33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 3 | 20250516 | 192100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20250516 | 192000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20250516 | 191900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20250516 | 191800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20250516 | 191700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20250516 | 191600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20250516 | 191500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20250516 | 191400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20250516 | 191300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20250516 | 191200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20250516 | 191100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20250516 | 191000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20250516 | 190900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20250516 | 190800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20250516 | 190700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20250516 | 190600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20250516 | 190500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20250516 | 190400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20250516 | 190300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20250516 | 190200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20250516 | 190100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20250516 | 190000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20250516 | 185900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20250516 | 185800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20250516 | 185700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20250516 | 185600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20250516 | 185500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20250516 | 185400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20250516 | 185300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20250516 | 185200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 33 | 20250516 | 185100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20250516 | 185000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20250516 | 184900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20250516 | 184800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20250516 | 184700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20250516 | 184600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20250516 | 184500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20250516 | 184400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20250516 | 184300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20250516 | 184200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20250516 | 184100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20250516 | 184000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20250516 | 183900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20250516 | 183800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20250516 | 183700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20250516 | 183600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20250516 | 183500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20250516 | 183400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20250516 | 183300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20250516 | 183200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20250516 | 183100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20250516 | 183000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20250516 | 182900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20250516 | 182800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20250516 | 182700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20250516 | 182600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20250516 | 182500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20250516 | 182400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20250516 | 182300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20250516 | 182200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 63 | 20250516 | 182100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20250516 | 182000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20250516 | 181900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20250516 | 181800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20250516 | 181700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20250516 | 181600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20250516 | 181500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20250516 | 181400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20250516 | 181300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20250516 | 181200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20250516 | 