35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 195700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 3 | 20250516 | 195600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20250516 | 195500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20250516 | 195400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20250516 | 195300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20250516 | 195200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20250516 | 195100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20250516 | 195000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20250516 | 194900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20250516 | 194800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20250516 | 194700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20250516 | 194600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20250516 | 194500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20250516 | 194400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20250516 | 194300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20250516 | 194200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20250516 | 194100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20250516 | 194000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20250516 | 193900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20250516 | 193800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20250516 | 193700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20250516 | 193600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20250516 | 193500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20250516 | 193400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20250516 | 193300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20250516 | 193200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20250516 | 193100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20250516 | 193000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20250516 | 192900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20250516 | 192800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20250516 | 192700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 33 | 20250516 | 192600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20250516 | 192500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20250516 | 192400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20250516 | 192300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20250516 | 192200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20250516 | 192100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20250516 | 192000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20250516 | 191900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20250516 | 191800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20250516 | 191700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20250516 | 191600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20250516 | 191500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20250516 | 191400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20250516 | 191300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20250516 | 191200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20250516 | 191100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20250516 | 191000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20250516 | 190900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20250516 | 190800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20250516 | 190700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20250516 | 190600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20250516 | 190500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20250516 | 190400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20250516 | 190300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20250516 | 190200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20250516 | 190100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20250516 | 190000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20250516 | 185900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20250516 | 185800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20250516 | 185700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 63 | 20250516 | 185600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20250516 | 185500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20250516 | 185400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20250516 | 185300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20250516 | 185200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20250516 | 185100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20250516 | 185000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20250516 | 184900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20250516 | 184800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20250516 | 184700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20250516 | 184600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20250516 | 184500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20250516 | 184400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20250516 | 184300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20250516 | 184200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20250516 | 184100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20250516 | 184000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20250516 | 183900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20250516 | 183800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20250516 | 183700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20250516 | 183600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20250516 | 183500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20250516 | 183400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20250516 | 183300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20250516 | 183200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20250516 | 183100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20250516 | 