39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 210800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 3 | 20250515 | 210700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20250515 | 210600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20250515 | 210500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20250515 | 210400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20250515 | 210300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20250515 | 210200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20250515 | 210100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20250515 | 210000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20250515 | 205900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20250515 | 205800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20250515 | 205700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20250515 | 205600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20250515 | 205500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20250515 | 205400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20250515 | 205300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20250515 | 205200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20250515 | 205100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20250515 | 205000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20250515 | 204900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20250515 | 204800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20250515 | 204700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20250515 | 204600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20250515 | 204500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20250515 | 204400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20250515 | 204300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20250515 | 204200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20250515 | 204100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20250515 | 204000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20250515 | 203900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20250515 | 203800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 33 | 20250515 | 203700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20250515 | 203600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20250515 | 203500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20250515 | 203400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20250515 | 203300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20250515 | 203200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20250515 | 203100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20250515 | 203000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20250515 | 202900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20250515 | 202800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20250515 | 202700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20250515 | 202600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20250515 | 202500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20250515 | 202400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20250515 | 202300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20250515 | 202200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20250515 | 202100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20250515 | 202000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20250515 | 201900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20250515 | 201800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20250515 | 201700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20250515 | 201600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20250515 | 201500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20250515 | 201400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20250515 | 201300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20250515 | 201200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20250515 | 201100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20250515 | 201000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20250515 | 200900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20250515 | 200800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 63 | 20250515 | 200700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20250515 | 200600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20250515 | 200500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20250515 | 200400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20250515 | 200300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20250515 | 200200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20250515 | 200100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20250515 | 200000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20250515 | 195900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20250515 | 195800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20250515 | 195700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20250515 | 195600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20250515 | 195500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20250515 | 195400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20250515 | 195300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20250515 | 195200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20250515 | 195100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20250515 | 195000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20250515 | 194900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20250515 | 194800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20250515 | 194700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20250515 | 194600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20250515 | 194500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20250515 | 194400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20250515 | 194300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20250515 | 194200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20250515 | 194100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20250515 | 194000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20250515 | 193900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20250515 | 193800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 93 | 20250515 | 193700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20250515 | 193600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20250515 | 193500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20250515 | 193400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20250515 | 193300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20250515 | 193200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20250515 | 