181100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20250516 | 181000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20250516 | 180900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20250516 | 180800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20250516 | 180700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20250516 | 180600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20250516 | 180500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20250516 | 180400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20250516 | 180300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20250516 | 180200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20250516 | 180100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20250516 | 180000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20250516 | 175900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20250516 | 175800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20250516 | 175700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20250516 | 175600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20250516 | 175500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20250516 | 175400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20250516 | 175300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20250516 | 175200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 93 | 20250516 | 175100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20250516 | 175000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20250516 | 174900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20250516 | 174800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20250516 | 174700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20250516 | 174600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20250516 | 174500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20250516 | 174400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20250516 | 174300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20250516 | 174200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20250516 | 174100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20250516 | 174000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20250516 | 173900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20250516 | 173800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20250516 | 173700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20250516 | 173600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20250516 | 173500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20250516 | 173400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20250516 | 173300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20250516 | 173200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20250516 | 173100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20250516 | 173000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20250516 | 172900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20250516 | 172800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20250516 | 172700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20250516 | 172600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20250516 | 172500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20250516 | 172400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20250516 | 172300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20250516 | 172200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 123 | 20250516 | 172100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20250516 | 172000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20250516 | 171900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20250516 | 171800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20250516 | 171700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20250516 | 171600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20250516 | 171500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20250516 | 171400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20250516 | 171300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20250516 | 171200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20250516 | 171100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20250516 | 171000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20250516 | 170900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20250516 | 170800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20250516 | 170700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20250516 | 170600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20250516 | 170500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20250516 | 170400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20250516 | 170300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20250516 | 170200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20250516 | 170100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20250516 | 170000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20250516 | 165900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20250516 | 165800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20250516 | 165700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20250516 | 165600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20250516 | 165500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20250516 | 165400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20250516 | 165300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20250516 | 165200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 153 | 20250516 | 165100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20250516 | 165000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20250516 | 164900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20250516 | 164800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20250516 | 164700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20250516 | 164600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20250516 | 164500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20250516 | 164400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20250516 | 164300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20250516 | 164200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20250516 | 164100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20250516 | 164000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20250516 | 163900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20250516 | 163800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20250516 | 163700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20250516 | 163600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20250516 | 163500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20250516 | 163400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20250516 | 163300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20250516 | 163200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20250516 | 163100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20250516 | 163000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20250516 | 162900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20250516 | 162800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20250516 | 162700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20250516 | 162600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20250516 | 162500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20250516 | 162400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20250516 | 162300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20250516 | 162200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 183 | 20250516 | 162100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20250516 | 162000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20250516 | 161900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20250516 | 161800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20250516 | 161700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20250516 | 161600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20250516 | 161500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20250516 | 161400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20250516 | 161300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20250516 | 161200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20250516 | 161100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20250516 | 161000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20250516 | 160900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20250516 | 160800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20250516 | 160700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20250516 | 160600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20250516 | 160500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20250516 | 160400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20250516 | 160300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20250516 | 160200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20250516 | 160100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20250516 | 160000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20250516 | 155900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20250516 | 155800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20250516 | 155700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20250516 | 155600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20250516 | 155500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20250516 | 155400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20250516 | 155300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20250516 | 155200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 213 | 20250516 | 155100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20250516 | 155000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20250516 | 154900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20250516 | 