36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 201000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 3 | 20250516 | 200900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20250516 | 200800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20250516 | 200700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20250516 | 200600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20250516 | 200500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20250516 | 200400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20250516 | 200300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20250516 | 200200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20250516 | 200100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20250516 | 200000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20250516 | 195900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20250516 | 195800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20250516 | 195700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20250516 | 195600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20250516 | 195500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20250516 | 195400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20250516 | 195300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20250516 | 195200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20250516 | 195100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20250516 | 195000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20250516 | 194900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20250516 | 194800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20250516 | 194700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20250516 | 194600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20250516 | 194500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20250516 | 194400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20250516 | 194300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20250516 | 194200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20250516 | 194100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20250516 | 194000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 33 | 20250516 | 193900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20250516 | 193800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20250516 | 193700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20250516 | 193600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20250516 | 193500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20250516 | 193400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20250516 | 193300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20250516 | 193200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20250516 | 193100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20250516 | 193000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20250516 | 192900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20250516 | 192800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20250516 | 192700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20250516 | 192600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20250516 | 192500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20250516 | 192400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20250516 | 192300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20250516 | 192200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20250516 | 192100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20250516 | 192000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20250516 | 191900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20250516 | 191800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20250516 | 191700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20250516 | 191600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20250516 | 191500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20250516 | 191400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20250516 | 191300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20250516 | 191200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20250516 | 191100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20250516 | 191000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 63 | 20250516 | 190900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20250516 | 190800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20250516 | 190700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20250516 | 190600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20250516 | 190500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20250516 | 190400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20250516 | 190300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20250516 | 190200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20250516 | 190100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20250516 | 190000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20250516 | 185900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20250516 | 185800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20250516 | 185700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20250516 | 185600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20250516 | 185500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20250516 | 185400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20250516 | 185300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20250516 | 185200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20250516 | 185100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20250516 | 185000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20250516 | 184900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20250516 | 184800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20250516 | 184700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20250516 | 184600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20250516 | 184500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20250516 | 184400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20250516 | 184300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20250516 | 184200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20250516 | 184100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20250516 | 184000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 93 | 20250516 | 183900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20250516 | 183800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20250516 | 183700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20250516 | 183600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20250516 | 183500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20250516 | 183400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20250516 | 183300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20250516 | 183200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20250516 | 183100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20250516 | 183000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20250516 | 182900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20250516 | 182800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20250516 | 182700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20250516 | 182600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20250516 | 182500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20250516 | 182400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20250516 | 182300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20250516 | 182200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20250516 | 182100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20250516 | 182000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20250516 | 181900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20250516 | 181800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20250516 | 181700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20250516 | 181600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20250516 | 181500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20250516 | 181400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20250516 | 181300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20250516 | 181200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20250516 | 181100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20250516 | 181000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 123 | 20250516 | 180900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20250516 | 180800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20250516 | 180700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20250516 | 180600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20250516 | 180500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20250516 | 180400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20250516 | 180300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20250516 | 180200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20250516 | 180100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20250516 | 180000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20250516 | 175900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20250516 | 175800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20250516 | 175700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20250516 | 175600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20250516 | 175500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20250516 | 175400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20250516 | 175300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20250516 | 175200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20250516 | 175100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20250516 | 175000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20250516 | 174900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20250516 | 174800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20250516 | 174700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20250516 | 174600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20250516 | 174500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20250516 | 174400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20250516 | 174300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20250516 | 174200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20250516 | 174100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20250516 | 174000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 153 | 20250516 | 173900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20250516 | 173800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20250516 | 173700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20250516 | 173600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20250516 | 173500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20250516 | 173400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20250516 | 173300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20250516 | 173200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20250516 | 173100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20250516 | 173000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20250516 | 172900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20250516 | 172800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20250516 | 172700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20250516 | 172600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20250516 | 172500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20250516 | 172400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20250516 | 172300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20250516 | 172200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20250516 | 172100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20250516 | 172000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20250516 | 171900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20250516 | 171800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20250516 | 171700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20250516 | 171600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20250516 | 171500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20250516 | 171400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20250516 | 171300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20250516 | 171200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20250516 | 171100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20250516 | 171000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 183 | 20250516 | 170900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20250516 | 170800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20250516 | 170700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20250516 | 170600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20250516 | 170500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20250516 | 170400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20250516 | 170300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20250516 | 170200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20250516 | 170100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20250516 | 170000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20250516 | 165900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20250516 | 165800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20250516 | 165700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20250516 | 165600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20250516 | 165500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20250516 | 165400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20250516 | 165300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20250516 | 165200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20250516 | 165100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20250516 | 165000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20250516 | 164900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20250516 | 164800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20250516 | 164700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20250516 | 164600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20250516 | 164500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20250516 | 164400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20250516 | 164300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20250516 | 164200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20250516 | 164100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20250516 | 164000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 213 | 20250516 | 163900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20250516 | 163800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20250516 | 163700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20250516 | 163600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20250516 | 163500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20250516 | 163400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20250516 | 163300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20250516 | 163200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20250516 | 163100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20250516 | 163000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20250516 | 162900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20250516 | 162800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20250516 | 162700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20250516 | 162600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20250516 | 162500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20250516 | 162400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20250516 | 162300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20250516 | 162200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20250516 | 162100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20250516 | 162000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20250516 | 161900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20250516 | 161800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20250516 | 161700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20250516 | 161600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20250516 | 161500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20250516 | 161400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20250516 | 161300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20250516 | 161200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20250516 | 161100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20250516 | 161000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 243 | 20250516 | 160900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20250516 | 160800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20250516 | 160700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20250516 | 160600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20250516 | 160500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20250516 | 160400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20250516 | 160300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20250516 | 160200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20250516 | 160100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20250516 | 160000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20250516 | 155900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 254 | 20250516 | 155800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 255 | 20250516 | 155700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 256 | 20250516 | 155600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 257 | 20250516 | 155500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 258 | 20250516 | 155400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 259 | 20250516 | 155300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 260 | 20250516 | 155200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 261 | 20250516 | 155100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 262 | 20250516 | 155000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 263 | 20250516 | 154900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 264 | 20250516 | 154800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 265 | 20250516 | 154700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 266 | 20250516 | 154600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 267 | 20250516 | 154500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 268 | 20250516 | 154400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 269 | 20250516 | 154300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 270 | 20250516 | 154200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 271 | 20250516 | 154100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 272 | 20250516 | 154000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 273 | 20250516 | 153900 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 274 | 20250516 | 153800 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 275 | 20250516 | 153700 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 276 | 20250516 | 153600 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 277 | 20250516 | 153500 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 278 | 20250516 | 153400 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 279 | 20250516 | 153300 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 280 | 20250516 | 153200 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 281 | 20250516 | 153100 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 0 |