193100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20250515 | 193000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20250515 | 192900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20250515 | 192800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20250515 | 192700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20250515 | 192600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20250515 | 192500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20250515 | 192400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20250515 | 192300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20250515 | 192200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20250515 | 192100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20250515 | 192000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20250515 | 191900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20250515 | 191800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20250515 | 191700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20250515 | 191600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20250515 | 191500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20250515 | 191400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20250515 | 191300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20250515 | 191200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20250515 | 191100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20250515 | 191000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20250515 | 190900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20250515 | 190800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 123 | 20250515 | 190700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20250515 | 190600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20250515 | 190500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20250515 | 190400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20250515 | 190300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20250515 | 190200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20250515 | 190100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20250515 | 190000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20250515 | 185900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20250515 | 185800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20250515 | 185700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20250515 | 185600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20250515 | 185500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20250515 | 185400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20250515 | 185300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20250515 | 185200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20250515 | 185100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20250515 | 185000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20250515 | 184900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20250515 | 184800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20250515 | 184700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20250515 | 184600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20250515 | 184500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20250515 | 184400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20250515 | 184300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20250515 | 184200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20250515 | 184100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20250515 | 184000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20250515 | 183900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20250515 | 183800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 153 | 20250515 | 183700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20250515 | 183600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20250515 | 183500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20250515 | 183400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20250515 | 183300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20250515 | 183200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20250515 | 183100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20250515 | 183000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20250515 | 182900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20250515 | 182800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20250515 | 182700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20250515 | 182600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20250515 | 182500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20250515 | 182400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20250515 | 182300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20250515 | 182200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20250515 | 182100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20250515 | 182000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20250515 | 181900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20250515 | 181800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20250515 | 181700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20250515 | 181600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20250515 | 181500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20250515 | 181400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20250515 | 181300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20250515 | 181200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20250515 | 181100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20250515 | 181000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20250515 | 180900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20250515 | 180800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 183 | 20250515 | 180700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20250515 | 180600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20250515 | 180500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20250515 | 180400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20250515 | 180300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20250515 | 180200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20250515 | 180100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20250515 | 180000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20250515 | 175900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20250515 | 175800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20250515 | 175700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20250515 | 175600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20250515 | 175500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20250515 | 175400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20250515 | 