183000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20250516 | 182900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20250516 | 182800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20250516 | 182700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 93 | 20250516 | 182600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20250516 | 182500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20250516 | 182400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20250516 | 182300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20250516 | 182200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20250516 | 182100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20250516 | 182000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20250516 | 181900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20250516 | 181800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20250516 | 181700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20250516 | 181600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20250516 | 181500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20250516 | 181400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20250516 | 181300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20250516 | 181200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20250516 | 181100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20250516 | 181000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20250516 | 180900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20250516 | 180800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20250516 | 180700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20250516 | 180600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20250516 | 180500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20250516 | 180400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20250516 | 180300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20250516 | 180200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20250516 | 180100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20250516 | 180000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20250516 | 175900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20250516 | 175800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20250516 | 175700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 123 | 20250516 | 175600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20250516 | 175500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20250516 | 175400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20250516 | 175300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20250516 | 175200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20250516 | 175100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20250516 | 175000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20250516 | 174900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20250516 | 174800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20250516 | 174700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20250516 | 174600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20250516 | 174500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20250516 | 174400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20250516 | 174300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20250516 | 174200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20250516 | 174100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20250516 | 174000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20250516 | 173900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20250516 | 173800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20250516 | 173700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20250516 | 173600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20250516 | 173500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20250516 | 173400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20250516 | 173300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20250516 | 173200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20250516 | 173100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20250516 | 173000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20250516 | 172900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20250516 | 172800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20250516 | 172700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 153 | 20250516 | 172600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20250516 | 172500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20250516 | 172400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20250516 | 172300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20250516 | 172200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20250516 | 172100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20250516 | 172000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20250516 | 171900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20250516 | 171800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20250516 | 171700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20250516 | 171600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20250516 | 171500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20250516 | 171400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20250516 | 171300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20250516 | 171200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20250516 | 171100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20250516 | 171000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20250516 | 170900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20250516 | 170800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20250516 | 170700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20250516 | 170600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20250516 | 170500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20250516 | 170400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20250516 | 170300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20250516 | 