154800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20250516 | 154700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20250516 | 154600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20250516 | 154500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20250516 | 154400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20250516 | 154300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20250516 | 154200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20250516 | 154100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20250516 | 154000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20250516 | 153900 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20250516 | 153800 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20250516 | 153700 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20250516 | 153600 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20250516 | 153500 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20250516 | 153400 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20250516 | 153300 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20250516 | 153200 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20250516 | 153100 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20250516 | 153000 | 4601861400 | 37350 | 37350 | 37350 | 37350 | 7077 |
| 235 | 20250516 | 152900 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20250516 | 152800 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20250516 | 152700 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20250516 | 152600 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 239 | 20250516 | 152500 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 240 | 20250516 | 152400 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 241 | 20250516 | 152300 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 242 | 20250516 | 152200 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 243 | 20250516 | 152100 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 244 | 20250516 | 152000 | 4337535450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 245 | 20250516 | 151900 | 4337535450 | 37300 | 37150 | 37300 | 37100 | 104 |
| 246 | 20250516 | 151800 | 4333661300 | 37150 | 37250 | 37250 | 37100 | 843 |
| 247 | 20250516 | 151700 | 4302305550 | 37300 | 37250 | 37300 | 37200 | 579 |
| 248 | 20250516 | 151600 | 4280732500 | 37250 | 37250 | 37250 | 37250 | 133 |
| 249 | 20250516 | 151500 | 4275778250 | 37300 | 37350 | 37350 | 37300 | 1906 |
| 250 | 20250516 | 151400 | 4204674650 | 37350 | 37350 | 37350 | 37350 | 567 |
| 251 | 20250516 | 151300 | 4183497200 | 37300 | 37350 | 37350 | 37300 | 1907 |
| 252 | 20250516 | 151200 | 4112271500 | 37400 | 37350 | 37400 | 37350 | 650 |
| 253 | 20250516 | 151100 | 4087966550 | 37350 | 37350 | 37400 | 37300 | 740 |
| 254 | 20250516 | 151000 | 4060322550 | 37350 | 37350 | 37350 | 37350 | 328 |
| 255 | 20250516 | 150900 | 4048071750 | 37350 | 37450 | 37450 | 37350 | 1467 |
| 256 | 20250516 | 150800 | 3993223850 | 37450 | 37400 | 37450 | 37400 | 931 |
| 257 | 20250516 | 150700 | 3958395350 | 37400 | 37300 | 37400 | 37250 | 1448 |
| 258 | 20250516 | 150600 | 3904342900 | 37350 | 37000 | 37400 | 37000 | 6565 |
| 259 | 20250516 | 150500 | 3660130350 | 37000 | 36950 | 37000 | 36950 | 388 |
| 260 | 20250516 | 150400 | 3645782900 | 36950 | 37000 | 37000 | 36900 | 647 |
| 261 | 20250516 | 150300 | 3621849000 | 37000 | 37000 | 37000 | 36950 | 690 |
| 262 | 20250516 | 150200 | 3596342850 | 37000 | 36950 | 37000 | 36950 | 68 |
| 263 | 20250516 | 150100 | 3593828850 | 36950 | 36950 | 36950 | 36950 | 73 |
| 264 | 20250516 | 150000 | 3591131500 | 36950 | 36950 | 37000 | 36900 | 351 |
| 265 | 20250516 | 145900 | 3578166750 | 36950 | 36950 | 36950 | 36850 | 301 |
| 266 | 20250516 | 145800 | 3567046800 | 36950 | 36900 | 36950 | 36900 | 624 |
| 267 | 20250516 | 145700 | 3544018600 | 36850 | 36900 | 36950 | 36850 | 143 |
| 268 | 20250516 | 145600 | 3538744750 | 36950 | 36900 | 36950 | 36900 | 435 |
| 269 | 20250516 | 145500 | 3522692200 | 36950 | 36900 | 36950 | 36900 | 154 |
| 270 | 20250516 | 145400 | 3517002000 | 36900 | 36950 | 37000 | 36900 | 305 |
| 271 | 20250516 | 145300 | 3505730550 | 36950 | 37000 | 37000 | 36900 | 316 |
| 272 | 20250516 | 145200 | 3494058350 | 36950 | 36950 | 37000 | 36950 | 796 |
| 273 | 20250516 | 145100 | 3464607400 | 37000 | 37000 | 37000 | 37000 | 227 |
| 274 | 20250516 | 145000 | 3456208400 | 37050 | 37000 | 37100 | 37000 | 2546 |
| 275 | 20250516 | 144900 | 3361943000 | 37050 | 37050 | 37050 | 37025 | 88 |
| 276 | 20250516 | 144800 | 3358682625 | 37050 | 37000 | 37050 | 37000 | 371 |
| 277 | 20250516 | 144700 | 3344954575 | 37000 | 36900 | 37050 | 36900 | 473 |
| 278 | 20250516 | 144600 | 3327484075 | 37050 | 37000 | 37050 | 37000 | 29 |
| 279 | 20250516 | 144500 | 3326410875 | 37000 | 37000 | 37050 | 37000 | 605 |
| 280 | 20250516 | 144400 | 3304023575 | 37000 | 37000 | 37100 | 37000 | 261 |
| 281 | 20250516 | 144300 | 3294358425 | 37000 | 36950 | 37050 | 36900 | 347 |