| 282 | 20250516 | 153000 | 5331076325 | 37600 | 37600 | 37600 | 37600 | 3385 |
| 283 | 20250516 | 152900 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 284 | 20250516 | 152800 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 285 | 20250516 | 152700 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 286 | 20250516 | 152600 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 287 | 20250516 | 152500 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 288 | 20250516 | 152400 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 289 | 20250516 | 152300 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 290 | 20250516 | 152200 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 291 | 20250516 | 152100 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 292 | 20250516 | 152000 | 5203800325 | 37550 | 37550 | 37550 | 37550 | 0 |
| 293 | 20250516 | 151900 | 5203800325 | 37550 | 37500 | 37550 | 37500 | 130 |
| 294 | 20250516 | 151800 | 5198922125 | 37500 | 37450 | 37550 | 37450 | 2673 |
| 295 | 20250516 | 151700 | 5098690475 | 37500 | 37550 | 37550 | 37500 | 505 |
| 296 | 20250516 | 151600 | 5079745775 | 37550 | 37500 | 37550 | 37500 | 85 |
| 297 | 20250516 | 151500 | 5076554675 | 37550 | 37500 | 37550 | 37500 | 1499 |
| 298 | 20250516 | 151400 | 5020331175 | 37550 | 37550 | 37550 | 37500 | 206 |
| 299 | 20250516 | 151300 | 5012596675 | 37500 | 37500 | 37500 | 37450 | 1449 |
| 300 | 20250516 | 151200 | 4958262525 | 37500 | 37500 | 37500 | 37500 | 0 |
| 301 | 20250516 | 151100 | 4958262525 | 37500 | 37500 | 37500 | 37450 | 258 |
| 302 | 20250516 | 151000 | 4948588425 | 37500 | 37500 | 37500 | 37450 | 588 |
| 303 | 20250516 | 150900 | 4926539375 | 37500 | 37500 | 37550 | 37450 | 848 |
| 304 | 20250516 | 150800 | 4894732725 | 37500 | 37500 | 37500 | 37500 | 44 |
| 305 | 20250516 | 150700 | 4893082725 | 37500 | 37500 | 37500 | 37450 | 776 |
| 306 | 20250516 | 150600 | 4863984725 | 37500 | 37450 | 37500 | 37450 | 238 |
| 307 | 20250516 | 150500 | 4855060375 | 37500 | 37450 | 37500 | 37450 | 870 |
| 308 | 20250516 | 150400 | 4822436575 | 37500 | 37500 | 37500 | 37450 | 189 |
| 309 | 20250516 | 150300 | 4815350225 | 37500 | 37500 | 37500 | 37450 | 413 |
| 310 | 20250516 | 150200 | 4799863275 | 37500 | 37450 | 37500 | 37400 | 455 |
| 311 | 20250516 | 150100 | 4782820125 | 37450 | 37450 | 37450 | 37400 | 414 |
| 312 | 20250516 | 150000 | 4767317075 | 37450 | 37450 | 37450 | 37400 | 267 |
| 313 | 20250516 | 145900 | 4757319075 | 37450 | 37450 | 37450 | 37400 | 54 |
| 314 | 20250516 | 145800 | 4755296825 | 37450 | 37450 | 37450 | 37400 | 231 |
| 315 | 20250516 | 145700 | 4746648325 | 37400 | 37450 | 37500 | 37400 | 442 |
| 316 | 20250516 | 145600 | 4730101175 | 37500 | 37500 | 37500 | 37450 | 157 |
| 317 | 20250516 | 145500 | 4724214775 | 37500 | 37500 | 37500 | 37500 | 36 |
| 318 | 20250516 | 145400 | 4722864775 | 37450 | 37550 | 37550 | 37450 | 153 |
| 319 | 20250516 | 145300 | 4717127625 | 37500 | 37500 | 37550 | 37500 | 326 |
| 320 | 20250516 | 145200 | 4704902075 | 37500 | 37450 | 37500 | 37450 | 45 |
| 321 | 20250516 | 145100 | 4703215825 | 37450 | 37500 | 37500 | 37450 | 240 |
| 322 | 20250516 | 145000 | 4694220825 | 37500 | 37500 | 37500 | 37500 | 30 |
| 323 | 20250516 | 144900 | 4693095825 | 37500 | 37500 | 37500 | 37450 | 180 |
| 324 | 20250516 | 144800 | 4686347200 | 37450 | 37400 | 37450 | 37400 | 245 |
| 325 | 20250516 | 144700 | 4677172700 | 37450 | 37400 | 37450 | 37400 | 142 |
| 326 | 20250516 | 144600 | 4671855850 | 37450 | 37500 | 37500 | 37400 | 560 |
| 327 | 20250516 | 144500 | 4650886000 | 37450 | 37500 | 37500 | 37450 | 512 |
| 328 | 20250516 | 144400 | 4631687400 | 37450 | 37550 | 37550 | 37450 | 57 |
| 329 | 20250516 | 144300 | 4629549650 | 37500 | 37500 | 37500 | 37500 | 169 |
| 330 | 20250516 | 144200 | 4623212150 | 37500 | 37500 | 37500 | 37475 | 22 |
| 331 | 20250516 | 144100 | 4622387250 | 37500 | 37500 | 37500 | 37450 | 354 |
| 332 | 20250516 | 144000 | 4609113650 | 37500 | 37500 | 37500 | 37500 | 141 |
| 333 | 20250516 | 143900 | 4603826150 | 37500 | 37500 | 37500 | 37500 | 112 |
| 334 | 20250516 | 143800 | 4599626150 | 37500 | 37550 | 37550 | 37450 | 164 |
| 335 | 20250516 | 143700 | 4593472050 | 37500 | 37550 | 37550 | 37500 | 66 |
| 336 | 20250516 | 143600 | 4590996050 | 37550 | 37500 | 37550 | 37500 | 135 |
| 337 | 20250516 | 143500 | 4585927000 | 37500 | 37600 | 37600 | 37500 | 521 |
| 338 | 20250516 | 143400 | 4566372550 | 37600 | 37500 | 37600 | 37500 | 318 |
| 339 | 20250516 | 143300 | 4554433250 | 37500 | 37550 | 37550 | 37500 | 63 |
| 340 | 20250516 | 143200 | 4552068500 | 37550 | 37550 | 37550 | 37550 | 111 |
| 341 | 20250516 | 143100 | 4547900450 | 37550 | 37550 | 37550 | 37500 | 56 |
| 342 | 20250516 | 143000 | 4545798400 | 37550 | 37550 | 37550 | 37500 | 152 |
| 343 | 20250516 | 142900 | 4540091850 | 37500 | 37550 | 37550 | 37500 | 111 |
| 344 | 20250516 | 142800 | 4535923850 | 37550 | 37500 | 37550 | 37500 | 161 |
| 345 | 20250516 | 142700 | 4529884800 | 37500 | 37500 | 37500 | 37450 | 268 |
| 346 | 20250516 | 142600 | 4519835850 | 37500 | 37450 | 37500 | 37450 | 121 |
| 347 | 20250516 | 142500 | 4515303700 | 37450 | 37450 | 37450 | 37400 | 304 |
| 348 | 20250516 | 142400 | 4503925200 | 37450 | 37450 | 37450 | 37450 | 17 |
| 349 | 20250516 | 142300 | 4503288550 | 37450 | 37450 | 37450 | 37400 | 878 |
| 350 | 20250516 | 142200 | 4470409600 | 37500 | 37500 | 37500 | 37450 | 167 |