170200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20250516 | 170100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20250516 | 170000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20250516 | 165900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20250516 | 165800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20250516 | 165700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 183 | 20250516 | 165600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20250516 | 165500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20250516 | 165400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20250516 | 165300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20250516 | 165200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20250516 | 165100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20250516 | 165000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20250516 | 164900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20250516 | 164800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20250516 | 164700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20250516 | 164600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20250516 | 164500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20250516 | 164400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20250516 | 164300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20250516 | 164200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20250516 | 164100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20250516 | 164000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20250516 | 163900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20250516 | 163800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20250516 | 163700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20250516 | 163600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20250516 | 163500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20250516 | 163400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20250516 | 163300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20250516 | 163200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20250516 | 163100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20250516 | 163000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20250516 | 162900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20250516 | 162800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20250516 | 162700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 213 | 20250516 | 162600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20250516 | 162500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20250516 | 162400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20250516 | 162300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20250516 | 162200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20250516 | 162100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20250516 | 162000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20250516 | 161900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20250516 | 161800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20250516 | 161700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20250516 | 161600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20250516 | 161500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20250516 | 161400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20250516 | 161300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20250516 | 161200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20250516 | 161100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20250516 | 161000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20250516 | 160900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20250516 | 160800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20250516 | 160700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20250516 | 160600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20250516 | 160500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20250516 | 160400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20250516 | 160300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20250516 | 160200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20250516 | 160100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20250516 | 160000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20250516 | 155900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20250516 | 155800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20250516 | 155700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 243 | 20250516 | 155600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20250516 | 155500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20250516 | 155400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20250516 | 155300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20250516 | 155200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20250516 | 155100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20250516 | 155000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20250516 | 154900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20250516 | 154800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20250516 | 154700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20250516 | 154600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20250516 | 154500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20250516 | 154400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20250516 | 154300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20250516 | 154200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20250516 | 154100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20250516 | 154000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 260 | 20250516 | 153900 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 261 | 20250516 | 153800 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 262 | 20250516 | 153700 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 263 | 20250516 | 153600 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 264 | 20250516 | 153500 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 265 | 20250516 | 153400 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 266 | 20250516 | 153300 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 267 | 20250516 | 153200 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 268 | 20250516 | 153100 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20250516 | 153000 | 4727381825 | 33700 | 33700 | 33700 | 33700 | 4257 |