| 282 | 20250516 | 144200 | 3281520675 | 36950 | 37000 | 37050 | 36950 | 645 |
| 283 | 20250516 | 144100 | 3257661575 | 37100 | 37100 | 37100 | 37000 | 447 |
| 284 | 20250516 | 144000 | 3241091975 | 37150 | 37000 | 37150 | 37000 | 613 |
| 285 | 20250516 | 143900 | 3218382175 | 37000 | 37000 | 37050 | 37000 | 397 |
| 286 | 20250516 | 143800 | 3203692375 | 37000 | 37050 | 37150 | 37000 | 344 |
| 287 | 20250516 | 143700 | 3190934625 | 37050 | 37250 | 37250 | 37000 | 1933 |
| 288 | 20250516 | 143600 | 3119117725 | 37250 | 36800 | 37250 | 36800 | 3890 |
| 289 | 20250516 | 143500 | 2975126725 | 36800 | 36800 | 36850 | 36800 | 181 |
| 290 | 20250516 | 143400 | 2968457425 | 36850 | 36850 | 36850 | 36850 | 75 |
| 291 | 20250516 | 143300 | 2965693675 | 36850 | 36800 | 36850 | 36750 | 738 |
| 292 | 20250516 | 143200 | 2938534575 | 36750 | 36800 | 36850 | 36750 | 377 |
| 293 | 20250516 | 143100 | 2924662375 | 36850 | 36750 | 36850 | 36650 | 1418 |
| 294 | 20250516 | 143000 | 2872499225 | 36750 | 36600 | 36750 | 36500 | 1153 |
| 295 | 20250516 | 142900 | 2830207325 | 36500 | 36500 | 36650 | 36500 | 977 |
| 296 | 20250516 | 142800 | 2794469925 | 36500 | 36400 | 36500 | 36400 | 439 |
| 297 | 20250516 | 142700 | 2778476675 | 36400 | 36450 | 36450 | 36400 | 66 |
| 298 | 20250516 | 142600 | 2776073225 | 36500 | 36400 | 36500 | 36400 | 215 |
| 299 | 20250516 | 142500 | 2768244675 | 36400 | 36400 | 36450 | 36350 | 393 |
| 300 | 20250516 | 142400 | 2753950875 | 36450 | 36450 | 36450 | 36450 | 5 |
| 301 | 20250516 | 142300 | 2753768625 | 36400 | 36450 | 36450 | 36400 | 31 |
| 302 | 20250516 | 142200 | 2752639275 | 36500 | 36450 | 36500 | 36450 | 131 |
| 303 | 20250516 | 142100 | 2747863525 | 36450 | 36300 | 36450 | 36250 | 728 |
| 304 | 20250516 | 142000 | 2721432875 | 36250 | 36250 | 36400 | 36250 | 395 |
| 305 | 20250516 | 141900 | 2707094275 | 36250 | 36250 | 36250 | 36200 | 19 |
| 306 | 20250516 | 141800 | 2706405625 | 36250 | 36300 | 36300 | 36250 | 303 |
| 307 | 20250516 | 141700 | 2695417625 | 36300 | 36300 | 36300 | 36300 | 13 |
| 308 | 20250516 | 141600 | 2694945725 | 36350 | 36300 | 36350 | 36250 | 126 |
| 309 | 20250516 | 141500 | 2690371725 | 36300 | 36300 | 36300 | 36300 | 433 |
| 310 | 20250516 | 141400 | 2674653825 | 36300 | 36250 | 36300 | 36250 | 353 |
| 311 | 20250516 | 141300 | 2661844875 | 36250 | 36250 | 36250 | 36250 | 113 |
| 312 | 20250516 | 141200 | 2657748625 | 36250 | 36250 | 36250 | 36250 | 303 |
| 313 | 20250516 | 141100 | 2646764875 | 36300 | 36250 | 36300 | 36250 | 920 |
| 314 | 20250516 | 141000 | 2613408925 | 36250 | 36300 | 36300 | 36250 | 126 |
| 315 | 20250516 | 140900 | 2608836275 | 36300 | 36300 | 36350 | 36300 | 300 |
| 316 | 20250516 | 140800 | 2597946225 | 36300 | 36350 | 36350 | 36300 | 239 |
| 317 | 20250516 | 140700 | 2589266075 | 36350 | 36350 | 36350 | 36350 | 4 |
| 318 | 20250516 | 140600 | 2589120675 | 36400 | 36400 | 36400 | 36400 | 39 |
| 319 | 20250516 | 140500 | 2587701075 | 36400 | 36350 | 36400 | 36350 | 2 |
| 320 | 20250516 | 140400 | 2587628325 | 36350 | 36350 | 36350 | 36350 | 0 |
| 321 | 20250516 | 140300 | 2587628325 | 36350 | 36350 | 36350 | 36350 | 5 |
| 322 | 20250516 | 140200 | 2587446575 | 36350 | 36400 | 36450 | 36350 | 369 |
| 323 | 20250516 | 140100 | 2574025925 | 36350 | 36400 | 36400 | 36350 | 128 |
| 324 | 20250516 | 140000 | 2569371225 | 36400 | 36350 | 36400 | 36350 | 282 |
| 325 | 20250516 | 135900 | 2559112175 | 36350 | 36350 | 36350 | 36350 | 1 |
| 326 | 20250516 | 135800 | 2559075825 | 36350 | 36400 | 36400 | 36350 | 7 |
| 327 | 20250516 | 135700 | 2558821275 | 36400 | 36350 | 36400 | 36350 | 330 |
| 328 | 20250516 | 135600 | 2546813925 | 36350 | 36350 | 36350 | 36350 | 79 |
| 329 | 20250516 | 135500 | 2543942275 | 36350 | 36400 | 36400 | 36350 | 320 |
| 330 | 20250516 | 135400 | 2532298975 | 36400 | 36450 | 36450 | 36400 | 279 |
| 331 | 20250516 | 135300 | 2522135025 | 36500 | 36450 | 36500 | 36450 | 13 |
| 332 | 20250516 | 135200 | 2521661125 | 36450 | 36500 | 36500 | 36450 | 8 |
| 333 | 20250516 | 135100 | 2521369175 | 36450 | 36500 | 36500 | 36450 | 104 |
| 334 | 20250516 | 135000 | 2517573525 | 36500 | 36550 | 36550 | 36500 | 296 |
| 335 | 20250516 | 134900 | 2506762675 | 36500 | 36550 | 36550 | 36500 | 54 |
| 336 | 20250516 | 134800 | 2504789325 | 36500 | 36550 | 36550 | 36500 | 95 |
| 337 | 20250516 | 134700 | 2501318175 | 36550 | 36550 | 36550 | 36550 | 74 |
| 338 | 20250516 | 134600 | 2498613475 | 36600 | 36550 | 36600 | 36550 | 171 |
| 339 | 20250516 | 134500 | 2492358425 | 36600 | 36600 | 36600 | 36600 | 0 |
| 340 | 20250516 | 134400 | 2492358425 | 36600 | 36600 | 36600 | 36600 | 313 |
| 341 | 20250516 | 134300 | 2480902625 | 36600 | 36600 | 36700 | 36600 | 214 |
| 342 | 20250516 | 134200 | 2473064925 | 36700 | 36600 | 36700 | 36600 | 900 |
| 343 | 20250516 | 134100 | 2440091325 | 36550 | 36550 | 36550 | 36550 | 14 |
| 344 | 20250516 | 134000 | 2439579625 | 36550 | 36550 | 36600 | 36550 | 86 |
| 345 | 20250516 | 133900 | 2436435225 | 36550 | 36550 | 36550 | 36500 | 324 |