175300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20250515 | 175200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20250515 | 175100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20250515 | 175000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20250515 | 174900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20250515 | 174800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20250515 | 174700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20250515 | 174600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20250515 | 174500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20250515 | 174400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20250515 | 174300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20250515 | 174200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20250515 | 174100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20250515 | 174000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20250515 | 173900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20250515 | 173800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 213 | 20250515 | 173700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20250515 | 173600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20250515 | 173500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20250515 | 173400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20250515 | 173300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20250515 | 173200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20250515 | 173100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20250515 | 173000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20250515 | 172900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20250515 | 172800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20250515 | 172700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20250515 | 172600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20250515 | 172500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20250515 | 172400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20250515 | 172300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20250515 | 172200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20250515 | 172100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20250515 | 172000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20250515 | 171900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20250515 | 171800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20250515 | 171700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20250515 | 171600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20250515 | 171500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20250515 | 171400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20250515 | 171300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20250515 | 171200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20250515 | 171100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20250515 | 171000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20250515 | 170900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20250515 | 170800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 243 | 20250515 | 170700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20250515 | 170600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20250515 | 170500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20250515 | 170400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20250515 | 170300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20250515 | 170200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20250515 | 170100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20250515 | 170000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20250515 | 165900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20250515 | 165800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20250515 | 165700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20250515 | 165600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20250515 | 165500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20250515 | 165400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20250515 | 165300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20250515 | 165200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20250515 | 165100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20250515 | 165000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20250515 | 164900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20250515 | 164800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20250515 | 164700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20250515 | 164600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20250515 | 164500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20250515 | 164400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20250515 | 164300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20250515 | 164200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20250515 | 164100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20250515 | 164000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20250515 | 163900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20250515 | 163800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 273 | 20250515 | 163700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20250515 | 163600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20250515 | 163500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20250515 | 163400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20250515 | 163300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20250515 | 163200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20250515 | 163100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20250515 | 163000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20250515 | 162900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20250515 | 162800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20250515 | 162700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20250515 | 162600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20250515 | 162500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20250515 | 162400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20250515 | 162300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 288 | 20250515 | 162200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 289 | 20250515 | 162100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 290 | 20250515 | 162000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 291 | 20250515 | 161900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 292 | 20250515 | 161800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 293 | 20250515 | 161700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 294 | 20250515 | 