| 270 | 20250516 | 152900 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 271 | 20250516 | 152800 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 272 | 20250516 | 152700 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 273 | 20250516 | 152600 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20250516 | 152500 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20250516 | 152400 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20250516 | 152300 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20250516 | 152200 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20250516 | 152100 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20250516 | 152000 | 4583920925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20250516 | 151900 | 4583920925 | 33700 | 33700 | 33800 | 33700 | 210 |
| 281 | 20250516 | 151800 | 4576834475 | 33650 | 33700 | 33700 | 33650 | 110 |
| 282 | 20250516 | 151700 | 4573128325 | 33700 | 33600 | 33700 | 33600 | 213 |
| 283 | 20250516 | 151600 | 4565956525 | 33600 | 33650 | 33700 | 33600 | 289 |
| 284 | 20250516 | 151500 | 4556226625 | 33650 | 33650 | 33700 | 33600 | 166 |
| 285 | 20250516 | 151400 | 4550637875 | 33700 | 33700 | 33700 | 33700 | 6 |
| 286 | 20250516 | 151300 | 4550435675 | 33700 | 33700 | 33700 | 33650 | 56 |
| 287 | 20250516 | 151200 | 4548548825 | 33700 | 33700 | 33700 | 33650 | 130 |
| 288 | 20250516 | 151100 | 4544171325 | 33700 | 33650 | 33700 | 33650 | 39 |
| 289 | 20250516 | 151000 | 4542858625 | 33700 | 33700 | 33700 | 33700 | 10 |
| 290 | 20250516 | 150900 | 4542521625 | 33700 | 33700 | 33800 | 33700 | 463 |
| 291 | 20250516 | 150800 | 4526895825 | 33650 | 33750 | 33750 | 33650 | 25 |
| 292 | 20250516 | 150700 | 4526052275 | 33700 | 33650 | 33700 | 33650 | 123 |
| 293 | 20250516 | 150600 | 4521912425 | 33650 | 33650 | 33750 | 33600 | 114 |
| 294 | 20250516 | 150500 | 4518072225 | 33600 | 33700 | 33700 | 33600 | 187 |
| 295 | 20250516 | 150400 | 4511779075 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20250516 | 150300 | 4511779075 | 33700 | 33900 | 33900 | 33700 | 418 |
| 297 | 20250516 | 150200 | 4497647325 | 33900 | 33850 | 33900 | 33850 | 33 |
| 298 | 20250516 | 150100 | 4496528725 | 33850 | 33900 | 33900 | 33800 | 261 |
| 299 | 20250516 | 150000 | 4487685075 | 33850 | 33900 | 33900 | 33850 | 114 |
| 300 | 20250516 | 145900 | 4483825325 | 33900 | 33900 | 33900 | 33850 | 26 |
| 301 | 20250516 | 145800 | 4482944225 | 33900 | 33900 | 33900 | 33900 | 18 |
| 302 | 20250516 | 145700 | 4482334025 | 33800 | 33800 | 33875 | 33800 | 251 |
| 303 | 20250516 | 145600 | 4473837625 | 33800 | 33700 | 33800 | 33700 | 249 |
| 304 | 20250516 | 145500 | 4465436875 | 33700 | 33650 | 33700 | 33650 | 26 |
| 305 | 20250516 | 145400 | 4464560725 | 33700 | 33700 | 33700 | 33700 | 13 |
| 306 | 20250516 | 145300 | 4464122625 | 33650 | 33650 | 33650 | 33650 | 107 |
| 307 | 20250516 | 145200 | 4460522075 | 33650 | 33750 | 33750 | 33650 | 68 |
| 308 | 20250516 | 145100 | 4458227275 | 33650 | 33650 | 33650 | 33650 | 196 |
| 309 | 20250516 | 145000 | 4451631875 | 33600 | 33650 | 33650 | 33600 | 37 |
| 310 | 20250516 | 144900 | 4450387025 | 33600 | 33650 | 33750 | 33600 | 240 |
| 311 | 20250516 | 144800 | 4442310825 | 33650 | 33700 | 33700 | 33600 | 283 |
| 312 | 20250516 | 144700 | 4432781425 | 33750 | 33750 | 33750 | 33750 | 20 |
| 313 | 20250516 | 144600 | 4432106425 | 33750 | 33750 | 33750 | 33750 | 44 |
| 314 | 20250516 | 144500 | 4430621425 | 33750 | 33750 | 33750 | 33750 | 200 |
| 315 | 20250516 | 144400 | 4423871425 | 33900 | 33800 | 33900 | 33800 | 10 |
| 316 | 20250516 | 144300 | 4423533325 | 33800 | 33700 | 33800 | 33700 | 122 |
| 317 | 20250516 | 144200 | 4419416225 | 33750 | 33750 | 33750 | 33750 | 85 |
| 318 | 20250516 | 144100 | 4416547475 | 33750 | 33900 | 33900 | 33700 | 295 |
| 319 | 20250516 | 144000 | 4406577175 | 33950 | 33950 | 33950 | 33950 | 6 |
| 320 | 20250516 | 143900 | 4406373475 | 33900 | 33900 | 33900 | 33900 | 1 |
| 321 | 20250516 | 143800 | 4406339575 | 33950 | 33950 | 33950 | 33950 | 58 |
| 322 | 20250516 | 143700 | 4404370475 | 33950 | 33950 | 33950 | 33950 | 201 |
| 323 | 20250516 | 143600 | 4397546525 | 34000 | 34000 | 34000 | 34000 | 113 |
| 324 | 20250516 | 143500 | 4393704525 | 33950 | 33950 | 33950 | 33950 | 32 |
| 325 | 20250516 | 143400 | 4392618125 | 34000 | 34050 | 34050 | 34000 | 158 |
| 326 | 20250516 | 143300 | 4387238475 | 34250 | 33900 | 34250 | 33900 | 2526 |
| 327 | 20250516 | 143200 | 4300913925 | 33900 | 33850 | 34150 | 33800 | 1706 |
| 328 | 20250516 | 143100 | 4242762775 | 33850 | 33950 | 33950 | 33850 | 68 |
| 329 | 20250516 | 143000 | 4240460225 | 34050 | 33800 | 34050 | 33800 | 1686 |
| 330 | 20250516 | 142900 | 4183178775 | 33750 | 33900 | 33900 | 33750 | 411 |
| 331 | 20250516 | 142800 | 4169279375 | 34000 | 33650 | 34000 | 33650 | 2941 |
| 332 | 20250516 | 142700 | 4069409725 | 33700 | 33700 | 33700 | 33700 | 308 |
| 333 | 20250516 | 142600 | 4059030125 | 33750 | 33500 | 33850 | 33500 | 2201 |
| 334 | 20250516 | 142500 | 3984628275 | 33550 | 33600 | 33600 | 33550 | 200 |
| 335 | 20250516 | 142400 | 3977912725 | 33600 | 33650 | 33650 | 33600 | 313 |
| 336 | 20250516 | 142300 | 3967383975 | 33650 | 33650 | 33650 | 33600 | 71 |
| 337 | 20250516 | 142200 | 3964995375 | 33600 | 33600 | 33600 | 33600 | 92 |
| 338 | 20250516 | 142100 | 3961904175 | 33650 | 33500 | 33650 | 33500 | 372 |
| 339 | 20250516 | 142000 | 3949418525 | 33550 | 33550 | 33550 | 33550 | 27 |
| 340 | 20250516 | 141900 | 3948512675 | 33550 | 33400 | 33650 | 33400 | 49 |
| 341 | 20250516 | 141800 | 3946865975 | 33400 | 33450 | 33600 | 33400 | 585 |
| 342 | 20250516 | 141700 | 3927244625 | 33400 | 33450 | 33450 | 33250 | 313 |
| 343 | 20250516 | 141600 | 3916799475 | 33500 | 33400 | 33550 | 33400 | 1679 |