| 346 | 20250516 | 133800 | 2424593075 | 36500 | 36500 | 36500 | 36500 | 124 |
| 347 | 20250516 | 133700 | 2420067075 | 36500 | 36500 | 36500 | 36500 | 271 |
| 348 | 20250516 | 133600 | 2410175575 | 36500 | 36550 | 36550 | 36500 | 7 |
| 349 | 20250516 | 133500 | 2409919925 | 36550 | 36500 | 36550 | 36500 | 32 |
| 350 | 20250516 | 133400 | 2408750925 | 36550 | 36550 | 36550 | 36550 | 94 |
| 351 | 20250516 | 133300 | 2405315225 | 36550 | 36500 | 36550 | 36500 | 13 |
| 352 | 20250516 | 133200 | 2404840275 | 36550 | 36550 | 36550 | 36550 | 0 |
| 353 | 20250516 | 133100 | 2404840275 | 36550 | 36500 | 36550 | 36500 | 217 |
| 354 | 20250516 | 133000 | 2396916725 | 36500 | 36550 | 36550 | 36500 | 201 |
| 355 | 20250516 | 132900 | 2389576525 | 36500 | 36450 | 36500 | 36450 | 943 |
| 356 | 20250516 | 132800 | 2355197175 | 36500 | 36450 | 36500 | 36450 | 166 |
| 357 | 20250516 | 132700 | 2349142475 | 36550 | 36550 | 36550 | 36550 | 1 |
| 358 | 20250516 | 132600 | 2349105925 | 36550 | 36500 | 36550 | 36500 | 547 |
| 359 | 20250516 | 132500 | 2329136125 | 36450 | 36450 | 36450 | 36450 | 2 |
| 360 | 20250516 | 132400 | 2329063225 | 36450 | 36450 | 36450 | 36450 | 97 |
| 361 | 20250516 | 132300 | 2325527575 | 36400 | 36400 | 36400 | 36400 | 22 |
| 362 | 20250516 | 132200 | 2324726775 | 36400 | 36400 | 36400 | 36300 | 46 |
| 363 | 20250516 | 132100 | 2323055475 | 36400 | 36300 | 36400 | 36300 | 197 |
| 364 | 20250516 | 132000 | 2315901425 | 36400 | 36450 | 36500 | 36400 | 205 |
| 365 | 20250516 | 131900 | 2308431425 | 36300 | 36350 | 36450 | 36300 | 350 |
| 366 | 20250516 | 131800 | 2295717575 | 36500 | 36350 | 36500 | 36350 | 228 |
| 367 | 20250516 | 131700 | 2287411625 | 36500 | 36450 | 36500 | 36350 | 88 |
| 368 | 20250516 | 131600 | 2284204575 | 36450 | 36450 | 36450 | 36450 | 57 |
| 369 | 20250516 | 131500 | 2282126925 | 36400 | 36450 | 36450 | 36350 | 82 |
| 370 | 20250516 | 131400 | 2279143225 | 36500 | 36500 | 36500 | 36500 | 0 |
| 371 | 20250516 | 131300 | 2279143225 | 36500 | 36450 | 36500 | 36450 | 12 |
| 372 | 20250516 | 131200 | 2278705275 | 36500 | 36400 | 36500 | 36400 | 10 |
| 373 | 20250516 | 131100 | 2278340625 | 36500 | 36500 | 36500 | 36450 | 166 |
| 374 | 20250516 | 131000 | 2272281725 | 36350 | 36500 | 36500 | 36350 | 66 |
| 375 | 20250516 | 130900 | 2269875725 | 36300 | 36300 | 36300 | 36300 | 2 |
| 376 | 20250516 | 130800 | 2269803125 | 36450 | 36500 | 36500 | 36250 | 686 |
| 377 | 20250516 | 130700 | 2244864125 | 36450 | 36500 | 36500 | 36350 | 220 |
| 378 | 20250516 | 130600 | 2236846575 | 36450 | 36500 | 36500 | 36450 | 716 |
| 379 | 20250516 | 130500 | 2210740625 | 36500 | 36500 | 36550 | 36500 | 410 |
| 380 | 20250516 | 130400 | 2195775475 | 36500 | 36500 | 36500 | 36500 | 135 |
| 381 | 20250516 | 130300 | 2190847975 | 36500 | 36550 | 36550 | 36500 | 80 |
| 382 | 20250516 | 130200 | 2187925475 | 36550 | 36600 | 36600 | 36550 | 52 |
| 383 | 20250516 | 130100 | 2186024825 | 36550 | 36550 | 36550 | 36550 | 71 |
| 384 | 20250516 | 130000 | 2183429775 | 36600 | 36550 | 36600 | 36550 | 78 |
| 385 | 20250516 | 125900 | 2180577525 | 36600 | 36600 | 36600 | 36600 | 60 |
| 386 | 20250516 | 125800 | 2178381525 | 36650 | 36625 | 36650 | 36600 | 1136 |
| 387 | 20250516 | 125700 | 2136776550 | 36650 | 36650 | 36650 | 36650 | 47 |
| 388 | 20250516 | 125600 | 2135054000 | 36650 | 36650 | 36650 | 36650 | 1 |
| 389 | 20250516 | 125500 | 2135017350 | 36650 | 36600 | 36650 | 36600 | 286 |
| 390 | 20250516 | 125400 | 2124549450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 391 | 20250516 | 125300 | 2124549450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 392 | 20250516 | 125200 | 2124549450 | 36550 | 36550 | 36550 | 36550 | 27 |
| 393 | 20250516 | 125100 | 2123562600 | 36600 | 36550 | 36600 | 36550 | 2 |
| 394 | 20250516 | 125000 | 2123489450 | 36550 | 36600 | 36600 | 36550 | 231 |
| 395 | 20250516 | 124900 | 2115035000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 396 | 20250516 | 124800 | 2115035000 | 36600 | 36600 | 36600 | 36600 | 6 |
| 397 | 20250516 | 124700 | 2114815400 | 36650 | 36600 | 36650 | 36600 | 91 |
| 398 | 20250516 | 124600 | 2111484600 | 36600 | 36600 | 36650 | 36600 | 115 |
| 399 | 20250516 | 124500 | 2107275500 | 36600 | 36600 | 36600 | 36600 | 12 |
| 400 | 20250516 | 124400 | 2106836300 | 36600 | 36600 | 36600 | 36600 | 34 |
| 401 | 20250516 | 124300 | 2105591900 | 36600 | 36600 | 36600 | 36600 | 0 |
| 402 | 20250516 | 124200 | 2105591900 | 36600 | 36600 | 36650 | 36600 | 159 |
| 403 | 20250516 | 124100 | 2099768800 | 36600 | 36600 | 36600 | 36600 | 354 |
| 404 | 20250516 | 124000 | 2086812400 | 36550 | 36550 | 36550 | 36550 | 27 |
| 405 | 20250516 | 123900 | 2085825550 | 36550 | 36550 | 36550 | 36550 | 96 |
| 406 | 20250516 | 123800 | 2082316750 | 36550 | 36550 | 36550 | 36550 | 10 |
| 407 | 20250516 | 123700 | 2081951250 | 36550 | 36550 | 36550 | 36550 | 10 |
| 408 | 20250516 | 123600 | 2081585750 | 36550 | 36550 | 36550 | 36550 | 472 |