161600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 295 | 20250515 | 161500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 296 | 20250515 | 161400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 297 | 20250515 | 161300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 298 | 20250515 | 161200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 299 | 20250515 | 161100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 300 | 20250515 | 161000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 301 | 20250515 | 160900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 302 | 20250515 | 160800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 303 | 20250515 | 160700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 304 | 20250515 | 160600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 305 | 20250515 | 160500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 306 | 20250515 | 160400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 307 | 20250515 | 160300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 308 | 20250515 | 160200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 309 | 20250515 | 160100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 310 | 20250515 | 160000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 311 | 20250515 | 155900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 312 | 20250515 | 155800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 313 | 20250515 | 155700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 314 | 20250515 | 155600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 315 | 20250515 | 155500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 316 | 20250515 | 155400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 317 | 20250515 | 155300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 318 | 20250515 | 155200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 319 | 20250515 | 155100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 320 | 20250515 | 155000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 321 | 20250515 | 154900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 322 | 20250515 | 154800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 323 | 20250515 | 154700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 324 | 20250515 | 154600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 325 | 20250515 | 154500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 326 | 20250515 | 154400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 327 | 20250515 | 154300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 328 | 20250515 | 154200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 329 | 20250515 | 154100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 330 | 20250515 | 154000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 331 | 20250515 | 153900 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 332 | 20250515 | 153800 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 333 | 20250515 | 153700 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 334 | 20250515 | 153600 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 335 | 20250515 | 153500 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 336 | 20250515 | 153400 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 337 | 20250515 | 153300 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 338 | 20250515 | 153200 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 339 | 20250515 | 153100 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 340 | 20250515 | 153000 | 9445007100 | 46450 | 46450 | 46450 | 46450 | 1714 |
| 341 | 20250515 | 152900 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 342 | 20250515 | 152800 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 343 | 20250515 | 152700 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 344 | 20250515 | 152600 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 345 | 20250515 | 152500 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 346 | 20250515 | 152400 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 347 | 20250515 | 152300 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 348 | 20250515 | 152200 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 349 | 20250515 | 152100 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 350 | 20250515 | 152000 | 9365391800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 351 | 20250515 | 151900 | 9365391800 | 46500 | 46350 | 46550 | 46350 | 566 |
| 352 | 20250515 | 151800 | 9339105600 | 46350 | 46300 | 46350 | 46250 | 475 |
| 353 | 20250515 | 151700 | 9317114100 | 46300 | 46300 | 46400 | 46250 | 526 |
| 354 | 20250515 | 151600 | 9292740100 | 46250 | 46250 | 46350 | 46100 | 454 |
| 355 | 20250515 | 151500 | 9271748300 | 46300 | 46300 | 46350 | 46250 | 402 |
| 356 | 20250515 | 151400 | 9253131250 | 46350 | 46350 | 46350 | 46250 | 513 |
| 357 | 20250515 | 151300 | 9229377450 | 46300 | 46300 | 46350 | 46250 | 419 |
| 358 | 20250515 | 151200 | 9209977300 | 46300 | 46300 | 46300 | 46250 | 308 |
| 359 | 20250515 | 151100 | 9195718900 | 46250 | 46300 | 46300 | 46200 | 382 |
| 360 | 20250515 | 151000 | 9178037500 | 46350 | 46250 | 46350 | 46200 | 393 |
| 361 | 20250515 | 150900 | 9159859400 | 46250 | 46250 | 46350 | 46000 | 2736 |
| 362 | 20250515 | 150800 | 9033738700 | 46250 | 46250 | 46250 | 46200 | 374 |
| 363 | 20250515 | 150700 | 9016448300 | 46250 | 46150 | 46250 | 46100 | 985 |
| 364 | 20250515 | 150600 | 8970971450 | 46150 | 46150 | 46150 | 46000 | 550 |
| 365 | 20250515 | 150500 | 8945624800 | 46150 | 46250 | 46250 | 46000 | 829 |
| 366 | 20250515 | 150400 | 8907402900 | 46250 | 46200 | 46300 | 46050 | 914 |
| 367 | 20250515 | 150300 | 8865180050 | 46200 | 46200 | 46250 | 46150 | 492 |
| 368 | 20250515 | 150200 | 8842450850 | 46200 | 46100 | 46200 | 45950 | 1393 |
| 369 | 20250515 | 150100 | 8778259600 | 46100 | 46250 | 46250 | 46100 | 860 |
| 370 | 20250515 | 150000 | 8738592600 | 46200 | 46200 | 46250 | 46100 | 502 |
| 371 | 20250515 | 145900 | 8715418200 | 46200 | 46200 | 46200 | 46000 | 732 |
| 372 | 20250515 | 145800 | 8681647900 | 46250 | 46100 | 46250 | 46050 | 541 |
| 373 | 20250515 | 145700 | 8656697850 | 46100 | 46100 | 46250 | 46100 | 473 |
| 374 | 20250515 | 145600 | 8634861850 | 46100 | 46200 | 46200 | 46000 | 683 |
| 375 | 20250515 | 145500 | 8603359400 | 46200 | 46200 | 46250 | 46050 | 550 |
| 376 | 20250515 | 145400 | 8577988150 | 46200 | 46100 | 46200 | 46100 | 620 |
| 377 | 20250515 | 145300 | 8549393250 | 46150 | 46150 | 46150 | 46100 | 468 |
| 378 | 20250515 | 145200 | 8527807550 | 46150 | 46150 | 46250 | 46150 | 635 |
| 379 | 20250515 | 145100 | 8498493300 | 46250 | 46150 | 46250 | 46100 | 251 |
| 380 | 20250515 | 145000 | 8486900000 | 46150 | 46200 | 46250 | 46150 | 638 |
| 381 | 20250515 | 144900 | 8457438150 | 46200 | 46250 | 46300 | 46100 | 409 |