| 351 | 20250516 | 142100 | 4464149400 | 37500 | 37500 | 37500 | 37450 | 112 |
| 352 | 20250516 | 142000 | 4459949450 | 37450 | 37550 | 37550 | 37450 | 534 |
| 353 | 20250516 | 141900 | 4439919700 | 37550 | 37550 | 37550 | 37550 | 111 |
| 354 | 20250516 | 141800 | 4435751650 | 37550 | 37550 | 37550 | 37550 | 30 |
| 355 | 20250516 | 141700 | 4434625150 | 37550 | 37550 | 37550 | 37500 | 215 |
| 356 | 20250516 | 141600 | 4426553100 | 37550 | 37600 | 37600 | 37500 | 247 |
| 357 | 20250516 | 141500 | 4417273300 | 37600 | 37600 | 37600 | 37600 | 55 |
| 358 | 20250516 | 141400 | 4415205300 | 37600 | 37550 | 37600 | 37550 | 221 |
| 359 | 20250516 | 141300 | 4406901200 | 37550 | 37550 | 37550 | 37550 | 41 |
| 360 | 20250516 | 141200 | 4405361650 | 37550 | 37550 | 37550 | 37550 | 135 |
| 361 | 20250516 | 141100 | 4400292400 | 37500 | 37600 | 37600 | 37500 | 14 |
| 362 | 20250516 | 141000 | 4399766300 | 37600 | 37600 | 37600 | 37500 | 209 |
| 363 | 20250516 | 140900 | 4391912800 | 37500 | 37550 | 37600 | 37500 | 161 |
| 364 | 20250516 | 140800 | 4385861350 | 37500 | 37450 | 37500 | 37450 | 446 |
| 365 | 20250516 | 140700 | 4369139950 | 37500 | 37550 | 37550 | 37450 | 1047 |
| 366 | 20250516 | 140600 | 4329876700 | 37550 | 37525 | 37550 | 37525 | 112 |
| 367 | 20250516 | 140500 | 4325673225 | 37525 | 37550 | 37550 | 37500 | 191 |
| 368 | 20250516 | 140400 | 4318504375 | 37550 | 37550 | 37550 | 37550 | 26 |
| 369 | 20250516 | 140300 | 4317528075 | 37550 | 37550 | 37550 | 37550 | 130 |
| 370 | 20250516 | 140200 | 4312646575 | 37500 | 37550 | 37550 | 37500 | 69 |
| 371 | 20250516 | 140100 | 4310055725 | 37550 | 37550 | 37550 | 37500 | 347 |
| 372 | 20250516 | 140000 | 4297026925 | 37550 | 37500 | 37550 | 37500 | 33 |
| 373 | 20250516 | 135900 | 4295787875 | 37550 | 37550 | 37600 | 37550 | 208 |
| 374 | 20250516 | 135800 | 4287971575 | 37600 | 37550 | 37600 | 37550 | 33 |
| 375 | 20250516 | 135700 | 4286730825 | 37600 | 37550 | 37600 | 37550 | 160 |
| 376 | 20250516 | 135600 | 4280722125 | 37600 | 37600 | 37600 | 37550 | 164 |
| 377 | 20250516 | 135500 | 4274558425 | 37600 | 37600 | 37600 | 37600 | 141 |
| 378 | 20250516 | 135400 | 4269256825 | 37500 | 37600 | 37600 | 37500 | 1061 |
| 379 | 20250516 | 135300 | 4229416175 | 37600 | 37650 | 37650 | 37600 | 171 |
| 380 | 20250516 | 135200 | 4222986025 | 37650 | 37700 | 37700 | 37600 | 131 |
| 381 | 20250516 | 135100 | 4218048925 | 37700 | 37700 | 37700 | 37700 | 12 |
| 382 | 20250516 | 135000 | 4217596525 | 37600 | 37600 | 37700 | 37600 | 266 |
| 383 | 20250516 | 134900 | 4207578925 | 37700 | 37650 | 37700 | 37650 | 37 |
| 384 | 20250516 | 134800 | 4206185775 | 37600 | 37650 | 37650 | 37600 | 193 |
| 385 | 20250516 | 134700 | 4198923425 | 37650 | 37650 | 37650 | 37650 | 31 |
| 386 | 20250516 | 134600 | 4197756275 | 37650 | 37600 | 37650 | 37600 | 163 |
| 387 | 20250516 | 134500 | 4191621925 | 37650 | 37650 | 37650 | 37650 | 41 |
| 388 | 20250516 | 134400 | 4190078275 | 37600 | 37650 | 37650 | 37600 | 213 |
| 389 | 20250516 | 134300 | 4182059725 | 37600 | 37600 | 37650 | 37600 | 50 |
| 390 | 20250516 | 134200 | 4180179025 | 37600 | 37600 | 37600 | 37550 | 310 |
| 391 | 20250516 | 134100 | 4168523725 | 37600 | 37550 | 37600 | 37550 | 236 |
| 392 | 20250516 | 134000 | 4159650525 | 37600 | 37550 | 37650 | 37550 | 149 |
| 393 | 20250516 | 133900 | 4154045000 | 37650 | 37600 | 37650 | 37550 | 153 |
| 394 | 20250516 | 133800 | 4148287600 | 37650 | 37650 | 37650 | 37650 | 12 |
| 395 | 20250516 | 133700 | 4147835800 | 37650 | 37650 | 37650 | 37600 | 292 |
| 396 | 20250516 | 133600 | 4136850750 | 37650 | 37650 | 37650 | 37650 | 28 |
| 397 | 20250516 | 133500 | 4135796550 | 37650 | 37650 | 37650 | 37650 | 130 |
| 398 | 20250516 | 133400 | 4130902050 | 37650 | 37650 | 37650 | 37600 | 51 |
| 399 | 20250516 | 133300 | 4128982900 | 37650 | 37650 | 37650 | 37600 | 287 |
| 400 | 20250516 | 133200 | 4118186200 | 37650 | 37650 | 37650 | 37650 | 31 |
| 401 | 20250516 | 133100 | 4117019050 | 37600 | 37600 | 37650 | 37600 | 225 |
| 402 | 20250516 | 133000 | 4108554050 | 37600 | 37600 | 37600 | 37600 | 141 |
| 403 | 20250516 | 132900 | 4103252450 | 37550 | 37600 | 37600 | 37550 | 101 |
| 404 | 20250516 | 132800 | 4099458400 | 37600 | 37600 | 37600 | 37600 | 100 |
| 405 | 20250516 | 132700 | 4095698400 | 37600 | 37600 | 37600 | 37600 | 20 |
| 406 | 20250516 | 132600 | 4094946400 | 37575 | 37575 | 37575 | 37550 | 147 |
| 407 | 20250516 | 132500 | 4089423025 | 37600 | 37550 | 37600 | 37550 | 84 |
| 408 | 20250516 | 132400 | 4086267825 | 37550 | 37550 | 37600 | 37550 | 368 |
| 409 | 20250516 | 132300 | 4072443425 | 37550 | 37550 | 37550 | 37550 | 7 |
| 410 | 20250516 | 132200 | 4072180575 | 37550 | 37500 | 37550 | 37500 | 161 |
| 411 | 20250516 | 132100 | 4066142075 | 37550 | 37550 | 37550 | 37550 | 1 |
| 412 | 20250516 | 132000 | 4066104525 | 37550 | 37550 | 37550 | 37450 | 884 |
| 413 | 20250516 | 131900 | 4032953925 | 37550 | 37550 | 37550 | 37550 | 242 |
| 414 | 20250516 | 131800 | 4023866825 | 37550 | 37500 | 37550 | 37500 | 155 |
| 415 | 20250516 | 131700 | 4018048125 | 37500 | 37550 | 37550 | 37500 | 1039 |
| 416 | 20250516 | 131600 | 3979075375 | 37500 | 37550 | 37550 | 37500 | 30 |
| 417 | 20250516 | 131500 | 3977949375 | 37550 | 37550 | 37550 | 37550 | 141 |
| 418 | 20250516 | 131400 | 3972654825 | 37550 | 37550 | 37550 | 37550 | 21 |
| 419 | 20250516 | 131300 | 3971866275 | 37500 | 37500 | 37550 | 37500 | 125 |
| 420 | 20250516 | 131200 | 3967173175 | 37500 | 37550 | 37550 | 37500 | 89 |
| 421 | 20250516 | 131100 | 3963833275 | 37500 | 37550 | 37600 | 37500 | 603 |
| 422 | 20250516 | 131000 | 3941189375 | 37550 | 37550 | 37550 | 37550 | 45 |
| 423 | 20250516 | 130900 | 3939499625 | 37550 | 37550 | 37550 | 37550 | 122 |
| 424 | 20250516 | 130800 | 3934918525 | 37550 | 37500 | 37550 | 37500 | 171 |
| 425 | 20250516 | 130700 | 3928504125 | 37450 | 37500 | 37500 | 37450 | 2167 |
| 426 | 20250516 | 130600 | 3847251525 | 37450 | 37550 | 37550 | 37450 | 138 |
| 427 | 20250516 | 130500 | 3842072425 | 37500 | 37550 | 37550 | 37500 | 551 |
| 428 | 20250516 | 130400 | 3821393075 | 37600 | 37600 | 37600 | 37550 | 142 |
| 429 | 20250516 | 130300 | 3816054975 | 37600 | 37600 | 37600 | 37600 | 12 |
| 430 | 20250516 | 130200 | 3815603775 | 37600 | 37550 | 37600 | 37550 | 139 |
| 431 | 20250516 | 130100 | 3810383325 | 37550 | 37550 | 37550 | 37550 | 121 |