| 344 | 20250516 | 141500 | 3860566925 | 33400 | 33200 | 33450 | 33200 | 2174 |
| 345 | 20250516 | 141400 | 3788110525 | 33150 | 33100 | 33150 | 33000 | 2054 |
| 346 | 20250516 | 141300 | 3720201175 | 33100 | 33250 | 33300 | 32950 | 6127 |
| 347 | 20250516 | 141200 | 3517800375 | 33300 | 33300 | 33350 | 33300 | 187 |
| 348 | 20250516 | 141100 | 3511572125 | 33350 | 33350 | 33350 | 33350 | 61 |
| 349 | 20250516 | 141000 | 3509537775 | 33350 | 33350 | 33350 | 33350 | 30 |
| 350 | 20250516 | 140900 | 3508537275 | 33350 | 33350 | 33350 | 33350 | 281 |
| 351 | 20250516 | 140800 | 3499165925 | 33350 | 33400 | 33400 | 33350 | 42 |
| 352 | 20250516 | 140700 | 3497763225 | 33400 | 33400 | 33400 | 33400 | 119 |
| 353 | 20250516 | 140600 | 3493788625 | 33450 | 33450 | 33450 | 33450 | 30 |
| 354 | 20250516 | 140500 | 3492785125 | 33450 | 33450 | 33450 | 33450 | 11 |
| 355 | 20250516 | 140400 | 3492417175 | 33400 | 33400 | 33400 | 33400 | 9 |
| 356 | 20250516 | 140300 | 3492116575 | 33400 | 33400 | 33400 | 33350 | 84 |
| 357 | 20250516 | 140200 | 3489311825 | 33400 | 33350 | 33400 | 33350 | 127 |
| 358 | 20250516 | 140100 | 3485070175 | 33350 | 33400 | 33400 | 33350 | 32 |
| 359 | 20250516 | 140000 | 3484002475 | 33400 | 33400 | 33400 | 33400 | 171 |
| 360 | 20250516 | 135900 | 3478291075 | 33400 | 33575 | 33650 | 33350 | 1157 |
| 361 | 20250516 | 135800 | 3439553500 | 33550 | 33600 | 33600 | 33550 | 38 |
| 362 | 20250516 | 135700 | 3438276850 | 33550 | 33600 | 33600 | 33550 | 36 |
| 363 | 20250516 | 135600 | 3437068850 | 33600 | 33600 | 33600 | 33600 | 5 |
| 364 | 20250516 | 135500 | 3436900850 | 33600 | 33500 | 33600 | 33500 | 76 |
| 365 | 20250516 | 135400 | 3434350500 | 33500 | 33600 | 33625 | 33500 | 1019 |
| 366 | 20250516 | 135300 | 3400119150 | 33600 | 33625 | 33650 | 33500 | 472 |
| 367 | 20250516 | 135200 | 3384246700 | 33625 | 33625 | 33650 | 33625 | 257 |
| 368 | 20250516 | 135100 | 3375603575 | 33625 | 33550 | 33650 | 33550 | 100 |
| 369 | 20250516 | 135000 | 3372241650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 370 | 20250516 | 134900 | 3372241650 | 33450 | 33550 | 33600 | 33450 | 101 |
| 371 | 20250516 | 134800 | 3368849250 | 33550 | 33500 | 33550 | 33500 | 124 |
| 372 | 20250516 | 134700 | 3364695000 | 33500 | 33500 | 33500 | 33500 | 79 |
| 373 | 20250516 | 134600 | 3362048500 | 33450 | 33400 | 33450 | 33400 | 108 |
| 374 | 20250516 | 134500 | 3358440300 | 33350 | 33300 | 33350 | 33300 | 86 |
| 375 | 20250516 | 134400 | 3355572700 | 33350 | 33300 | 33350 | 33300 | 47 |
| 376 | 20250516 | 134300 | 3354007100 | 33300 | 33250 | 33300 | 33200 | 777 |
| 377 | 20250516 | 134200 | 3328136650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 378 | 20250516 | 134100 | 3328136650 | 33250 | 33200 | 33250 | 33200 | 41 |
| 379 | 20250516 | 134000 | 3326774450 | 33200 | 33300 | 33300 | 33200 | 88 |
| 380 | 20250516 | 133900 | 3323849800 | 33300 | 33150 | 33350 | 33000 | 3293 |
| 381 | 20250516 | 133800 | 3214812100 | 33200 | 33350 | 33350 | 33050 | 1424 |
| 382 | 20250516 | 133700 | 3167646400 | 33250 | 33350 | 33350 | 33200 | 544 |
| 383 | 20250516 | 133600 | 3149555950 | 33350 | 33350 | 33350 | 33350 | 4 |
| 384 | 20250516 | 133500 | 3149422550 | 33400 | 33400 | 33400 | 33300 | 2261 |
| 385 | 20250516 | 133400 | 3074103500 | 33450 | 33450 | 33450 | 33450 | 22 |
| 386 | 20250516 | 133300 | 3073367600 | 33400 | 33500 | 33500 | 33400 | 351 |
| 387 | 20250516 | 133200 | 3061631500 | 33525 | 33525 | 33525 | 33500 | 289 |
| 388 | 20250516 | 133100 | 3051949700 | 33550 | 33550 | 33550 | 33550 | 20 |
| 389 | 20250516 | 133000 | 3051278700 | 33550 | 33550 | 33550 | 33550 | 125 |
| 390 | 20250516 | 132900 | 3047084950 | 33600 | 33600 | 33600 | 33550 | 37 |
| 391 | 20250516 | 132800 | 3045842600 | 33550 | 33550 | 33550 | 33550 | 206 |
| 392 | 20250516 | 132700 | 3038931300 | 33550 | 33600 | 33625 | 33550 | 222 |
| 393 | 20250516 | 132600 | 3031474150 | 33575 | 33600 | 33600 | 33575 | 14 |
| 394 | 20250516 | 132500 | 3031003825 | 33600 | 33600 | 33600 | 33600 | 2 |
| 395 | 20250516 | 132400 | 3030936625 | 33600 | 33600 | 33600 | 33600 | 59 |
| 396 | 20250516 | 132300 | 3028954225 | 33500 | 33550 | 33550 | 33500 | 50 |
| 397 | 20250516 | 132200 | 3027277025 | 33550 | 33550 | 33550 | 33550 | 31 |
| 398 | 20250516 | 132100 | 3026236975 | 33550 | 33550 | 33550 | 33550 | 190 |
| 399 | 20250516 | 132000 | 3019862475 | 33500 | 33550 | 33550 | 33500 | 48 |
| 400 | 20250516 | 131900 | 3018252125 | 33550 | 33550 | 33550 | 33500 | 593 |
| 401 | 20250516 | 131800 | 2998357025 | 33500 | 33500 | 33500 | 33500 | 9 |
| 402 | 20250516 | 131700 | 2998055525 | 33500 | 33450 | 33500 | 33450 | 144 |
| 403 | 20250516 | 131600 | 2993237375 | 33450 | 33350 | 33550 | 33350 | 197 |
| 404 | 20250516 | 131500 | 2986652075 | 33400 | 33400 | 33400 | 33400 | 614 |
| 405 | 20250516 | 131400 | 2966144475 | 33400 | 33500 | 33500 | 33400 | 550 |
| 406 | 20250516 | 131300 | 2947756125 | 33400 | 33500 | 33550 | 33400 | 705 |
| 407 | 20250516 | 131200 | 2924176925 | 33500 | 33650 | 33650 | 33500 | 2758 |
| 408 | 20250516 | 131100 | 2831564725 | 33600 | 33600 | 33600 | 33600 | 71 |
| 409 | 20250516 | 131000 | 2829179125 | 33600 | 33600 | 33600 | 33600 | 8 |
| 410 | 20250516 | 130900 | 2828910325 | 33650 | 33650 | 33650 | 33650 | 150 |
| 411 | 20250516 | 130800 | 2823862825 | 33650 | 33700 | 33700 | 33650 | 142 |
| 412 | 20250516 | 130700 | 2819084375 | 33700 | 33700 | 33700 | 33700 | 0 |
| 413 | 20250516 | 130600 | 2819084375 | 33700 | 33650 | 33700 | 33650 | 442 |
| 414 | 20250516 | 130500 | 2804211000 | 33700 | 33800 | 33800 | 33700 | 498 |
| 415 | 20250516 | 130400 | 2787423875 | 33800 | 33700 | 33800 | 33700 | 126 |
| 416 | 20250516 | 130300 | 2783172575 | 33700 | 33750 | 33750 | 33700 | 73 |
| 417 | 20250516 | 130200 | 2780710125 | 33800 | 33750 | 33800 | 33750 | 99 |
| 418 | 20250516 | 130100 | 2777367500 | 33750 | 33750 | 33750 | 33750 | 25 |
| 419 | 20250516 | 130000 | 2776523750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 420 | 20250516 | 125900 | 2776523750 | 33750 | 33750 | 33750 | 33750 | 5 |
| 421 | 20250516 | 125800 | 2776355000 | 33750 | 33750 | 33750 | 33750 | 5 |
| 422 | 20250516 | 125700 | 2776186250 | 33750 | 33800 | 33800 | 33750 | 82 |