| 382 | 20250515 | 144800 | 8438548850 | 46250 | 46300 | 46300 | 46150 | 466 |
| 383 | 20250515 | 144700 | 8417015400 | 46250 | 46250 | 46300 | 46200 | 695 |
| 384 | 20250515 | 144600 | 8384886500 | 46250 | 46200 | 46250 | 46100 | 1578 |
| 385 | 20250515 | 144500 | 8312035600 | 46200 | 46150 | 46250 | 46150 | 766 |
| 386 | 20250515 | 144400 | 8276660300 | 46150 | 46100 | 46200 | 46050 | 596 |
| 387 | 20250515 | 144300 | 8249190200 | 46050 | 46150 | 46150 | 45900 | 622 |
| 388 | 20250515 | 144200 | 8220580500 | 46150 | 46000 | 46150 | 45900 | 687 |
| 389 | 20250515 | 144100 | 8188968575 | 46050 | 46000 | 46050 | 45950 | 158 |
| 390 | 20250515 | 144000 | 8181703025 | 46000 | 45950 | 46000 | 45900 | 550 |
| 391 | 20250515 | 143900 | 8156424725 | 45950 | 46050 | 46100 | 45950 | 505 |
| 392 | 20250515 | 143800 | 8133201025 | 46000 | 46050 | 46100 | 46000 | 452 |
| 393 | 20250515 | 143700 | 8112402475 | 46050 | 46000 | 46050 | 46000 | 583 |
| 394 | 20250515 | 143600 | 8085576375 | 46000 | 46000 | 46100 | 46000 | 568 |
| 395 | 20250515 | 143500 | 8059439025 | 46050 | 45950 | 46050 | 45950 | 815 |
| 396 | 20250515 | 143400 | 8021951075 | 45950 | 46000 | 46050 | 45900 | 559 |
| 397 | 20250515 | 143300 | 7996251025 | 46000 | 46050 | 46050 | 45900 | 381 |
| 398 | 20250515 | 143200 | 7978739375 | 46050 | 46150 | 46150 | 45900 | 597 |
| 399 | 20250515 | 143100 | 7951276775 | 46100 | 46100 | 46100 | 45950 | 540 |
| 400 | 20250515 | 143000 | 7926424725 | 46100 | 46000 | 46150 | 45950 | 323 |
| 401 | 20250515 | 142900 | 7911543625 | 45950 | 46050 | 46100 | 45950 | 594 |
| 402 | 20250515 | 142800 | 7884221425 | 46050 | 46050 | 46100 | 46000 | 1090 |
| 403 | 20250515 | 142700 | 7834074375 | 46050 | 46100 | 46100 | 46000 | 452 |
| 404 | 20250515 | 142600 | 7813263125 | 46100 | 46150 | 46150 | 46000 | 1022 |
| 405 | 20250515 | 142500 | 7766223675 | 46150 | 46050 | 46150 | 46050 | 377 |
| 406 | 20250515 | 142400 | 7748845700 | 46075 | 46050 | 46150 | 46050 | 765 |
| 407 | 20250515 | 142300 | 7713598675 | 46050 | 46050 | 46100 | 45950 | 729 |
| 408 | 20250515 | 142200 | 7680042875 | 46050 | 46050 | 46100 | 45950 | 543 |
| 409 | 20250515 | 142100 | 7655060125 | 46050 | 46000 | 46050 | 45900 | 822 |
| 410 | 20250515 | 142000 | 7617283125 | 46000 | 45950 | 46050 | 45950 | 195 |
| 411 | 20250515 | 141900 | 7608312475 | 46000 | 45950 | 46050 | 45900 | 841 |
| 412 | 20250515 | 141800 | 7569656625 | 46000 | 45950 | 46050 | 45850 | 447 |
| 413 | 20250515 | 141700 | 7549118675 | 45950 | 46050 | 46050 | 45900 | 519 |
| 414 | 20250515 | 141600 | 7525264675 | 46000 | 46000 | 46050 | 45950 | 556 |
| 415 | 20250515 | 141500 | 7499685475 | 46050 | 46050 | 46050 | 46000 | 712 |
| 416 | 20250515 | 141400 | 7466911575 | 46100 | 46000 | 46150 | 46000 | 759 |
| 417 | 20250515 | 141300 | 7431966425 | 46050 | 46050 | 46050 | 46000 | 581 |
| 418 | 20250515 | 141200 | 7405230975 | 46100 | 46100 | 46150 | 46050 | 1475 |
| 419 | 20250515 | 141100 | 7337292225 | 46100 | 46250 | 46250 | 46100 | 594 |
| 420 | 20250515 | 141000 | 7309899825 | 46150 | 46050 | 46200 | 46000 | 1640 |
| 421 | 20250515 | 140900 | 7234304175 | 46100 | 46150 | 46150 | 46000 | 412 |
| 422 | 20250515 | 140800 | 7215323875 | 46100 | 45950 | 46150 | 45950 | 941 |
| 423 | 20250515 | 140700 | 7171993575 | 45850 | 46100 | 46150 | 45850 | 1633 |
| 424 | 20250515 | 140600 | 7096882475 | 46100 | 46100 | 46100 | 46000 | 520 |
| 425 | 20250515 | 140500 | 7072942125 | 46100 | 46200 | 46250 | 46000 | 1053 |
| 426 | 20250515 | 140400 | 7024414025 | 46150 | 46100 | 46250 | 46100 | 722 |
| 427 | 20250515 | 140300 | 6991084925 | 46200 | 46300 | 46300 | 46150 | 867 |
| 428 | 20250515 | 140200 | 6951038675 | 46300 | 46250 | 46300 | 46150 | 629 |
| 429 | 20250515 | 140100 | 6921952025 | 46250 | 46250 | 46300 | 46200 | 505 |
| 430 | 20250515 | 140000 | 6898609125 | 46200 | 46400 | 46450 | 46200 | 491 |
| 431 | 20250515 | 135900 | 6875883275 | 46350 | 46300 | 46350 | 46250 | 564 |
| 432 | 20250515 | 135800 | 6849772825 | 46300 | 46300 | 46400 | 46300 | 302 |
| 433 | 20250515 | 135700 | 6835775900 | 46350 | 46350 | 46450 | 46350 | 525 |
| 434 | 20250515 | 135600 | 6811425200 | 46350 | 46350 | 46400 | 46250 | 565 |
| 435 | 20250515 | 135500 | 6785243200 | 46350 | 46350 | 46400 | 46300 | 77 |
| 436 | 20250515 | 135400 | 6781673500 | 46400 | 46350 | 46400 | 46300 | 269 |
| 437 | 20250515 | 135300 | 6769200000 | 46350 | 46400 | 46450 | 46300 | 1455 |
| 438 | 20250515 | 135200 | 6701753750 | 46400 | 46500 | 46500 | 46400 | 584 |
| 439 | 20250515 | 135100 | 6674619800 | 46500 | 46450 | 46550 | 46450 | 422 |
| 440 | 20250515 | 135000 | 6654999550 | 46500 | 46600 | 46600 | 46400 | 1827 |
| 441 | 20250515 | 134900 | 6570078500 | 46600 | 46650 | 46650 | 46550 | 546 |
| 442 | 20250515 | 134800 | 6544641900 | 46650 | 46550 | 46650 | 46550 | 654 |
| 443 | 20250515 | 134700 | 6514190550 | 46600 | 46650 | 46650 | 46550 | 420 |
| 444 | 20250515 | 134600 | 6494610950 | 46650 | 46650 | 46650 | 46600 | 275 |
| 445 | 20250515 | 134500 | 6481786850 | 46600 | 46550 | 46650 | 46550 | 267 |
| 446 | 20250515 | 134400 | 6469344150 | 46550 | 46650 | 46650 | 46550 | 489 |
| 447 | 20250515 | 134300 | 6446571400 | 46600 | 46550 | 46600 | 46550 | 427 |
| 448 | 20250515 | 134200 | 6426690950 | 46550 | 46650 | 46650 | 46550 | 637 |
| 449 | 20250515 | 134100 | 6397002950 | 46650 | 46650 | 46650 | 46550 | 287 |
| 450 | 20250515 | 134000 | 6383624550 | 46600 | 46600 | 46650 | 46550 | 271 |
| 451 | 20250515 | 133900 | 6370992350 | 46600 | 46550 | 46650 | 46500 | 276 |
| 452 | 20250515 | 133800 | 6358135000 | 46400 | 46850 | 46850 | 46400 | 11358 |
| 453 | 20250515 | 133700 | 5828798800 | 46850 | 46950 | 46950 | 46800 | 287 |
| 454 | 20250515 | 133600 | 5815349500 | 46950 | 46850 | 46950 | 46850 | 188 |
| 455 | 20250515 | 133500 | 5806533000 | 46900 | 46850 | 46900 | 46800 | 201 |
| 456 | 20250515 | 133400 | 5797116100 | 46900 | 46900 | 46950 | 46850 | 214 |
| 457 | 20250515 | 133300 | 5787081450 | 46850 | 47000 | 47000 | 46850 | 234 |
| 458 | 20250515 | 133200 | 5776100200 | 47000 | 46950 | 47000 | 46900 | 133 |
| 459 | 20250515 | 133100 | 5769855250 | 46950 | 46950 | 47050 | 46900 | 169 |
| 460 | 20250515 | 133000 | 5761919450 | 47000 | 46950 | 47000 | 46850 | 392 |
| 461 | 20250515 | 132900 | 5743516900 | 47000 | 47100 | 47150 | 47000 | 1073 |
| 462 | 20250515 | 132800 | 5693032000 | 47150 | 47150 | 47150 | 47100 | 73 |
| 463 | 20250515 | 132700 | 5689591700 | 47100 | 47150 | 47150 | 47050 | 204 |
| 464 | 20250515 | 132600 | 5679983350 | 47100 | 47100 | 47150 | 47050 | 233 |
| 465 | 20250515 | 132500 | 5669010600 | 47100 | 47100 | 47150 | 47050 | 348 |
| 466 | 20250515 | 132400 | 5652617300 | 47100 | 47150 | 47200 | 47100 | 666 |
| 467 | 20250515 | 132300 | 5621231000 | 47200 | 47200 | 47250 | 47150 | 193 |
| 468 | 20250515 | 132200 | 5612121650 | 47150 | 47150 | 47200 | 47150 | 97 |