| 432 | 20250516 | 130000 | 3805839775 | 37550 | 37550 | 37600 | 37550 | 107 |
| 433 | 20250516 | 125900 | 3801816925 | 37550 | 37550 | 37550 | 37550 | 55 |
| 434 | 20250516 | 125800 | 3799751675 | 37600 | 37550 | 37600 | 37550 | 166 |
| 435 | 20250516 | 125700 | 3793511875 | 37600 | 37600 | 37600 | 37600 | 20 |
| 436 | 20250516 | 125600 | 3792759875 | 37550 | 37600 | 37600 | 37550 | 124 |
| 437 | 20250516 | 125500 | 3788097675 | 37550 | 37550 | 37550 | 37550 | 2 |
| 438 | 20250516 | 125400 | 3788022575 | 37550 | 37550 | 37550 | 37550 | 120 |
| 439 | 20250516 | 125300 | 3783516575 | 37550 | 37550 | 37550 | 37550 | 105 |
| 440 | 20250516 | 125200 | 3779573825 | 37550 | 37550 | 37550 | 37500 | 974 |
| 441 | 20250516 | 125100 | 3743012125 | 37550 | 37600 | 37600 | 37550 | 182 |
| 442 | 20250516 | 125000 | 3736170525 | 37550 | 37600 | 37600 | 37550 | 263 |
| 443 | 20250516 | 124900 | 3726286025 | 37600 | 37600 | 37600 | 37600 | 125 |
| 444 | 20250516 | 124800 | 3721586025 | 37600 | 37600 | 37600 | 37600 | 29 |
| 445 | 20250516 | 124700 | 3720495625 | 37550 | 37600 | 37650 | 37550 | 205 |
| 446 | 20250516 | 124600 | 3712782875 | 37600 | 37600 | 37600 | 37600 | 32 |
| 447 | 20250516 | 124500 | 3711579675 | 37650 | 37600 | 37650 | 37600 | 106 |
| 448 | 20250516 | 124400 | 3707589075 | 37600 | 37600 | 37650 | 37600 | 105 |
| 449 | 20250516 | 124300 | 3703640075 | 37600 | 37650 | 37650 | 37600 | 203 |
| 450 | 20250516 | 124200 | 3696006275 | 37600 | 37650 | 37650 | 37600 | 200 |
| 451 | 20250516 | 124100 | 3688481275 | 37600 | 37600 | 37650 | 37600 | 76 |
| 452 | 20250516 | 124000 | 3685622675 | 37600 | 37600 | 37600 | 37600 | 203 |
| 453 | 20250516 | 123900 | 3677989875 | 37600 | 37600 | 37600 | 37600 | 26 |
| 454 | 20250516 | 123800 | 3677012275 | 37550 | 37600 | 37600 | 37550 | 382 |
| 455 | 20250516 | 123700 | 3662649175 | 37600 | 37600 | 37600 | 37600 | 0 |
| 456 | 20250516 | 123600 | 3662649175 | 37600 | 37600 | 37600 | 37600 | 420 |
| 457 | 20250516 | 123500 | 3646857175 | 37600 | 37650 | 37650 | 37600 | 246 |
| 458 | 20250516 | 123400 | 3637606875 | 37650 | 37600 | 37650 | 37600 | 183 |
| 459 | 20250516 | 123300 | 3630721025 | 37600 | 37550 | 37600 | 37550 | 380 |
| 460 | 20250516 | 123200 | 3616439425 | 37550 | 37500 | 37550 | 37500 | 120 |
| 461 | 20250516 | 123100 | 3611934425 | 37550 | 37500 | 37550 | 37500 | 22 |
| 462 | 20250516 | 123000 | 3611108425 | 37550 | 37500 | 37550 | 37500 | 119 |
| 463 | 20250516 | 122900 | 3606640625 | 37500 | 37550 | 37550 | 37500 | 121 |
| 464 | 20250516 | 122800 | 3602097125 | 37550 | 37550 | 37550 | 37550 | 20 |
| 465 | 20250516 | 122700 | 3601346125 | 37550 | 37550 | 37550 | 37550 | 100 |
| 466 | 20250516 | 122600 | 3597591125 | 37500 | 37500 | 37500 | 37450 | 488 |
| 467 | 20250516 | 122500 | 3579305875 | 37400 | 37450 | 37450 | 37400 | 198 |
| 468 | 20250516 | 122400 | 3571893475 | 37400 | 37475 | 37475 | 37400 | 69 |
| 469 | 20250516 | 122300 | 3569312450 | 37500 | 37450 | 37500 | 37450 | 303 |
| 470 | 20250516 | 122200 | 3557959100 | 37500 | 37500 | 37500 | 37500 | 267 |
| 471 | 20250516 | 122100 | 3547946600 | 37500 | 37550 | 37550 | 37500 | 867 |
| 472 | 20250516 | 122000 | 3515404100 | 37550 | 37550 | 37550 | 37500 | 169 |
| 473 | 20250516 | 121900 | 3509058850 | 37550 | 37600 | 37600 | 37500 | 2362 |
| 474 | 20250516 | 121800 | 3420387600 | 37600 | 37700 | 37700 | 37600 | 123 |
| 475 | 20250516 | 121700 | 3415751800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 476 | 20250516 | 121600 | 3415751800 | 37650 | 37650 | 37650 | 37650 | 120 |
| 477 | 20250516 | 121500 | 3411233800 | 37650 | 37650 | 37650 | 37650 | 21 |
| 478 | 20250516 | 121400 | 3410443150 | 37700 | 37600 | 37700 | 37600 | 122 |
| 479 | 20250516 | 121300 | 3405845850 | 37650 | 37600 | 37650 | 37600 | 48 |
| 480 | 20250516 | 121200 | 3404040050 | 37600 | 37650 | 37650 | 37600 | 284 |
| 481 | 20250516 | 121100 | 3393355550 | 37650 | 37650 | 37700 | 37600 | 141 |
| 482 | 20250516 | 121000 | 3388046250 | 37700 | 37650 | 37700 | 37650 | 450 |
| 483 | 20250516 | 120900 | 3371098750 | 37700 | 37700 | 37700 | 37650 | 42 |
| 484 | 20250516 | 120800 | 3369515400 | 37750 | 37650 | 37750 | 37650 | 170 |
| 485 | 20250516 | 120700 | 3363104900 | 37600 | 37750 | 37750 | 37600 | 182 |
| 486 | 20250516 | 120600 | 3356244600 | 37650 | 37700 | 37700 | 37650 | 310 |
| 487 | 20250516 | 120500 | 3344558600 | 37700 | 37650 | 37700 | 37650 | 120 |
| 488 | 20250516 | 120400 | 3340035600 | 37650 | 37700 | 37700 | 37650 | 132 |
| 489 | 20250516 | 120300 | 3335065750 | 37700 | 37700 | 37700 | 37600 | 151 |
| 490 | 20250516 | 120200 | 3329375700 | 37700 | 37700 | 37700 | 37700 | 3 |
| 491 | 20250516 | 120100 | 3329262600 | 37650 | 37700 | 37700 | 37650 | 820 |
| 492 | 20250516 | 120000 | 3298352750 | 37650 | 37700 | 37700 | 37650 | 56 |
| 493 | 20250516 | 115900 | 3296243650 | 37650 | 37700 | 37700 | 37650 | 135 |
| 494 | 20250516 | 115800 | 3291155400 | 37650 | 37650 | 37650 | 37650 | 82 |
| 495 | 20250516 | 115700 | 3288068100 | 37650 | 37750 | 37750 | 37650 | 1590 |
| 496 | 20250516 | 115600 | 3228143800 | 37750 | 37750 | 37750 | 37750 | 53 |
| 497 | 20250516 | 115500 | 3226143050 | 37750 | 37750 | 37750 | 37700 | 162 |
| 498 | 20250516 | 115400 | 3220027600 | 37750 | 37750 | 37750 | 37700 | 119 |
| 499 | 20250516 | 115300 | 3215535450 | 37750 | 37750 | 37750 | 37750 | 48 |
| 500 | 20250516 | 115200 | 3213723450 | 37750 | 37750 | 37750 | 37750 | 173 |
| 501 | 20250516 | 115100 | 3207192700 | 37750 | 37750 | 37750 | 37750 | 53 |
| 502 | 20250516 | 115000 | 3205191950 | 37750 | 37750 | 37750 | 37750 | 143 |
| 503 | 20250516 | 114900 | 3199793700 | 37750 | 37750 | 37750 | 37700 | 146 |
| 504 | 20250516 | 114800 | 3194282250 | 37750 | 37700 | 37750 | 37700 | 395 |
| 505 | 20250516 | 114700 | 3179383700 | 37700 | 37700 | 37700 | 37700 | 56 |
| 506 | 20250516 | 114600 | 3177272500 | 37700 | 37650 | 37750 | 37650 | 656 |
| 507 | 20250516 | 114500 | 3152566150 | 37650 | 37700 | 37700 | 37600 | 519 |
| 508 | 20250516 | 114400 | 3133025500 | 37700 | 37700 | 37700 | 37650 | 485 |
| 509 | 20250516 | 114300 | 3114759250 | 37700 | 37700 | 37700 | 37700 | 163 |
| 510 | 20250516 | 114200 | 3108614150 | 37700 | 37750 | 37750 | 37700 | 698 |
| 511 | 20250516 | 114100 | 3082298550 | 37750 | 37750 | 37800 | 37750 | 132 |