| 423 | 20250516 | 125600 | 2773418600 | 33750 | 33700 | 33800 | 33700 | 177 |
| 424 | 20250516 | 125500 | 2767436650 | 33800 | 33750 | 33800 | 33750 | 2904 |
| 425 | 20250516 | 125400 | 2669419900 | 33750 | 33750 | 33800 | 33750 | 23 |
| 426 | 20250516 | 125300 | 2668643550 | 33750 | 33800 | 33800 | 33750 | 285 |
| 427 | 20250516 | 125200 | 2659011000 | 33800 | 33800 | 33800 | 33800 | 92 |
| 428 | 20250516 | 125100 | 2655901400 | 33850 | 33850 | 33850 | 33650 | 2074 |
| 429 | 20250516 | 125000 | 2585920200 | 33850 | 33850 | 33850 | 33850 | 88 |
| 430 | 20250516 | 124900 | 2582941400 | 33850 | 33900 | 33900 | 33850 | 449 |
| 431 | 20250516 | 124800 | 2567720550 | 33900 | 33850 | 33900 | 33850 | 37 |
| 432 | 20250516 | 124700 | 2566466500 | 33950 | 33850 | 33950 | 33850 | 282 |
| 433 | 20250516 | 124600 | 2556913000 | 33900 | 33900 | 33900 | 33900 | 131 |
| 434 | 20250516 | 124500 | 2552472100 | 33950 | 33900 | 33950 | 33850 | 299 |
| 435 | 20250516 | 124400 | 2542326650 | 33850 | 33900 | 33900 | 33850 | 177 |
| 436 | 20250516 | 124300 | 2536326600 | 33900 | 33900 | 33900 | 33900 | 24 |
| 437 | 20250516 | 124200 | 2535513000 | 33950 | 33950 | 33950 | 33900 | 22 |
| 438 | 20250516 | 124100 | 2534766350 | 33900 | 33950 | 33950 | 33900 | 232 |
| 439 | 20250516 | 124000 | 2526900100 | 34000 | 33950 | 34000 | 33900 | 85 |
| 440 | 20250516 | 123900 | 2524014550 | 33950 | 33950 | 34000 | 33950 | 20 |
| 441 | 20250516 | 123800 | 2523335050 | 33950 | 33950 | 33950 | 33950 | 122 |
| 442 | 20250516 | 123700 | 2519193150 | 33950 | 33950 | 33950 | 33950 | 14 |
| 443 | 20250516 | 123600 | 2518717850 | 33950 | 33950 | 33950 | 33950 | 5 |
| 444 | 20250516 | 123500 | 2518548100 | 34050 | 33950 | 34050 | 33950 | 48 |
| 445 | 20250516 | 123400 | 2516918200 | 34000 | 34000 | 34000 | 33950 | 25 |
| 446 | 20250516 | 123300 | 2516068450 | 33950 | 34000 | 34050 | 33950 | 241 |
| 447 | 20250516 | 123200 | 2507865900 | 33950 | 34050 | 34050 | 33950 | 48 |
| 448 | 20250516 | 123100 | 2506232000 | 33950 | 34050 | 34050 | 33950 | 14 |
| 449 | 20250516 | 123000 | 2505755700 | 33950 | 33950 | 34050 | 33950 | 98 |
| 450 | 20250516 | 122900 | 2502420200 | 33950 | 33950 | 34050 | 33950 | 758 |
| 451 | 20250516 | 122800 | 2476617000 | 34000 | 34000 | 34000 | 33950 | 614 |
| 452 | 20250516 | 122700 | 2455754400 | 34000 | 34000 | 34050 | 34000 | 408 |
| 453 | 20250516 | 122600 | 2441873100 | 34000 | 34000 | 34000 | 34000 | 308 |
| 454 | 20250516 | 122500 | 2431401100 | 34000 | 34000 | 34050 | 34000 | 242 |
| 455 | 20250516 | 122400 | 2423161200 | 34050 | 34000 | 34050 | 34000 | 11 |
| 456 | 20250516 | 122300 | 2422786850 | 34000 | 34050 | 34050 | 34000 | 41 |
| 457 | 20250516 | 122200 | 2421391100 | 34050 | 34050 | 34050 | 34050 | 5 |
| 458 | 20250516 | 122100 | 2421220850 | 34050 | 34050 | 34050 | 34050 | 9 |
| 459 | 20250516 | 122000 | 2420914400 | 34050 | 34000 | 34050 | 34000 | 9 |
| 460 | 20250516 | 121900 | 2420608200 | 34000 | 34050 | 34050 | 33950 | 84 |
| 461 | 20250516 | 121800 | 2417748600 | 33950 | 34000 | 34000 | 33950 | 29 |
| 462 | 20250516 | 121700 | 2416763050 | 33950 | 33950 | 33950 | 33950 | 64 |
| 463 | 20250516 | 121600 | 2414590250 | 33950 | 33950 | 34050 | 33950 | 51 |
| 464 | 20250516 | 121500 | 2412855350 | 33950 | 34000 | 34000 | 33950 | 15 |
| 465 | 20250516 | 121400 | 2412346050 | 34000 | 34000 | 34000 | 34000 | 107 |
| 466 | 20250516 | 121300 | 2408708050 | 34000 | 34000 | 34000 | 34000 | 394 |
| 467 | 20250516 | 121200 | 2395312050 | 34000 | 34100 | 34100 | 34000 | 109 |
| 468 | 20250516 | 121100 | 2391605050 | 34000 | 34000 | 34000 | 34000 | 5 |
| 469 | 20250516 | 121000 | 2391435050 | 34000 | 34000 | 34000 | 34000 | 4 |
| 470 | 20250516 | 120900 | 2391299050 | 34000 | 34050 | 34050 | 34000 | 145 |
| 471 | 20250516 | 120800 | 2386365500 | 34050 | 34050 | 34050 | 34050 | 4 |
| 472 | 20250516 | 120700 | 2386229300 | 34050 | 34100 | 34100 | 34050 | 536 |
| 473 | 20250516 | 120600 | 2367977450 | 34100 | 34100 | 34100 | 34100 | 12 |
| 474 | 20250516 | 120500 | 2367568250 | 34050 | 34050 | 34050 | 34050 | 5 |
| 475 | 20250516 | 120400 | 2367398000 | 34050 | 34050 | 34050 | 34050 | 7 |
| 476 | 20250516 | 120300 | 2367159650 | 34050 | 34000 | 34100 | 34000 | 10 |
| 477 | 20250516 | 120200 | 2366819300 | 34000 | 33950 | 34200 | 33950 | 182 |
| 478 | 20250516 | 120100 | 2360614450 | 33950 | 33950 | 33950 | 33950 | 4 |
| 479 | 20250516 | 120000 | 2360478650 | 34050 | 34000 | 34050 | 33950 | 12 |
| 480 | 20250516 | 115900 | 2360070850 | 34000 | 34000 | 34000 | 33950 | 36 |
| 481 | 20250516 | 115800 | 2358847050 | 33950 | 34000 | 34000 | 33950 | 434 |
| 482 | 20250516 | 115700 | 2344093900 | 34000 | 34000 | 34050 | 34000 | 1340 |
| 483 | 20250516 | 115600 | 2298528250 | 34000 | 34100 | 34100 | 34000 | 24 |
| 484 | 20250516 | 115500 | 2297710350 | 34000 | 34050 | 34100 | 34000 | 108 |
| 485 | 20250516 | 115400 | 2294033500 | 34050 | 34150 | 34150 | 34050 | 57 |
| 486 | 20250516 | 115300 | 2292090650 | 34150 | 34100 | 34150 | 34050 | 17 |
| 487 | 20250516 | 115200 | 2291511150 | 34100 | 34050 | 34100 | 34050 | 66 |
| 488 | 20250516 | 115100 | 2289262900 | 34050 | 34100 | 34100 | 34050 | 272 |
| 489 | 20250516 | 115000 | 2279997000 | 34100 | 34100 | 34100 | 34100 | 5 |
| 490 | 20250516 | 114900 | 2279826500 | 34100 | 34100 | 34200 | 34100 | 45 |
| 491 | 20250516 | 114800 | 2278288000 | 34200 | 34150 | 34250 | 34100 | 136 |
| 492 | 20250516 | 114700 | 2273642450 | 34050 | 34100 | 34100 | 34050 | 247 |
| 493 | 20250516 | 114600 | 2265221450 | 34100 | 34100 | 34100 | 34100 | 14 |
| 494 | 20250516 | 114500 | 2264744050 | 34150 | 34150 | 34150 | 34150 | 5 |
| 495 | 20250516 | 114400 | 2264573300 | 34200 | 34150 | 34250 | 34150 | 187 |
| 496 | 20250516 | 114300 | 2258185800 | 34200 | 34200 | 34200 | 34200 | 99 |
| 497 | 20250516 | 114200 | 2254800000 | 34350 | 34200 | 34350 | 34200 | 25 |
| 498 | 20250516 | 114100 | 2253943500 | 34250 | 34350 | 34350 | 34200 | 242 |
| 499 | 20250516 | 114000 | 2245651425 | 34350 | 34300 | 34350 | 34200 | 38 |
| 500 | 20250516 | 113900 | 2244347175 | 34200 | 34200 | 34200 | 34200 | 5 |
| 501 | 20250516 | 113800 | 2244176175 | 34200 | 34250 | 34400 | 34200 | 260 |