| 469 | 20250515 | 132100 | 5607546700 | 47150 | 47200 | 47250 | 47150 | 280 |
| 470 | 20250515 | 132000 | 5594341500 | 47200 | 47200 | 47200 | 47100 | 292 |
| 471 | 20250515 | 131900 | 5580566400 | 47200 | 47100 | 47200 | 47100 | 313 |
| 472 | 20250515 | 131800 | 5565807000 | 47100 | 47100 | 47200 | 47050 | 361 |
| 473 | 20250515 | 131700 | 5548793800 | 47100 | 47100 | 47100 | 47050 | 184 |
| 474 | 20250515 | 131600 | 5540129000 | 47050 | 47000 | 47100 | 46900 | 609 |
| 475 | 20250515 | 131500 | 5511509500 | 46950 | 46850 | 46950 | 46850 | 210 |
| 476 | 20250515 | 131400 | 5501658250 | 46850 | 46900 | 46900 | 46850 | 29 |
| 477 | 20250515 | 131300 | 5500298350 | 46850 | 46900 | 46950 | 46850 | 89 |
| 478 | 20250515 | 131200 | 5496124500 | 46900 | 46900 | 46900 | 46900 | 152 |
| 479 | 20250515 | 131100 | 5488995700 | 46850 | 46800 | 46900 | 46800 | 495 |
| 480 | 20250515 | 131000 | 5465788000 | 46800 | 46800 | 46850 | 46750 | 327 |
| 481 | 20250515 | 130900 | 5450487000 | 46750 | 46750 | 46750 | 46750 | 64 |
| 482 | 20250515 | 130800 | 5447495000 | 46750 | 46750 | 46750 | 46700 | 47 |
| 483 | 20250515 | 130700 | 5445298250 | 46750 | 46750 | 46800 | 46700 | 45 |
| 484 | 20250515 | 130600 | 5443195100 | 46750 | 46750 | 46750 | 46700 | 125 |
| 485 | 20250515 | 130500 | 5437353200 | 46700 | 46750 | 46750 | 46700 | 209 |
| 486 | 20250515 | 130400 | 5427585400 | 46750 | 46800 | 46800 | 46750 | 45 |
| 487 | 20250515 | 130300 | 5425480500 | 46750 | 46750 | 46750 | 46700 | 184 |
| 488 | 20250515 | 130200 | 5416879100 | 46750 | 46750 | 46800 | 46750 | 65 |
| 489 | 20250515 | 130100 | 5413840150 | 46750 | 46750 | 46800 | 46750 | 54 |
| 490 | 20250515 | 130000 | 5411315550 | 46750 | 46750 | 46800 | 46750 | 55 |
| 491 | 20250515 | 125900 | 5408743250 | 46750 | 46750 | 46800 | 46750 | 128 |
| 492 | 20250515 | 125800 | 5402755650 | 46800 | 46750 | 46800 | 46750 | 87 |
| 493 | 20250515 | 125700 | 5398686600 | 46750 | 46750 | 46800 | 46750 | 33 |
| 494 | 20250515 | 125600 | 5397143550 | 46700 | 46700 | 46750 | 46700 | 46 |
| 495 | 20250515 | 125500 | 5394995150 | 46700 | 46700 | 46750 | 46700 | 189 |
| 496 | 20250515 | 125400 | 5386162650 | 46700 | 46700 | 46750 | 46700 | 51 |
| 497 | 20250515 | 125300 | 5383780450 | 46700 | 46700 | 46750 | 46700 | 40 |
| 498 | 20250515 | 125200 | 5381912200 | 46750 | 46700 | 46750 | 46700 | 127 |
| 499 | 20250515 | 125100 | 5375981150 | 46700 | 46700 | 46700 | 46650 | 77 |
| 500 | 20250515 | 125000 | 5372385900 | 46650 | 46700 | 46750 | 46650 | 137 |
| 501 | 20250515 | 124900 | 5365991000 | 46700 | 46700 | 46750 | 46650 | 54 |
| 502 | 20250515 | 124800 | 5363469700 | 46650 | 46700 | 46700 | 46650 | 49 |
| 503 | 20250515 | 124700 | 5361181950 | 46700 | 46700 | 46700 | 46650 | 77 |
| 504 | 20250515 | 124600 | 5357588300 | 46700 | 46650 | 46700 | 46650 | 82 |
| 505 | 20250515 | 124500 | 5353762000 | 46650 | 46650 | 46700 | 46650 | 56 |
| 506 | 20250515 | 124400 | 5351148950 | 46650 | 46700 | 46700 | 46650 | 103 |
| 507 | 20250515 | 124300 | 5346341150 | 46700 | 46650 | 46700 | 46650 | 119 |
| 508 | 20250515 | 124200 | 5340784850 | 46700 | 46650 | 46700 | 46650 | 167 |
| 509 | 20250515 | 124100 | 5332988200 | 46650 | 46650 | 46700 | 46650 | 63 |
| 510 | 20250515 | 124000 | 5330047450 | 46650 | 46650 | 46700 | 46650 | 165 |
| 511 | 20250515 | 123900 | 5322349800 | 46650 | 46650 | 46700 | 46650 | 44 |
| 512 | 20250515 | 123800 | 5320296725 | 46700 | 46650 | 46700 | 46650 | 39 |
| 513 | 20250515 | 123700 | 5318476825 | 46700 | 46650 | 46700 | 46650 | 59 |
| 514 | 20250515 | 123600 | 5315724025 | 46650 | 46650 | 46650 | 46600 | 146 |
| 515 | 20250515 | 123500 | 5308915025 | 46650 | 46650 | 46700 | 46650 | 156 |
| 516 | 20250515 | 123400 | 5301636025 | 46650 | 46700 | 46700 | 46650 | 36 |
| 517 | 20250515 | 123300 | 5299955675 | 46650 | 46700 | 46700 | 46650 | 19 |
| 518 | 20250515 | 123200 | 5299069225 | 46650 | 46650 | 46700 | 46650 | 187 |
| 519 | 20250515 | 123100 | 5290343325 | 46650 | 46650 | 46700 | 46650 | 97 |
| 520 | 20250515 | 123000 | 5285817975 | 46650 | 46650 | 46700 | 46650 | 57 |
| 521 | 20250515 | 122900 | 5283158775 | 46650 | 46600 | 46650 | 46600 | 35 |
| 522 | 20250515 | 122800 | 5281526225 | 46600 | 46600 | 46650 | 46600 | 121 |
| 523 | 20250515 | 122700 | 5275884225 | 46650 | 46600 | 46650 | 46550 | 51 |
| 524 | 20250515 | 122600 | 5273508375 | 46600 | 46600 | 46650 | 46550 | 83 |
| 525 | 20250515 | 122500 | 5269640425 | 46550 | 46600 | 46650 | 46550 | 86 |
| 526 | 20250515 | 122400 | 5265632475 | 46600 | 46650 | 46700 | 46600 | 127 |
| 527 | 20250515 | 122300 | 5259707625 | 46650 | 46650 | 46650 | 46650 | 22 |
| 528 | 20250515 | 122200 | 5258681325 | 46650 | 46650 | 46700 | 46650 | 54 |
| 529 | 20250515 | 122100 | 5256161675 | 46650 | 46700 | 46700 | 46650 | 143 |
| 530 | 20250515 | 122000 | 5249485225 | 46700 | 46750 | 46750 | 46700 | 80 |
| 531 | 20250515 | 121900 | 5245748875 | 46750 | 46650 | 46750 | 46600 | 127 |
| 532 | 20250515 | 121800 | 5239823275 | 46650 | 46600 | 46650 | 46600 | 65 |
| 533 | 20250515 | 121700 | 5236793375 | 46600 | 46600 | 46650 | 46550 | 84 |
| 534 | 20250515 | 121600 | 5232878475 | 46600 | 46550 | 46600 | 46550 | 94 |
| 535 | 20250515 | 121500 | 5228501925 | 46550 | 46550 | 46600 | 46550 | 112 |
| 536 | 20250515 | 121400 | 5223285225 | 46550 | 46600 | 46650 | 46550 | 316 |
| 537 | 20250515 | 121300 | 5208560225 | 46550 | 46650 | 46650 | 46550 | 66 |
| 538 | 20250515 | 121200 | 5205486175 | 46650 | 46500 | 46650 | 46500 | 453 |
| 539 | 20250515 | 121100 | 5184392325 | 46550 | 46600 | 46600 | 46500 | 1169 |
| 540 | 20250515 | 121000 | 5129998275 | 46600 | 46600 | 46700 | 46600 | 96 |
| 541 | 20250515 | 120900 | 5125523175 | 46600 | 46650 | 46650 | 46600 | 205 |
| 542 | 20250515 | 120800 | 5115961575 | 46650 | 46650 | 46700 | 46650 | 62 |
| 543 | 20250515 | 120700 | 5113067475 | 46650 | 46700 | 46700 | 46650 | 124 |
| 544 | 20250515 | 120600 | 5107281425 | 46700 | 46650 | 46750 | 46650 | 107 |
| 545 | 20250515 | 120500 | 5102286125 | 46650 | 46650 | 46750 | 46650 | 152 |
| 546 | 20250515 | 120400 | 5095190575 | 46700 | 46700 | 46700 | 46650 | 86 |
| 547 | 20250515 | 120300 | 5091177625 | 46700 | 46700 | 46750 | 46650 | 200 |
| 548 | 20250515 | 120200 | 5081838175 | 46750 | 46750 | 46750 | 46600 | 616 |
| 549 | 20250515 | 120100 | 5053073425 | 46750 | 46950 | 46950 | 46700 | 599 |
| 550 | 20250515 | 120000 | 5025034575 | 46950 | 47100 | 47150 | 46950 | 231 |
| 551 | 20250515 | 115900 | 5014165925 | 47100 | 47050 | 47100 | 47050 | 82 |
| 552 | 20250515 | 115800 | 5010306425 | 47100 | 47050 | 47100 | 47000 | 158 |
| 553 | 20250515 | 115700 | 5002871725 | 47050 | 47050 | 47100 | 47000 | 1008 |
| 554 | 20250515 | 115600 | 4955442725 | 47050 | 47050 | 47100 | 47000 | 388 |
| 555 | 20250515 | 115500 | 4937183175 | 47050 | 47100 | 47150 | 47050 | 234 |
| 556 | 20250515 | 115400 | 4926158525 | 47100 | 47150 | 47150 | 47100 | 85 |