| 512 | 20250516 | 114000 | 3077315250 | 37750 | 37800 | 37800 | 37750 | 38 |
| 513 | 20250516 | 113900 | 3075880500 | 37800 | 37750 | 37800 | 37750 | 203 |
| 514 | 20250516 | 113800 | 3068216550 | 37750 | 37750 | 37750 | 37750 | 89 |
| 515 | 20250516 | 113700 | 3064856800 | 37750 | 37800 | 37800 | 37750 | 219 |
| 516 | 20250516 | 113600 | 3056582400 | 37800 | 37800 | 37800 | 37750 | 41 |
| 517 | 20250516 | 113500 | 3055033450 | 37800 | 37800 | 37800 | 37750 | 164 |
| 518 | 20250516 | 113400 | 3048837150 | 37800 | 37800 | 37800 | 37700 | 43 |
| 519 | 20250516 | 113300 | 3047213550 | 37800 | 37750 | 37800 | 37750 | 143 |
| 520 | 20250516 | 113200 | 3041814650 | 37750 | 37750 | 37750 | 37750 | 222 |
| 521 | 20250516 | 113100 | 3033434150 | 37750 | 37750 | 37750 | 37750 | 117 |
| 522 | 20250516 | 113000 | 3029017400 | 37700 | 37750 | 37800 | 37700 | 181 |
| 523 | 20250516 | 112900 | 3022185450 | 37750 | 37750 | 37800 | 37750 | 53 |
| 524 | 20250516 | 112800 | 3020184600 | 37750 | 37800 | 37800 | 37750 | 1176 |
| 525 | 20250516 | 112700 | 2975783750 | 37750 | 37800 | 37800 | 37750 | 308 |
| 526 | 20250516 | 112600 | 2964154450 | 37800 | 37800 | 37850 | 37800 | 138 |
| 527 | 20250516 | 112500 | 2958937950 | 37800 | 37800 | 37800 | 37800 | 102 |
| 528 | 20250516 | 112400 | 2955082350 | 37800 | 37800 | 37800 | 37800 | 155 |
| 529 | 20250516 | 112300 | 2949223350 | 37800 | 37850 | 37850 | 37800 | 70 |
| 530 | 20250516 | 112200 | 2946576800 | 37850 | 37800 | 37850 | 37800 | 137 |
| 531 | 20250516 | 112100 | 2941392900 | 37800 | 37800 | 37800 | 37800 | 75 |
| 532 | 20250516 | 112000 | 2938557900 | 37850 | 37800 | 37850 | 37750 | 242 |
| 533 | 20250516 | 111900 | 2929414700 | 37800 | 37950 | 37950 | 37750 | 2079 |
| 534 | 20250516 | 111800 | 2850811350 | 37900 | 37900 | 37950 | 37900 | 231 |
| 535 | 20250516 | 111700 | 2842055850 | 37950 | 37900 | 37950 | 37900 | 147 |
| 536 | 20250516 | 111600 | 2836478550 | 37900 | 37900 | 37950 | 37900 | 15 |
| 537 | 20250516 | 111500 | 2835909450 | 37950 | 37900 | 37950 | 37900 | 251 |
| 538 | 20250516 | 111400 | 2826394550 | 37900 | 37900 | 37900 | 37900 | 65 |
| 539 | 20250516 | 111300 | 2823931050 | 37900 | 37900 | 37900 | 37900 | 139 |
| 540 | 20250516 | 111200 | 2818662950 | 37900 | 37950 | 37950 | 37850 | 211 |
| 541 | 20250516 | 111100 | 2810671400 | 37950 | 37900 | 37950 | 37900 | 209 |
| 542 | 20250516 | 111000 | 2802744850 | 37950 | 37900 | 37950 | 37900 | 1165 |
| 543 | 20250516 | 110900 | 2758541200 | 37900 | 37850 | 37900 | 37850 | 169 |
| 544 | 20250516 | 110800 | 2752138400 | 37900 | 37900 | 37900 | 37850 | 132 |
| 545 | 20250516 | 110700 | 2747135650 | 37900 | 37850 | 37900 | 37850 | 326 |
| 546 | 20250516 | 110600 | 2734791350 | 37850 | 37900 | 37900 | 37850 | 244 |
| 547 | 20250516 | 110500 | 2725550150 | 37900 | 37900 | 37900 | 37900 | 143 |
| 548 | 20250516 | 110400 | 2720130450 | 37900 | 37850 | 37900 | 37850 | 52 |
| 549 | 20250516 | 110300 | 2718161000 | 37850 | 37900 | 37900 | 37850 | 77 |
| 550 | 20250516 | 110200 | 2715245450 | 37900 | 37900 | 37900 | 37850 | 293 |
| 551 | 20250516 | 110100 | 2704149300 | 37900 | 37900 | 37950 | 37900 | 187 |
| 552 | 20250516 | 110000 | 2697061350 | 37950 | 37950 | 37950 | 37900 | 164 |
| 553 | 20250516 | 105900 | 2690838000 | 37950 | 37950 | 37950 | 37900 | 98 |
| 554 | 20250516 | 105800 | 2687120700 | 37950 | 37950 | 38000 | 37900 | 1169 |
| 555 | 20250516 | 105700 | 2642758650 | 37950 | 37900 | 37950 | 37850 | 69 |
| 556 | 20250516 | 105600 | 2640145050 | 37900 | 37900 | 37900 | 37850 | 148 |
| 557 | 20250516 | 105500 | 2634537450 | 37900 | 37900 | 37950 | 37850 | 594 |
| 558 | 20250516 | 105400 | 2612025600 | 37850 | 37850 | 37900 | 37800 | 94 |
| 559 | 20250516 | 105300 | 2608468800 | 37850 | 37850 | 37850 | 37800 | 114 |
| 560 | 20250516 | 105200 | 2604153950 | 37850 | 37800 | 37850 | 37800 | 62 |
| 561 | 20250516 | 105100 | 2601808450 | 37850 | 37850 | 37850 | 37800 | 130 |
| 562 | 20250516 | 105000 | 2596890450 | 37850 | 37850 | 37850 | 37800 | 214 |
| 563 | 20250516 | 104900 | 2588798925 | 37800 | 37850 | 37850 | 37800 | 147 |
| 564 | 20250516 | 104800 | 2583235025 | 37850 | 37800 | 37850 | 37800 | 72 |
| 565 | 20250516 | 104700 | 2580512225 | 37850 | 37850 | 37850 | 37850 | 168 |
| 566 | 20250516 | 104600 | 2574153425 | 37850 | 37800 | 37850 | 37800 | 339 |
| 567 | 20250516 | 104500 | 2561338375 | 37800 | 37800 | 37800 | 37750 | 151 |
| 568 | 20250516 | 104400 | 2555630625 | 37800 | 37750 | 37800 | 37750 | 451 |
| 569 | 20250516 | 104300 | 2538589675 | 37800 | 37850 | 37850 | 37750 | 822 |
| 570 | 20250516 | 104200 | 2507553025 | 37850 | 37800 | 37900 | 37800 | 140 |
| 571 | 20250516 | 104100 | 2502250275 | 37800 | 37900 | 37900 | 37800 | 509 |
| 572 | 20250516 | 104000 | 2483006925 | 37950 | 37850 | 37950 | 37850 | 130 |
| 573 | 20250516 | 103900 | 2478079925 | 37850 | 37850 | 37900 | 37850 | 162 |
| 574 | 20250516 | 103800 | 2471947975 | 37950 | 37900 | 37950 | 37850 | 573 |
| 575 | 20250516 | 103700 | 2450249025 | 37900 | 37900 | 37900 | 37900 | 43 |
| 576 | 20250516 | 103600 | 2448619325 | 37900 | 37900 | 37900 | 37900 | 145 |
| 577 | 20250516 | 103500 | 2443123825 | 37900 | 37900 | 37950 | 37900 | 28 |
| 578 | 20250516 | 103400 | 2442062575 | 37900 | 37900 | 37900 | 37850 | 170 |
| 579 | 20250516 | 103300 | 2435620375 | 37900 | 37900 | 37900 | 37850 | 117 |
| 580 | 20250516 | 103200 | 2431191375 | 37900 | 37850 | 37900 | 37850 | 157 |
| 581 | 20250516 | 103100 | 2425241825 | 37900 | 37900 | 37950 | 37850 | 381 |
| 582 | 20250516 | 103000 | 2410802075 | 37900 | 37950 | 37950 | 37900 | 363 |
| 583 | 20250516 | 102900 | 2397043625 | 37950 | 37950 | 37950 | 37950 | 147 |
| 584 | 20250516 | 102800 | 2391464975 | 37950 | 37950 | 37950 | 37950 | 23 |
| 585 | 20250516 | 102700 | 2390592125 | 37900 | 37900 | 37950 | 37900 | 261 |
| 586 | 20250516 | 102600 | 2380699875 | 37900 | 37850 | 37900 | 37850 | 68 |
| 587 | 20250516 | 102500 | 2378123175 | 37850 | 37900 | 37900 | 37850 | 116 |
| 588 | 20250516 | 102400 | 2373726975 | 37900 | 38000 | 38000 | 37800 | 1110 |
| 589 | 20250516 | 102300 | 2331703775 | 38000 | 38000 | 38000 | 37950 | 131 |
| 590 | 20250516 | 102200 | 2326726175 | 37950 | 38000 | 38000 | 37950 | 81 |
| 591 | 20250516 | 102100 | 2323650675 | 38000 | 37950 | 38000 | 37950 | 123 |