| 502 | 20250516 | 113700 | 2235259475 | 34250 | 34250 | 34300 | 34250 | 16 |
| 503 | 20250516 | 113600 | 2234711125 | 34300 | 34300 | 34350 | 34300 | 34 |
| 504 | 20250516 | 113500 | 2233544875 | 34300 | 34300 | 34300 | 34300 | 14 |
| 505 | 20250516 | 113400 | 2233064675 | 34300 | 34300 | 34300 | 34300 | 49 |
| 506 | 20250516 | 113300 | 2231383975 | 34300 | 34350 | 34350 | 34300 | 86 |
| 507 | 20250516 | 113200 | 2228432675 | 34300 | 34300 | 34300 | 34300 | 5 |
| 508 | 20250516 | 113100 | 2228261175 | 34400 | 34350 | 34400 | 34300 | 34 |
| 509 | 20250516 | 113000 | 2227092975 | 34250 | 34200 | 34300 | 34200 | 79 |
| 510 | 20250516 | 112900 | 2224383825 | 34200 | 34300 | 34300 | 34200 | 104 |
| 511 | 20250516 | 112800 | 2220817025 | 34400 | 34300 | 34400 | 34150 | 562 |
| 512 | 20250516 | 112700 | 2201568175 | 34300 | 34300 | 34400 | 34250 | 265 |
| 513 | 20250516 | 112600 | 2192482825 | 34300 | 34400 | 34400 | 34300 | 14 |
| 514 | 20250516 | 112500 | 2192001625 | 34400 | 34300 | 34400 | 34300 | 307 |
| 515 | 20250516 | 112400 | 2181457725 | 34300 | 34450 | 34500 | 34300 | 1534 |
| 516 | 20250516 | 112300 | 2128670425 | 34450 | 34700 | 34700 | 34450 | 306 |
| 517 | 20250516 | 112200 | 2118100125 | 34700 | 34600 | 34750 | 34600 | 626 |
| 518 | 20250516 | 112100 | 2096379525 | 34650 | 34625 | 34700 | 34600 | 517 |
| 519 | 20250516 | 112000 | 2078461525 | 34600 | 34600 | 34700 | 34600 | 848 |
| 520 | 20250516 | 111900 | 2049094525 | 34550 | 34600 | 34650 | 34450 | 549 |
| 521 | 20250516 | 111800 | 2030107225 | 34500 | 34600 | 34800 | 34450 | 1380 |
| 522 | 20250516 | 111700 | 1982318025 | 34450 | 34350 | 34600 | 34300 | 7891 |
| 523 | 20250516 | 111600 | 1710210975 | 34350 | 34300 | 34400 | 34300 | 210 |
| 524 | 20250516 | 111500 | 1702994575 | 34350 | 34300 | 34350 | 34300 | 351 |
| 525 | 20250516 | 111400 | 1690938875 | 34250 | 34250 | 34250 | 34250 | 5 |
| 526 | 20250516 | 111300 | 1690767625 | 34250 | 34250 | 34350 | 34250 | 359 |
| 527 | 20250516 | 111200 | 1678456875 | 34250 | 34200 | 34250 | 34200 | 185 |
| 528 | 20250516 | 111100 | 1672127975 | 34150 | 34050 | 34400 | 34050 | 7096 |
| 529 | 20250516 | 111000 | 1428666675 | 34150 | 33950 | 34150 | 33950 | 163 |
| 530 | 20250516 | 110900 | 1423111425 | 34050 | 34000 | 34050 | 33950 | 123 |
| 531 | 20250516 | 110800 | 1418933125 | 34050 | 34050 | 34050 | 34000 | 19 |
| 532 | 20250516 | 110700 | 1418286375 | 33950 | 33950 | 34050 | 33950 | 124 |
| 533 | 20250516 | 110600 | 1414070125 | 33950 | 33900 | 33950 | 33900 | 162 |
| 534 | 20250516 | 110500 | 1408570975 | 33950 | 33950 | 33950 | 33900 | 220 |
| 535 | 20250516 | 110400 | 1401111475 | 33900 | 33900 | 33900 | 33900 | 5 |
| 536 | 20250516 | 110300 | 1400941975 | 33900 | 33900 | 33900 | 33900 | 6 |
| 537 | 20250516 | 110200 | 1400738575 | 33950 | 33950 | 34000 | 33950 | 17 |
| 538 | 20250516 | 110100 | 1400160925 | 33950 | 34000 | 34000 | 33950 | 104 |
| 539 | 20250516 | 110000 | 1396629175 | 34000 | 34000 | 34000 | 34000 | 24 |
| 540 | 20250516 | 105900 | 1395813175 | 34000 | 34000 | 34000 | 34000 | 18 |
| 541 | 20250516 | 105800 | 1395201175 | 34000 | 34050 | 34050 | 34000 | 164 |
| 542 | 20250516 | 105700 | 1389620075 | 34050 | 34000 | 34050 | 34000 | 33 |
| 543 | 20250516 | 105600 | 1388497725 | 33950 | 33950 | 33950 | 33900 | 87 |
| 544 | 20250516 | 105500 | 1385544275 | 33900 | 33950 | 33950 | 33900 | 14 |
| 545 | 20250516 | 105400 | 1385069225 | 33900 | 34000 | 34000 | 33900 | 5 |
| 546 | 20250516 | 105300 | 1384899625 | 33900 | 33900 | 34000 | 33900 | 10 |
| 547 | 20250516 | 105200 | 1384560525 | 34050 | 33900 | 34050 | 33900 | 235 |
| 548 | 20250516 | 105100 | 1376570075 | 34000 | 33900 | 34000 | 33900 | 27 |
| 549 | 20250516 | 105000 | 1375652475 | 34000 | 34000 | 34000 | 34000 | 131 |
| 550 | 20250516 | 104900 | 1371198475 | 34050 | 34000 | 34050 | 34000 | 129 |
| 551 | 20250516 | 104800 | 1366811875 | 34050 | 33950 | 34050 | 33900 | 122 |
| 552 | 20250516 | 104700 | 1362660575 | 33950 | 34050 | 34050 | 33950 | 204 |
| 553 | 20250516 | 104600 | 1355729375 | 34050 | 34050 | 34050 | 34050 | 14 |
| 554 | 20250516 | 104500 | 1355252675 | 34000 | 34050 | 34200 | 33950 | 37 |
| 555 | 20250516 | 104400 | 1353993275 | 34050 | 34000 | 34250 | 34000 | 1122 |
| 556 | 20250516 | 104300 | 1315697925 | 34000 | 33950 | 34000 | 33950 | 108 |
| 557 | 20250516 | 104200 | 1312027725 | 33900 | 33900 | 33900 | 33900 | 4 |
| 558 | 20250516 | 104100 | 1311892125 | 33950 | 33900 | 34000 | 33900 | 475 |
| 559 | 20250516 | 104000 | 1295754075 | 33900 | 33900 | 33900 | 33900 | 41 |
| 560 | 20250516 | 103900 | 1294364175 | 33950 | 33900 | 33950 | 33900 | 67 |
| 561 | 20250516 | 103800 | 1292089875 | 33900 | 33950 | 33950 | 33900 | 339 |
| 562 | 20250516 | 103700 | 1280592175 | 33900 | 34000 | 34000 | 33900 | 82 |
| 563 | 20250516 | 103600 | 1277809725 | 33900 | 33900 | 34000 | 33900 | 322 |
| 564 | 20250516 | 103500 | 1266876575 | 33900 | 33950 | 33950 | 33900 | 142 |
| 565 | 20250516 | 103400 | 1262055925 | 33950 | 33950 | 33950 | 33950 | 19 |
| 566 | 20250516 | 103300 | 1261410875 | 33950 | 33950 | 34000 | 33950 | 137 |
| 567 | 20250516 | 103200 | 1256759225 | 33950 | 33900 | 33950 | 33900 | 256 |
| 568 | 20250516 | 103100 | 1248077375 | 33900 | 33950 | 33950 | 33900 | 262 |
| 569 | 20250516 | 103000 | 1239182675 | 33950 | 34000 | 34000 | 33950 | 14 |
| 570 | 20250516 | 102900 | 1238707125 | 33950 | 33950 | 33950 | 33950 | 6 |
| 571 | 20250516 | 102800 | 1238503425 | 33950 | 34050 | 34100 | 33950 | 122 |
| 572 | 20250516 | 102700 | 1234349975 | 33950 | 33950 | 34050 | 33950 | 34 |
| 573 | 20250516 | 102600 | 1233194575 | 33950 | 34000 | 34000 | 33950 | 904 |
| 574 | 20250516 | 102500 | 1202458725 | 34000 | 34050 | 34050 | 34000 | 245 |
| 575 | 20250516 | 102400 | 1194117475 | 34050 | 34050 | 34050 | 34050 | 9 |
| 576 | 20250516 | 102300 | 1193811025 | 34050 | 34050 | 34050 | 34050 | 145 |
| 577 | 20250516 | 102200 | 1188873775 | 34000 | 34050 | 34100 | 34000 | 202 |
| 578 | 20250516 | 102100 | 1181995875 | 34000 | 34050 | 34150 | 34000 | 305 |
| 579 | 20250516 | 102000 | 1171608325 | 34050 | 34100 | 34100 | 34050 | 205 |
| 580 | 20250516 | 101900 | 1164624875 | 34050 | 34050 | 34050 | 34050 | 48 |