| 557 | 20250515 | 115300 | 4922151275 | 47100 | 47100 | 47100 | 47050 | 177 |
| 558 | 20250515 | 115200 | 4913817575 | 47050 | 47050 | 47100 | 47050 | 112 |
| 559 | 20250515 | 115100 | 4908544175 | 47100 | 47100 | 47100 | 47050 | 156 |
| 560 | 20250515 | 115000 | 4901198125 | 47100 | 47050 | 47150 | 47050 | 161 |
| 561 | 20250515 | 114900 | 4893614225 | 47100 | 47050 | 47150 | 47050 | 211 |
| 562 | 20250515 | 114800 | 4883675925 | 47050 | 47050 | 47100 | 47050 | 115 |
| 563 | 20250515 | 114700 | 4878260725 | 47100 | 47150 | 47150 | 47050 | 600 |
| 564 | 20250515 | 114600 | 4850001175 | 47150 | 47100 | 47200 | 47100 | 169 |
| 565 | 20250515 | 114500 | 4842032425 | 47100 | 47100 | 47200 | 47100 | 112 |
| 566 | 20250515 | 114400 | 4836753125 | 47150 | 47200 | 47200 | 47100 | 486 |
| 567 | 20250515 | 114300 | 4813837075 | 47200 | 47200 | 47200 | 47150 | 172 |
| 568 | 20250515 | 114200 | 4805719175 | 47150 | 47200 | 47200 | 47150 | 153 |
| 569 | 20250515 | 114100 | 4798499975 | 47200 | 47150 | 47200 | 47150 | 142 |
| 570 | 20250515 | 114000 | 4791800575 | 47150 | 47150 | 47200 | 47150 | 222 |
| 571 | 20250515 | 113900 | 4781328175 | 47200 | 47200 | 47200 | 47150 | 135 |
| 572 | 20250515 | 113800 | 4774957225 | 47150 | 47200 | 47200 | 47150 | 205 |
| 573 | 20250515 | 113700 | 4765284175 | 47200 | 47200 | 47200 | 47150 | 126 |
| 574 | 20250515 | 113600 | 4759339825 | 47150 | 47200 | 47200 | 47150 | 165 |
| 575 | 20250515 | 113500 | 4751554175 | 47200 | 47200 | 47200 | 47150 | 187 |
| 576 | 20250515 | 113400 | 4742729425 | 47200 | 47200 | 47250 | 47150 | 174 |
| 577 | 20250515 | 113300 | 4734512275 | 47200 | 47150 | 47250 | 47150 | 161 |
| 578 | 20250515 | 113200 | 4726913475 | 47200 | 47150 | 47200 | 47150 | 152 |
| 579 | 20250515 | 113100 | 4719739325 | 47150 | 47100 | 47200 | 47100 | 148 |
| 580 | 20250515 | 113000 | 4712757025 | 47100 | 47150 | 47200 | 47100 | 163 |
| 581 | 20250515 | 112900 | 4705069275 | 47150 | 47150 | 47150 | 47100 | 112 |
| 582 | 20250515 | 112800 | 4699789575 | 47100 | 47100 | 47100 | 47100 | 113 |
| 583 | 20250515 | 112700 | 4694467275 | 47150 | 47100 | 47150 | 47050 | 782 |
| 584 | 20250515 | 112600 | 4657604575 | 47100 | 46950 | 47150 | 46950 | 277 |
| 585 | 20250515 | 112500 | 4644548675 | 46950 | 47050 | 47150 | 46950 | 284 |
| 586 | 20250515 | 112400 | 4631174675 | 47050 | 47100 | 47100 | 47050 | 245 |
| 587 | 20250515 | 112300 | 4619637525 | 47050 | 47050 | 47100 | 47050 | 85 |
| 588 | 20250515 | 112200 | 4615636725 | 47050 | 47100 | 47100 | 47000 | 350 |
| 589 | 20250515 | 112100 | 4599172025 | 47150 | 47050 | 47150 | 47000 | 127 |
| 590 | 20250515 | 112000 | 4593197675 | 47050 | 47200 | 47250 | 47050 | 406 |
| 591 | 20250515 | 111900 | 4574069975 | 47200 | 47250 | 47250 | 47150 | 166 |
| 592 | 20250515 | 111800 | 4566232950 | 47250 | 47300 | 47350 | 47250 | 159 |
| 593 | 20250515 | 111700 | 4558710225 | 47250 | 47200 | 47300 | 47200 | 92 |
| 594 | 20250515 | 111600 | 4554363275 | 47250 | 47150 | 47250 | 47100 | 541 |
| 595 | 20250515 | 111500 | 4528848025 | 47150 | 47500 | 47500 | 47150 | 892 |
| 596 | 20250515 | 111400 | 4486639475 | 47450 | 47550 | 47550 | 47450 | 392 |
| 597 | 20250515 | 111300 | 4468018475 | 47550 | 47600 | 47600 | 47400 | 4006 |
| 598 | 20250515 | 111200 | 4277529925 | 47600 | 47400 | 47650 | 47400 | 2648 |
| 599 | 20250515 | 111100 | 4151626650 | 47450 | 47350 | 47450 | 47350 | 880 |
| 600 | 20250515 | 111000 | 4109881550 | 47350 | 47150 | 47400 | 47150 | 4487 |
| 601 | 20250515 | 110900 | 3897538350 | 47150 | 47150 | 47150 | 47100 | 298 |
| 602 | 20250515 | 110800 | 3883487700 | 47100 | 47050 | 47150 | 47050 | 186 |
| 603 | 20250515 | 110700 | 3874726950 | 47100 | 47100 | 47100 | 47050 | 228 |
| 604 | 20250515 | 110600 | 3863991950 | 47050 | 46950 | 47100 | 46950 | 796 |
| 605 | 20250515 | 110500 | 3826569150 | 46900 | 46900 | 46950 | 46900 | 492 |
| 606 | 20250515 | 110400 | 3803481600 | 46900 | 46900 | 46950 | 46900 | 146 |
| 607 | 20250515 | 110300 | 3796629125 | 46950 | 46900 | 46950 | 46850 | 474 |
| 608 | 20250515 | 110200 | 3774396975 | 46900 | 46850 | 46900 | 46850 | 99 |
| 609 | 20250515 | 110100 | 3769754275 | 46850 | 46800 | 46900 | 46800 | 175 |
| 610 | 20250515 | 110000 | 3761554475 | 46800 | 46850 | 46950 | 46800 | 775 |
| 611 | 20250515 | 105900 | 3725225125 | 46900 | 46850 | 46900 | 46800 | 201 |
| 612 | 20250515 | 105800 | 3715805625 | 46850 | 46800 | 46850 | 46750 | 176 |
| 613 | 20250515 | 105700 | 3707567775 | 46800 | 46800 | 46850 | 46750 | 287 |
| 614 | 20250515 | 105600 | 3694136375 | 46750 | 46800 | 46850 | 46750 | 192 |
| 615 | 20250515 | 105500 | 3685154025 | 46750 | 46750 | 46850 | 46750 | 342 |
| 616 | 20250515 | 105400 | 3669149925 | 46750 | 46650 | 46750 | 46650 | 460 |
| 617 | 20250515 | 105300 | 3647654375 | 46700 | 46700 | 46750 | 46700 | 323 |
| 618 | 20250515 | 105200 | 3632564525 | 46700 | 46650 | 46700 | 46600 | 691 |
| 619 | 20250515 | 105100 | 3600317625 | 46650 | 46550 | 46700 | 46500 | 772 |
| 620 | 20250515 | 105000 | 3564338675 | 46450 | 46500 | 46750 | 46450 | 1281 |
| 621 | 20250515 | 104900 | 3504729975 | 46500 | 46500 | 46550 | 46450 | 401 |
| 622 | 20250515 | 104800 | 3486079075 | 46500 | 46500 | 46550 | 46500 | 237 |
| 623 | 20250515 | 104700 | 3475052825 | 46550 | 46600 | 46600 | 46500 | 337 |
| 624 | 20250515 | 104600 | 3459373025 | 46600 | 46600 | 46600 | 46550 | 143 |
| 625 | 20250515 | 104500 | 3452711125 | 46550 | 46700 | 46700 | 46550 | 289 |
| 626 | 20250515 | 104400 | 3439240375 | 46650 | 46650 | 46650 | 46550 | 320 |
| 627 | 20250515 | 104300 | 3424328675 | 46650 | 46650 | 46650 | 46650 | 110 |
| 628 | 20250515 | 104200 | 3419197175 | 46600 | 46650 | 46650 | 46600 | 413 |
| 629 | 20250515 | 104100 | 3399943675 | 46650 | 46550 | 46650 | 46550 | 286 |
| 630 | 20250515 | 104000 | 3386615975 | 46550 | 46550 | 46700 | 46500 | 649 |
| 631 | 20250515 | 103900 | 3356390325 | 46550 | 46550 | 46550 | 46500 | 260 |
| 632 | 20250515 | 103800 | 3344291875 | 46500 | 46550 | 46550 | 46500 | 256 |
| 633 | 20250515 | 103700 | 3332380275 | 46550 | 46550 | 46550 | 46500 | 537 |
| 634 | 20250515 | 103600 | 3307397175 | 46550 | 46550 | 46600 | 46550 | 628 |
| 635 | 20250515 | 103500 | 3278161525 | 46600 | 46600 | 46650 | 46600 | 262 |
| 636 | 20250515 | 103400 | 3265944725 | 46650 | 46600 | 46650 | 46600 | 148 |
| 637 | 20250515 | 103300 | 3259042475 | 46550 | 46550 | 46650 | 46550 | 133 |
| 638 | 20250515 | 103200 | 3252844675 | 46550 | 46550 | 46600 | 46500 | 328 |
| 639 | 20250515 | 103100 | 3237580575 | 46500 | 46800 | 46800 | 46500 | 1825 |
| 640 | 20250515 | 103000 | 3152526975 | 46750 | 46800 | 46800 | 46750 | 175 |
| 641 | 20250515 | 102900 | 3144343725 | 46800 | 46800 | 46800 | 46750 | 531 |
| 642 | 20250515 | 102800 | 3119495625 | 46800 | 46800 | 46800 | 46750 | 309 |
| 643 | 20250515 | 102700 | 3105042375 | 46800 | 46900 | 46900 | 46750 | 625 |