| 409 | 20250516 | 123500 | 2064334150 | 36550 | 36550 | 36550 | 36550 | 134 |
| 410 | 20250516 | 123400 | 2059436450 | 36550 | 36550 | 36550 | 36550 | 175 |
| 411 | 20250516 | 123300 | 2053040200 | 36500 | 36500 | 36500 | 36500 | 105 |
| 412 | 20250516 | 123200 | 2049207700 | 36500 | 36500 | 36500 | 36500 | 8 |
| 413 | 20250516 | 123100 | 2048915700 | 36500 | 36450 | 36600 | 36450 | 93 |
| 414 | 20250516 | 123000 | 2045517000 | 36550 | 36500 | 36550 | 36450 | 228 |
| 415 | 20250516 | 122900 | 2037186450 | 36500 | 36450 | 36500 | 36450 | 591 |
| 416 | 20250516 | 122800 | 2015632700 | 36400 | 36350 | 36400 | 36350 | 233 |
| 417 | 20250516 | 122700 | 2007151800 | 36350 | 36400 | 36400 | 36350 | 221 |
| 418 | 20250516 | 122600 | 1999108050 | 36400 | 36350 | 36400 | 36350 | 35 |
| 419 | 20250516 | 122500 | 1997834750 | 36350 | 36350 | 36350 | 36350 | 488 |
| 420 | 20250516 | 122400 | 1980095950 | 36350 | 36400 | 36400 | 36350 | 467 |
| 421 | 20250516 | 122300 | 1963112500 | 36400 | 36400 | 36400 | 36400 | 173 |
| 422 | 20250516 | 122200 | 1956815300 | 36350 | 36350 | 36350 | 36350 | 25 |
| 423 | 20250516 | 122100 | 1955906550 | 36350 | 36350 | 36350 | 36300 | 169 |
| 424 | 20250516 | 122000 | 1949766700 | 36350 | 36350 | 36350 | 36350 | 238 |
| 425 | 20250516 | 121900 | 1941115400 | 36300 | 36350 | 36350 | 36300 | 44 |
| 426 | 20250516 | 121800 | 1939516050 | 36300 | 36300 | 36300 | 36300 | 130 |
| 427 | 20250516 | 121700 | 1934797050 | 36300 | 36300 | 36300 | 36300 | 1 |
| 428 | 20250516 | 121600 | 1934760750 | 36250 | 36250 | 36250 | 36250 | 21 |
| 429 | 20250516 | 121500 | 1933999500 | 36250 | 36250 | 36250 | 36250 | 54 |
| 430 | 20250516 | 121400 | 1932042000 | 36250 | 36250 | 36250 | 36250 | 288 |
| 431 | 20250516 | 121300 | 1921602000 | 36200 | 36200 | 36200 | 36200 | 7 |
| 432 | 20250516 | 121200 | 1921348600 | 36200 | 36200 | 36200 | 36200 | 108 |
| 433 | 20250516 | 121100 | 1917439000 | 36200 | 36150 | 36200 | 36150 | 222 |
| 434 | 20250516 | 121000 | 1909413150 | 36200 | 36200 | 36200 | 36150 | 237 |
| 435 | 20250516 | 120900 | 1900833900 | 36200 | 36200 | 36200 | 36200 | 69 |
| 436 | 20250516 | 120800 | 1898336100 | 36250 | 36250 | 36250 | 36250 | 18 |
| 437 | 20250516 | 120700 | 1897683600 | 36250 | 36250 | 36250 | 36250 | 92 |
| 438 | 20250516 | 120600 | 1894348600 | 36250 | 36250 | 36250 | 36250 | 10 |
| 439 | 20250516 | 120500 | 1893986100 | 36250 | 36250 | 36250 | 36250 | 173 |
| 440 | 20250516 | 120400 | 1887714850 | 36250 | 36250 | 36250 | 36250 | 0 |
| 441 | 20250516 | 120300 | 1887714850 | 36250 | 36250 | 36250 | 36250 | 5 |
| 442 | 20250516 | 120200 | 1887533600 | 36250 | 36250 | 36250 | 36250 | 100 |
| 443 | 20250516 | 120100 | 1883908600 | 36300 | 36300 | 36300 | 36250 | 121 |
| 444 | 20250516 | 120000 | 1879516950 | 36350 | 36300 | 36350 | 36300 | 120 |
| 445 | 20250516 | 115900 | 1875156150 | 36300 | 36250 | 36350 | 36250 | 230 |
| 446 | 20250516 | 115800 | 1866806800 | 36250 | 36250 | 36250 | 36250 | 1 |
| 447 | 20250516 | 115700 | 1866770550 | 36300 | 36200 | 36300 | 36100 | 514 |
| 448 | 20250516 | 115600 | 1848178600 | 36250 | 36250 | 36250 | 36250 | 6 |
| 449 | 20250516 | 115500 | 1847961100 | 36250 | 36150 | 36250 | 36150 | 4 |
| 450 | 20250516 | 115400 | 1847816400 | 36250 | 36250 | 36250 | 36250 | 200 |
| 451 | 20250516 | 115300 | 1840566400 | 36100 | 36150 | 36150 | 36100 | 349 |
| 452 | 20250516 | 115200 | 1827965050 | 36150 | 36200 | 36200 | 36150 | 94 |
| 453 | 20250516 | 115100 | 1824566150 | 36150 | 36150 | 36200 | 36150 | 8 |
| 454 | 20250516 | 115000 | 1824276900 | 36150 | 36200 | 36200 | 36150 | 137 |
| 455 | 20250516 | 114900 | 1819324300 | 36200 | 36200 | 36200 | 36200 | 0 |
| 456 | 20250516 | 114800 | 1819324300 | 36200 | 36200 | 36200 | 36200 | 43 |
| 457 | 20250516 | 114700 | 1817767700 | 36200 | 36200 | 36200 | 36200 | 7 |
| 458 | 20250516 | 114600 | 1817514300 | 36200 | 36200 | 36200 | 36200 | 2 |
| 459 | 20250516 | 114500 | 1817441900 | 36200 | 36100 | 36200 | 36100 | 104 |
| 460 | 20250516 | 114400 | 1813687100 | 36200 | 36100 | 36300 | 36100 | 681 |
| 461 | 20250516 | 114300 | 1789015200 | 36100 | 36200 | 36200 | 36100 | 32 |
| 462 | 20250516 | 114200 | 1787858500 | 36100 | 36150 | 36150 | 36100 | 1566 |
| 463 | 20250516 | 114100 | 1731311450 | 36200 | 36200 | 36200 | 36200 | 131 |
| 464 | 20250516 | 114000 | 1726569250 | 36100 | 36200 | 36200 | 36100 | 164 |
| 465 | 20250516 | 113900 | 1720646050 | 36150 | 36150 | 36150 | 36150 | 21 |
| 466 | 20250516 | 113800 | 1719886900 | 36150 | 36150 | 36150 | 36150 | 282 |
| 467 | 20250516 | 113700 | 1709692600 | 36100 | 36100 | 36150 | 36100 | 120 |
| 468 | 20250516 | 113600 | 1705360550 | 36100 | 36200 | 36200 | 36100 | 45 |
| 469 | 20250516 | 113500 | 1703734550 | 36250 | 36200 | 36250 | 36200 | 6 |
| 470 | 20250516 | 113400 | 1703517100 | 36250 | 36100 | 36250 | 36050 | 1250 |
| 471 | 20250516 | 113300 | 1658370100 | 36100 | 36150 | 36150 | 36100 | 224 |
| 472 | 20250516 | 113200 | 1650278750 | 36150 | 36150 | 36150 | 36150 | 3 |