| 581 | 20250516 | 101800 | 1162990475 | 34000 | 33950 | 34100 | 33950 | 245 |
| 582 | 20250516 | 101700 | 1154653275 | 34000 | 33950 | 34000 | 33900 | 540 |
| 583 | 20250516 | 101600 | 1136299875 | 33950 | 33950 | 34000 | 33950 | 172 |
| 584 | 20250516 | 101500 | 1130460025 | 33950 | 33900 | 34000 | 33900 | 163 |
| 585 | 20250516 | 101400 | 1124925825 | 33950 | 33850 | 33950 | 33850 | 43 |
| 586 | 20250516 | 101300 | 1123469275 | 33850 | 33800 | 33900 | 33800 | 255 |
| 587 | 20250516 | 101200 | 1114832125 | 33800 | 33800 | 33800 | 33800 | 15 |
| 588 | 20250516 | 101100 | 1114325125 | 33750 | 33750 | 33800 | 33750 | 22 |
| 589 | 20250516 | 101000 | 1113582125 | 33750 | 33750 | 33800 | 33750 | 16 |
| 590 | 20250516 | 100900 | 1113041650 | 33750 | 33750 | 33750 | 33750 | 37 |
| 591 | 20250516 | 100800 | 1111792900 | 33800 | 33850 | 33850 | 33800 | 435 |
| 592 | 20250516 | 100700 | 1097082250 | 33900 | 33950 | 33950 | 33900 | 127 |
| 593 | 20250516 | 100600 | 1092775450 | 33950 | 33950 | 34050 | 33900 | 562 |
| 594 | 20250516 | 100500 | 1073683450 | 33950 | 33800 | 33950 | 33800 | 397 |
| 595 | 20250516 | 100400 | 1060216900 | 33800 | 33800 | 33800 | 33750 | 243 |
| 596 | 20250516 | 100300 | 1052003600 | 33850 | 33900 | 33900 | 33850 | 128 |
| 597 | 20250516 | 100200 | 1047668250 | 33900 | 33800 | 33900 | 33800 | 520 |
| 598 | 20250516 | 100100 | 1030077950 | 33750 | 33750 | 33800 | 33700 | 477 |
| 599 | 20250516 | 100000 | 1013970100 | 33750 | 33950 | 33950 | 33750 | 283 |
| 600 | 20250516 | 095900 | 1004396400 | 33950 | 33750 | 33950 | 33750 | 735 |
| 601 | 20250516 | 095800 | 979523000 | 33750 | 33600 | 33750 | 33600 | 179 |
| 602 | 20250516 | 095700 | 973503500 | 33600 | 33600 | 33750 | 33550 | 726 |
| 603 | 20250516 | 095600 | 949069800 | 33500 | 33500 | 33600 | 33500 | 158 |
| 604 | 20250516 | 095500 | 943772350 | 33500 | 33400 | 33500 | 33400 | 97 |
| 605 | 20250516 | 095400 | 940527800 | 33400 | 33450 | 33450 | 33400 | 35 |
| 606 | 20250516 | 095300 | 939357200 | 33450 | 33450 | 33500 | 33300 | 396 |
| 607 | 20250516 | 095200 | 926113250 | 33400 | 33400 | 33450 | 33400 | 313 |
| 608 | 20250516 | 095100 | 915658200 | 33400 | 33300 | 33400 | 33300 | 13 |
| 609 | 20250516 | 095000 | 915224500 | 33300 | 33300 | 33300 | 33300 | 39 |
| 610 | 20250516 | 094900 | 913925800 | 33350 | 33300 | 33350 | 33300 | 49 |
| 611 | 20250516 | 094800 | 912292400 | 33200 | 33200 | 33200 | 33200 | 10 |
| 612 | 20250516 | 094700 | 911960400 | 33350 | 33250 | 33400 | 33250 | 325 |
| 613 | 20250516 | 094600 | 901140700 | 33300 | 33300 | 33350 | 33200 | 256 |
| 614 | 20250516 | 094500 | 892616050 | 33250 | 33100 | 33250 | 33050 | 47 |
| 615 | 20250516 | 094400 | 891060000 | 33100 | 33100 | 33250 | 33050 | 707 |
| 616 | 20250516 | 094300 | 867680850 | 33150 | 33250 | 33250 | 33150 | 181 |
| 617 | 20250516 | 094200 | 861675750 | 33300 | 33175 | 33300 | 33175 | 323 |
| 618 | 20250516 | 094100 | 850936075 | 33150 | 33150 | 33200 | 33100 | 149 |
| 619 | 20250516 | 094000 | 845996025 | 33050 | 33000 | 33100 | 33000 | 445 |
| 620 | 20250516 | 093900 | 831283675 | 33100 | 33100 | 33150 | 33000 | 3565 |
| 621 | 20250516 | 093800 | 713557775 | 33150 | 33200 | 33200 | 33150 | 77 |
| 622 | 20250516 | 093700 | 711005175 | 33150 | 33150 | 33150 | 33150 | 94 |
| 623 | 20250516 | 093600 | 707889075 | 33150 | 33150 | 33200 | 33150 | 192 |
| 624 | 20250516 | 093500 | 701517775 | 33200 | 33200 | 33200 | 33200 | 280 |
| 625 | 20250516 | 093400 | 692221775 | 33250 | 33250 | 33300 | 33200 | 58 |
| 626 | 20250516 | 093300 | 690294375 | 33250 | 33250 | 33250 | 33225 | 186 |
| 627 | 20250516 | 093200 | 684109900 | 33250 | 33200 | 33250 | 33200 | 2 |
| 628 | 20250516 | 093100 | 684043450 | 33200 | 33200 | 33200 | 33200 | 14 |
| 629 | 20250516 | 093000 | 683578650 | 33250 | 33300 | 33300 | 33250 | 358 |
| 630 | 20250516 | 092900 | 671661400 | 33350 | 33400 | 33400 | 33350 | 172 |
| 631 | 20250516 | 092800 | 665922600 | 33350 | 33300 | 33350 | 33300 | 60 |
| 632 | 20250516 | 092700 | 663922800 | 33400 | 33400 | 33400 | 33400 | 1 |
| 633 | 20250516 | 092600 | 663889400 | 33300 | 33250 | 33300 | 33250 | 22 |
| 634 | 20250516 | 092500 | 663156900 | 33350 | 33250 | 33350 | 33200 | 423 |
| 635 | 20250516 | 092400 | 649087600 | 33250 | 33250 | 33250 | 33250 | 8 |
| 636 | 20250516 | 092300 | 648821600 | 33250 | 33300 | 33300 | 33250 | 106 |
| 637 | 20250516 | 092200 | 645297000 | 33300 | 33400 | 33400 | 33250 | 144 |
| 638 | 20250516 | 092100 | 640501450 | 33300 | 33400 | 33400 | 33300 | 189 |
| 639 | 20250516 | 092000 | 634191350 | 33400 | 33350 | 33450 | 33200 | 375 |
| 640 | 20250516 | 091900 | 621701600 | 33400 | 33400 | 33450 | 33350 | 134 |
| 641 | 20250516 | 091800 | 617225300 | 33450 | 33400 | 33600 | 33350 | 632 |
| 642 | 20250516 | 091700 | 596111350 | 33400 | 33100 | 33400 | 33050 | 1586 |
| 643 | 20250516 | 091600 | 543357300 | 33100 | 33100 | 33100 | 33050 | 57 |
| 644 | 20250516 | 091500 | 541472000 | 33100 | 33150 | 33150 | 33100 | 153 |
| 645 | 20250516 | 091400 | 536406200 | 33150 | 33050 | 33150 | 33000 | 313 |
| 646 | 20250516 | 091300 | 526068950 | 33150 | 33050 | 33150 | 33000 | 569 |
| 647 | 20250516 | 091200 | 507260400 | 33100 | 33150 | 33150 | 33000 | 1370 |
| 648 | 20250516 | 091100 | 461948850 | 33150 | 33100 | 33200 | 33100 | 561 |
| 649 | 20250516 | 091000 | 443368600 | 33100 | 33200 | 33200 | 33100 | 777 |
| 650 | 20250516 | 090900 | 417646750 | 33150 | 33300 | 33300 | 33150 | 1843 |
| 651 | 20250516 | 090800 | 356439850 | 33300 | 33350 | 33350 | 33250 | 844 |
| 652 | 20250516 | 090700 | 328337450 | 33350 | 33400 | 33400 | 33300 | 228 |
| 653 | 20250516 | 090600 | 320735450 | 33400 | 33250 | 33400 | 33200 | 277 |
| 654 | 20250516 | 090500 | 311516000 | 33250 | 33200 | 33350 | 33150 | 339 |
| 655 | 20250516 | 090400 | 300269950 | 33250 | 33250 | 33400 | 33150 | 1936 |
| 656 | 20250516 | 090300 | 235862200 | 33250 | 33450 | 33500 | 33200 | 2026 |
| 657 | 20250516 | 090200 | 168397050 | 33350 | 33450 | 33500 | 33300 | 644 |
| 658 | 20250516 | 090100 | 146890250 | 33400 | 33750 | 33850 | 33400 | 1218 |
| 659 | 20250516 | 090000 | 105968050 | 33800 | 34000 | 34300 | 33750 | 3123 |