| 644 | 20250515 | 102600 | 3075790525 | 46800 | 46800 | 46850 | 46800 | 113 |
| 645 | 20250515 | 102500 | 3070497775 | 46800 | 46850 | 46900 | 46800 | 284 |
| 646 | 20250515 | 102400 | 3057187625 | 46900 | 46900 | 46900 | 46850 | 193 |
| 647 | 20250515 | 102300 | 3048140875 | 46850 | 46850 | 46900 | 46800 | 701 |
| 648 | 20250515 | 102200 | 3015298925 | 46900 | 46850 | 46950 | 46850 | 533 |
| 649 | 20250515 | 102100 | 2990301475 | 46850 | 46850 | 46850 | 46850 | 376 |
| 650 | 20250515 | 102000 | 2972685875 | 46800 | 46800 | 46900 | 46750 | 565 |
| 651 | 20250515 | 101900 | 2946227125 | 46800 | 46800 | 46800 | 46750 | 322 |
| 652 | 20250515 | 101800 | 2931157825 | 46800 | 46750 | 46800 | 46750 | 236 |
| 653 | 20250515 | 101700 | 2920123825 | 46800 | 46700 | 46800 | 46650 | 451 |
| 654 | 20250515 | 101600 | 2899047075 | 46700 | 46700 | 46800 | 46700 | 538 |
| 655 | 20250515 | 101500 | 2873906225 | 46750 | 46750 | 46750 | 46700 | 141 |
| 656 | 20250515 | 101400 | 2867315825 | 46750 | 46800 | 46800 | 46750 | 549 |
| 657 | 20250515 | 101300 | 2841642825 | 46800 | 46800 | 46800 | 46800 | 189 |
| 658 | 20250515 | 101200 | 2832797625 | 46800 | 46900 | 46900 | 46800 | 652 |
| 659 | 20250515 | 101100 | 2802271275 | 46850 | 46900 | 46900 | 46850 | 226 |
| 660 | 20250515 | 101000 | 2791680275 | 46900 | 46850 | 46900 | 46850 | 202 |
| 661 | 20250515 | 100900 | 2782211225 | 46850 | 46900 | 47000 | 46850 | 913 |
| 662 | 20250515 | 100800 | 2739350225 | 46850 | 46900 | 46900 | 46850 | 214 |
| 663 | 20250515 | 100700 | 2729322975 | 46900 | 46900 | 46900 | 46850 | 92 |
| 664 | 20250515 | 100600 | 2725008775 | 46900 | 46850 | 46900 | 46800 | 723 |
| 665 | 20250515 | 100500 | 2691132275 | 46850 | 46850 | 46900 | 46800 | 405 |
| 666 | 20250515 | 100400 | 2672159575 | 46900 | 46850 | 46900 | 46800 | 378 |
| 667 | 20250515 | 100300 | 2654457275 | 46900 | 47000 | 47050 | 46850 | 754 |
| 668 | 20250515 | 100200 | 2619064475 | 47000 | 46950 | 47000 | 46950 | 265 |
| 669 | 20250515 | 100100 | 2606615775 | 46950 | 46900 | 46950 | 46900 | 112 |
| 670 | 20250515 | 100000 | 2601359425 | 46900 | 47050 | 47050 | 46850 | 886 |
| 671 | 20250515 | 095900 | 2559748825 | 47050 | 47050 | 47100 | 47050 | 134 |
| 672 | 20250515 | 095800 | 2553441975 | 47050 | 47100 | 47100 | 47050 | 148 |
| 673 | 20250515 | 095700 | 2546476825 | 47100 | 47050 | 47100 | 47050 | 145 |
| 674 | 20250515 | 095600 | 2539649775 | 47050 | 47100 | 47250 | 47000 | 562 |
| 675 | 20250515 | 095500 | 2513190925 | 47150 | 47350 | 47350 | 47100 | 2264 |
| 676 | 20250515 | 095400 | 2406175425 | 47350 | 47200 | 47350 | 47200 | 732 |
| 677 | 20250515 | 095300 | 2371555825 | 47200 | 47100 | 47200 | 47100 | 653 |
| 678 | 20250515 | 095200 | 2340758425 | 47150 | 47150 | 47150 | 47100 | 435 |
| 679 | 20250515 | 095100 | 2320255725 | 47150 | 47100 | 47150 | 47050 | 251 |
| 680 | 20250515 | 095000 | 2308429675 | 47050 | 47050 | 47150 | 47000 | 533 |
| 681 | 20250515 | 094900 | 2283328625 | 47000 | 47000 | 47050 | 46950 | 378 |
| 682 | 20250515 | 094800 | 2265559375 | 47000 | 46850 | 47050 | 46850 | 1490 |
| 683 | 20250515 | 094700 | 2195554325 | 46900 | 47100 | 47100 | 46800 | 1222 |
| 684 | 20250515 | 094600 | 2138216575 | 47100 | 46950 | 47150 | 46900 | 761 |
| 685 | 20250515 | 094500 | 2102448075 | 46950 | 46900 | 46950 | 46850 | 731 |
| 686 | 20250515 | 094400 | 2068167625 | 46900 | 46800 | 46950 | 46750 | 1312 |
| 687 | 20250515 | 094300 | 2006719575 | 46850 | 46750 | 46850 | 46700 | 751 |
| 688 | 20250515 | 094200 | 1971580675 | 46650 | 46650 | 46800 | 46550 | 916 |
| 689 | 20250515 | 094100 | 1928851525 | 46650 | 46250 | 46650 | 46250 | 1936 |
| 690 | 20250515 | 094000 | 1839096475 | 46250 | 46050 | 46250 | 46000 | 1493 |
| 691 | 20250515 | 093900 | 1770279775 | 46050 | 46075 | 46100 | 46050 | 242 |
| 692 | 20250515 | 093800 | 1759128700 | 46050 | 46050 | 46100 | 46050 | 264 |
| 693 | 20250515 | 093700 | 1746969975 | 46100 | 46150 | 46200 | 46100 | 720 |
| 694 | 20250515 | 093600 | 1713745225 | 46200 | 46100 | 46250 | 46050 | 799 |
| 695 | 20250515 | 093500 | 1676870425 | 46050 | 46150 | 46200 | 46000 | 3288 |
| 696 | 20250515 | 093400 | 1525439625 | 46150 | 46250 | 46250 | 46050 | 714 |
| 697 | 20250515 | 093300 | 1492479875 | 46250 | 46350 | 46350 | 46200 | 973 |
| 698 | 20250515 | 093200 | 1447446175 | 46350 | 46500 | 46500 | 46350 | 318 |
| 699 | 20250515 | 093100 | 1432678325 | 46500 | 46550 | 46600 | 46500 | 633 |
| 700 | 20250515 | 093000 | 1403232475 | 46600 | 46750 | 46750 | 46600 | 670 |
| 701 | 20250515 | 092900 | 1371992325 | 46800 | 46850 | 46850 | 46750 | 267 |
| 702 | 20250515 | 092800 | 1359500475 | 46950 | 46650 | 47000 | 46650 | 907 |
| 703 | 20250515 | 092700 | 1317093775 | 46650 | 46850 | 46900 | 46650 | 669 |
| 704 | 20250515 | 092600 | 1285799825 | 46900 | 47000 | 47050 | 46900 | 538 |
| 705 | 20250515 | 092500 | 1260530275 | 47000 | 47050 | 47150 | 46950 | 615 |
| 706 | 20250515 | 092400 | 1231586100 | 47075 | 47100 | 47100 | 47050 | 364 |
| 707 | 20250515 | 092300 | 1214442375 | 47000 | 47150 | 47150 | 47000 | 507 |
| 708 | 20250515 | 092200 | 1190594925 | 47100 | 47100 | 47150 | 47000 | 901 |
| 709 | 20250515 | 092100 | 1148197850 | 47100 | 47000 | 47150 | 46950 | 1060 |
| 710 | 20250515 | 092000 | 1098378700 | 47000 | 47050 | 47150 | 47000 | 391 |
| 711 | 20250515 | 091900 | 1079973150 | 47000 | 47200 | 47200 | 47000 | 788 |
| 712 | 20250515 | 091800 | 1042842100 | 47200 | 47150 | 47200 | 47150 | 636 |
| 713 | 20250515 | 091700 | 1012842200 | 47200 | 46950 | 47200 | 46950 | 2702 |
| 714 | 20250515 | 091600 | 885726550 | 47000 | 46900 | 47050 | 46900 | 654 |
| 715 | 20250515 | 091500 | 854993300 | 46900 | 46900 | 47000 | 46850 | 1094 |
| 716 | 20250515 | 091400 | 803690050 | 46850 | 46900 | 46950 | 46750 | 1167 |
| 717 | 20250515 | 091300 | 749022150 | 46850 | 46900 | 46950 | 46750 | 963 |
| 718 | 20250515 | 091200 | 703911500 | 46800 | 46800 | 46800 | 46600 | 508 |
| 719 | 20250515 | 091100 | 680202650 | 46800 | 46950 | 47000 | 46650 | 1153 |
| 720 | 20250515 | 091000 | 626263800 | 46950 | 47250 | 47250 | 46850 | 1824 |
| 721 | 20250515 | 090900 | 540519025 | 47200 | 47450 | 47450 | 47100 | 2203 |
| 722 | 20250515 | 090800 | 436449925 | 47400 | 47150 | 47400 | 47150 | 1302 |
| 723 | 20250515 | 090700 | 374890725 | 47150 | 47000 | 47200 | 47000 | 1848 |
| 724 | 20250515 | 090600 | 287836925 | 47050 | 46850 | 47050 | 46850 | 1198 |
| 725 | 20250515 | 090500 | 231564525 | 46850 | 46750 | 46950 | 46700 | 1450 |
| 726 | 20250515 | 090400 | 163676925 | 46700 | 46400 | 46750 | 46350 | 608 |
| 727 | 20250515 | 090300 | 135349475 | 46400 | 46600 | 46700 | 46350 | 838 |
| 728 | 20250515 | 090200 | 96338525 | 46600 | 46750 | 46800 | 46600 | 234 |
| 729 | 20250515 | 090100 | 85399425 | 46750 | 46850 | 46850 | 46750 | 179 |
| 730 | 20250515 | 090000 | 77028425 | 46950 | 46550 | 46950 | 46450 | 1655 |