26050 | 25950 | 5557 |
| 594 | 20250513 | 093100 | 3049702725 | 26050 | 26100 | 26100 | 26050 | 587 |
| 595 | 20250513 | 093000 | 3034411175 | 26050 | 26075 | 26100 | 26000 | 1128 |
| 596 | 20250513 | 092900 | 3005024600 | 26050 | 26150 | 26150 | 26000 | 4470 |
| 597 | 20250513 | 092800 | 2888461175 | 26150 | 26100 | 26200 | 26100 | 2396 |
| 598 | 20250513 | 092700 | 2825825600 | 26150 | 26200 | 26250 | 26100 | 4931 |
| 599 | 20250513 | 092600 | 2696787400 | 26250 | 26200 | 26250 | 26150 | 4941 |
| 600 | 20250513 | 092500 | 2567329850 | 26150 | 26050 | 26150 | 26000 | 2394 |
| 601 | 20250513 | 092400 | 2504853550 | 26050 | 26100 | 26100 | 26000 | 3094 |
| 602 | 20250513 | 092300 | 2424332350 | 26100 | 26100 | 26100 | 26050 | 2044 |
| 603 | 20250513 | 092200 | 2371046125 | 26100 | 26050 | 26100 | 26050 | 2561 |
| 604 | 20250513 | 092100 | 2304251975 | 26050 | 26050 | 26100 | 26000 | 5106 |
| 605 | 20250513 | 092000 | 2171199675 | 26050 | 26050 | 26050 | 26000 | 861 |
| 606 | 20250513 | 091900 | 2148773375 | 26050 | 26000 | 26050 | 25950 | 991 |
| 607 | 20250513 | 091800 | 2123006325 | 26000 | 26050 | 26050 | 25900 | 1112 |
| 608 | 20250513 | 091700 | 2094103775 | 26050 | 26100 | 26100 | 25950 | 3690 |
| 609 | 20250513 | 091600 | 1998010425 | 26100 | 26100 | 26200 | 26050 | 6195 |
| 610 | 20250513 | 091500 | 1836194225 | 26100 | 26025 | 26150 | 26025 | 2942 |
| 611 | 20250513 | 091400 | 1759441550 | 26050 | 26100 | 26100 | 25950 | 5172 |
| 612 | 20250513 | 091300 | 1624989700 | 26050 | 26050 | 26050 | 26000 | 1237 |
| 613 | 20250513 | 091200 | 1592797700 | 26050 | 26100 | 26100 | 26000 | 5448 |
| 614 | 20250513 | 091100 | 1451022900 | 26150 | 26100 | 26150 | 26050 | 4275 |
| 615 | 20250513 | 091000 | 1339578700 | 26150 | 26200 | 26300 | 26050 | 14177 |
| 616 | 20250513 | 090900 | 968510000 | 26250 | 26100 | 26300 | 26050 | 7341 |
| 617 | 20250513 | 090800 | 776326050 | 26100 | 26000 | 26100 | 25950 | 6639 |
| 618 | 20250513 | 090700 | 603557150 | 26050 | 25950 | 26100 | 25900 | 5242 |
| 619 | 20250513 | 090600 | 467170475 | 25925 | 25900 | 25950 | 25750 | 2111 |
| 620 | 20250513 | 090500 | 412541950 | 25900 | 26000 | 26000 | 25850 | 2830 |
| 621 | 20250513 | 090400 | 339102050 | 25950 | 25900 | 26050 | 25900 | 4317 |
| 622 | 20250513 | 090300 | 227010050 | 25950 | 25750 | 25950 | 25750 | 4926 |
| 623 | 20250513 | 090200 | 99757800 | 25750 | 25700 | 25750 | 25650 | 585 |
| 624 | 20250513 | 090100 | 84714450 | 25700 | 25800 | 25800 | 25700 | 1232 |
| 625 | 20250513 | 090000 | 52949150 | 25750 | 25750 | 25800 | 25700 | 2056 |