| 592 | 20250516 | 102000 | 2318982425 | 37950 | 37950 | 38000 | 37950 | 139 |
| 593 | 20250516 | 101900 | 2313707125 | 37950 | 37950 | 37950 | 37950 | 30 |
| 594 | 20250516 | 101800 | 2312568625 | 37950 | 38000 | 38000 | 37950 | 629 |
| 595 | 20250516 | 101700 | 2288692525 | 38000 | 38000 | 38000 | 38000 | 55 |
| 596 | 20250516 | 101600 | 2286602525 | 38000 | 38000 | 38000 | 38000 | 179 |
| 597 | 20250516 | 101500 | 2279800525 | 38000 | 38050 | 38050 | 38000 | 66 |
| 598 | 20250516 | 101400 | 2277292025 | 38050 | 38000 | 38050 | 38000 | 120 |
| 599 | 20250516 | 101300 | 2272731825 | 38000 | 38050 | 38050 | 38000 | 69 |
| 600 | 20250516 | 101200 | 2270109725 | 38000 | 38050 | 38050 | 38000 | 215 |
| 601 | 20250516 | 101100 | 2261933025 | 38050 | 38050 | 38050 | 38050 | 49 |
| 602 | 20250516 | 101000 | 2260068575 | 38050 | 38050 | 38050 | 38000 | 118 |
| 603 | 20250516 | 100900 | 2255578775 | 38050 | 38050 | 38050 | 38000 | 45 |
| 604 | 20250516 | 100800 | 2253866775 | 38050 | 38050 | 38050 | 38050 | 165 |
| 605 | 20250516 | 100700 | 2247588525 | 38050 | 38000 | 38050 | 38000 | 235 |
| 606 | 20250516 | 100600 | 2238656075 | 38000 | 38000 | 38050 | 38000 | 559 |
| 607 | 20250516 | 100500 | 2217411675 | 38050 | 38050 | 38100 | 38050 | 414 |
| 608 | 20250516 | 100400 | 2201657875 | 38050 | 38050 | 38050 | 38025 | 43 |
| 609 | 20250516 | 100300 | 2200021775 | 38050 | 38050 | 38050 | 38000 | 157 |
| 610 | 20250516 | 100200 | 2194048075 | 38050 | 38050 | 38050 | 38000 | 28 |
| 611 | 20250516 | 100100 | 2192983275 | 38050 | 38000 | 38050 | 38000 | 157 |
| 612 | 20250516 | 100000 | 2187016425 | 38000 | 38000 | 38050 | 38000 | 40 |
| 613 | 20250516 | 095900 | 2185496225 | 38000 | 38050 | 38050 | 38000 | 246 |
| 614 | 20250516 | 095800 | 2176140675 | 38050 | 38050 | 38050 | 38000 | 202 |
| 615 | 20250516 | 095700 | 2168456775 | 38050 | 37900 | 38050 | 37900 | 1046 |
| 616 | 20250516 | 095600 | 2128731175 | 37950 | 37950 | 37950 | 37850 | 1222 |
| 617 | 20250516 | 095500 | 2082403875 | 37950 | 38000 | 38050 | 37900 | 663 |
| 618 | 20250516 | 095400 | 2057247525 | 38000 | 38050 | 38050 | 38000 | 611 |
| 619 | 20250516 | 095300 | 2034013975 | 38050 | 38050 | 38150 | 38050 | 619 |
| 620 | 20250516 | 095200 | 2010434675 | 38150 | 38150 | 38200 | 38000 | 680 |
| 621 | 20250516 | 095100 | 1984523625 | 38150 | 38150 | 38200 | 38100 | 617 |
| 622 | 20250516 | 095000 | 1960970175 | 38150 | 38100 | 38150 | 38050 | 714 |
| 623 | 20250516 | 094900 | 1933758825 | 38100 | 38200 | 38200 | 38050 | 472 |
| 624 | 20250516 | 094800 | 1915764325 | 38200 | 38150 | 38200 | 38150 | 2487 |
| 625 | 20250516 | 094700 | 1820820100 | 38150 | 38050 | 38150 | 38000 | 714 |
| 626 | 20250516 | 094600 | 1793624650 | 38050 | 38050 | 38100 | 38050 | 156 |
| 627 | 20250516 | 094500 | 1787688350 | 38150 | 38100 | 38150 | 38000 | 1135 |
| 628 | 20250516 | 094400 | 1744470200 | 38100 | 37850 | 38100 | 37850 | 15203 |
| 629 | 20250516 | 094300 | 1168090650 | 37825 | 37850 | 37850 | 37825 | 104 |
| 630 | 20250516 | 094200 | 1164154275 | 37850 | 37850 | 37850 | 37850 | 12 |
| 631 | 20250516 | 094100 | 1163700075 | 37850 | 37850 | 37850 | 37850 | 105 |
| 632 | 20250516 | 094000 | 1159725825 | 37850 | 37850 | 37850 | 37850 | 74 |
| 633 | 20250516 | 093900 | 1156924925 | 37850 | 37850 | 37850 | 37850 | 408 |
| 634 | 20250516 | 093800 | 1141482125 | 37850 | 37850 | 37850 | 37800 | 277 |
| 635 | 20250516 | 093700 | 1131002175 | 37900 | 37850 | 37900 | 37850 | 122 |
| 636 | 20250516 | 093600 | 1126384175 | 37800 | 37850 | 37900 | 37750 | 724 |
| 637 | 20250516 | 093500 | 1099014925 | 37850 | 37850 | 37850 | 37800 | 105 |
| 638 | 20250516 | 093400 | 1095044475 | 37850 | 37750 | 37850 | 37750 | 352 |
| 639 | 20250516 | 093300 | 1081739725 | 37750 | 37800 | 37800 | 37750 | 261 |
| 640 | 20250516 | 093200 | 1071881875 | 37800 | 37800 | 37800 | 37750 | 216 |
| 641 | 20250516 | 093100 | 1063722325 | 37800 | 37800 | 37800 | 37700 | 518 |
| 642 | 20250516 | 093000 | 1044159925 | 37850 | 37900 | 37950 | 37750 | 305 |
| 643 | 20250516 | 092900 | 1032627825 | 37900 | 37875 | 37900 | 37850 | 36 |
| 644 | 20250516 | 092800 | 1031263725 | 37850 | 37900 | 37900 | 37850 | 132 |
| 645 | 20250516 | 092700 | 1026262475 | 37900 | 37950 | 37950 | 37850 | 1358 |
| 646 | 20250516 | 092600 | 974835225 | 37950 | 37900 | 37950 | 37900 | 171 |
| 647 | 20250516 | 092500 | 968347675 | 37950 | 37950 | 37950 | 37900 | 190 |
| 648 | 20250516 | 092400 | 961140875 | 37900 | 37900 | 37900 | 37850 | 1259 |
| 649 | 20250516 | 092300 | 913427525 | 37900 | 38050 | 38050 | 37900 | 1186 |
| 650 | 20250516 | 092200 | 868437575 | 38000 | 38150 | 38200 | 38000 | 1739 |
| 651 | 20250516 | 092100 | 802136525 | 38200 | 38200 | 38200 | 38150 | 503 |
| 652 | 20250516 | 092000 | 782938275 | 38200 | 38100 | 38250 | 38100 | 4691 |
| 653 | 20250516 | 091900 | 603864175 | 38150 | 38050 | 38200 | 38050 | 1585 |
| 654 | 20250516 | 091800 | 543432225 | 38050 | 38000 | 38050 | 38000 | 1840 |
| 655 | 20250516 | 091700 | 473441775 | 37950 | 38000 | 38000 | 37950 | 203 |
| 656 | 20250516 | 091600 | 465727875 | 37950 | 38000 | 38000 | 37900 | 72 |
| 657 | 20250516 | 091500 | 462995025 | 37950 | 37950 | 38050 | 37900 | 926 |
| 658 | 20250516 | 091400 | 427813925 | 38000 | 38000 | 38000 | 37950 | 132 |
| 659 | 20250516 | 091300 | 422804075 | 37900 | 37950 | 38000 | 37900 | 1898 |
| 660 | 20250516 | 091200 | 350708075 | 37900 | 37900 | 37950 | 37900 | 554 |
| 661 | 20250516 | 091100 | 329686975 | 37850 | 37800 | 37900 | 37750 | 617 |
| 662 | 20250516 | 091000 | 306336825 | 37750 | 37800 | 37800 | 37750 | 33 |
| 663 | 20250516 | 090900 | 305089925 | 37800 | 37800 | 37800 | 37750 | 478 |
| 664 | 20250516 | 090800 | 287038975 | 37750 | 37850 | 37850 | 37750 | 337 |
| 665 | 20250516 | 090700 | 274304075 | 37800 | 37950 | 37950 | 37750 | 1241 |
| 666 | 20250516 | 090600 | 227348825 | 37950 | 37900 | 37950 | 37850 | 1075 |
| 667 | 20250516 | 090500 | 186603150 | 37850 | 37750 | 37850 | 37750 | 1044 |
| 668 | 20250516 | 090400 | 147097500 | 37800 | 37650 | 37850 | 37650 | 1784 |
| 669 | 20250516 | 090300 | 79730700 | 37700 | 37600 | 37750 | 37600 | 239 |
| 670 | 20250516 | 090200 | 70726100 | 37550 | 37550 | 37700 | 37550 | 172 |
| 671 | 20250516 | 090100 | 64262850 | 37550 | 37350 | 37550 | 37350 | 747 |
| 672 | 20250516 | 090000 | 36312100 | 37400 | 37450 | 37450 | 37350 | 970 |