| 473 | 20250516 | 113100 | 1650170300 | 36100 | 36100 | 36100 | 36100 | 182 |
| 474 | 20250516 | 113000 | 1643600100 | 36100 | 36200 | 36200 | 36100 | 24 |
| 475 | 20250516 | 112900 | 1642733600 | 36100 | 36150 | 36150 | 36100 | 29 |
| 476 | 20250516 | 112800 | 1641685400 | 36150 | 36150 | 36150 | 36150 | 127 |
| 477 | 20250516 | 112700 | 1637094350 | 36150 | 36150 | 36150 | 36150 | 188 |
| 478 | 20250516 | 112600 | 1630298150 | 36100 | 36150 | 36150 | 36100 | 681 |
| 479 | 20250516 | 112500 | 1605706100 | 36150 | 36150 | 36150 | 36150 | 1 |
| 480 | 20250516 | 112400 | 1605669950 | 36200 | 36200 | 36200 | 36200 | 1 |
| 481 | 20250516 | 112300 | 1605633750 | 36150 | 36200 | 36200 | 36150 | 177 |
| 482 | 20250516 | 112200 | 1599231050 | 36250 | 36250 | 36250 | 36250 | 1 |
| 483 | 20250516 | 112100 | 1599194800 | 36250 | 36250 | 36250 | 36250 | 44 |
| 484 | 20250516 | 112000 | 1597599800 | 36300 | 36250 | 36300 | 36250 | 13 |
| 485 | 20250516 | 111900 | 1597128500 | 36250 | 36300 | 36300 | 36250 | 30 |
| 486 | 20250516 | 111800 | 1596040950 | 36300 | 36250 | 36400 | 36250 | 211 |
| 487 | 20250516 | 111700 | 1588371250 | 36250 | 36250 | 36250 | 36250 | 63 |
| 488 | 20250516 | 111600 | 1586087500 | 36300 | 36300 | 36300 | 36300 | 1 |
| 489 | 20250516 | 111500 | 1586051200 | 36300 | 36300 | 36300 | 36300 | 118 |
| 490 | 20250516 | 111400 | 1581767800 | 36300 | 36300 | 36300 | 36300 | 5 |
| 491 | 20250516 | 111300 | 1581586300 | 36250 | 36250 | 36250 | 36250 | 153 |
| 492 | 20250516 | 111200 | 1576040050 | 36200 | 36200 | 36200 | 36200 | 64 |
| 493 | 20250516 | 111100 | 1573723250 | 36150 | 36150 | 36200 | 36150 | 140 |
| 494 | 20250516 | 111000 | 1568661450 | 36150 | 36150 | 36350 | 36150 | 355 |
| 495 | 20250516 | 110900 | 1555799000 | 36250 | 36100 | 36250 | 36100 | 407 |
| 496 | 20250516 | 110800 | 1541049600 | 36150 | 36200 | 36200 | 36100 | 427 |
| 497 | 20250516 | 110700 | 1525608400 | 36200 | 36250 | 36250 | 36200 | 25 |
| 498 | 20250516 | 110600 | 1524702200 | 36250 | 36250 | 36250 | 36200 | 171 |
| 499 | 20250516 | 110500 | 1518511600 | 36250 | 36250 | 36250 | 36250 | 0 |
| 500 | 20250516 | 110400 | 1518511600 | 36250 | 36250 | 36250 | 36200 | 242 |
| 501 | 20250516 | 110300 | 1509746100 | 36200 | 36200 | 36200 | 36200 | 30 |
| 502 | 20250516 | 110200 | 1508660100 | 36200 | 36200 | 36200 | 36200 | 168 |
| 503 | 20250516 | 110100 | 1502578500 | 36200 | 36250 | 36250 | 36200 | 331 |
| 504 | 20250516 | 110000 | 1490590650 | 36250 | 36350 | 36350 | 36250 | 152 |
| 505 | 20250516 | 105900 | 1485073100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 506 | 20250516 | 105800 | 1485073100 | 36300 | 36300 | 36300 | 36300 | 35 |
| 507 | 20250516 | 105700 | 1483802600 | 36300 | 36400 | 36400 | 36200 | 427 |
| 508 | 20250516 | 105600 | 1468328800 | 36350 | 36350 | 36450 | 36350 | 117 |
| 509 | 20250516 | 105500 | 1464074450 | 36300 | 36250 | 36300 | 36250 | 29 |
| 510 | 20250516 | 105400 | 1463021800 | 36300 | 36300 | 36300 | 36300 | 1 |
| 511 | 20250516 | 105300 | 1462985500 | 36300 | 36300 | 36300 | 36300 | 20 |
| 512 | 20250516 | 105200 | 1462259500 | 36300 | 36300 | 36300 | 36300 | 23 |
| 513 | 20250516 | 105100 | 1461424600 | 36250 | 36250 | 36250 | 36250 | 114 |
| 514 | 20250516 | 105000 | 1457292100 | 36250 | 36250 | 36300 | 36250 | 185 |
| 515 | 20250516 | 104900 | 1450576900 | 36250 | 36250 | 36250 | 36250 | 116 |
| 516 | 20250516 | 104800 | 1446371900 | 36200 | 36300 | 36350 | 36200 | 898 |
| 517 | 20250516 | 104700 | 1413814300 | 36300 | 36300 | 36300 | 36300 | 10 |
| 518 | 20250516 | 104600 | 1413451300 | 36300 | 36300 | 36350 | 36300 | 19 |
| 519 | 20250516 | 104500 | 1412761250 | 36400 | 36400 | 36400 | 36350 | 29 |
| 520 | 20250516 | 104400 | 1411706750 | 36400 | 36350 | 36400 | 36350 | 518 |
| 521 | 20250516 | 104300 | 1392873600 | 36400 | 36350 | 36400 | 36300 | 14 |
| 522 | 20250516 | 104200 | 1392364700 | 36400 | 36400 | 36400 | 36400 | 3 |
| 523 | 20250516 | 104100 | 1392255500 | 36450 | 36500 | 36500 | 36250 | 1332 |
| 524 | 20250516 | 104000 | 1343842250 | 36500 | 36500 | 36500 | 36300 | 1071 |
| 525 | 20250516 | 103900 | 1304860000 | 36450 | 36550 | 36550 | 36450 | 1213 |
| 526 | 20250516 | 103800 | 1260597000 | 36600 | 36600 | 36600 | 36600 | 1 |
| 527 | 20250516 | 103700 | 1260560400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 528 | 20250516 | 103600 | 1260560400 | 36550 | 36550 | 36550 | 36550 | 21 |
| 529 | 20250516 | 103500 | 1259792850 | 36550 | 36650 | 36650 | 36550 | 297 |
| 530 | 20250516 | 103400 | 1248931050 | 36650 | 36650 | 36650 | 36600 | 1305 |
| 531 | 20250516 | 103300 | 1201165750 | 36600 | 36650 | 36650 | 36600 | 52 |
| 532 | 20250516 | 103200 | 1199262450 | 36650 | 36600 | 36650 | 36600 | 117 |
| 533 | 20250516 | 103100 | 1194980100 | 36600 | 36550 | 36600 | 36550 | 101 |
| 534 | 20250516 | 103000 | 1191283750 | 36550 | 36550 | 36550 | 36550 | 58 |
| 535 | 20250516 | 102900 | 1189163850 | 36550 | 36550 | 36600 | 36550 | 56 |
| 536 | 20250516 | 102800 | 1187116500 | 36600 | 36600 | 36600 | 36600 | 0 |
| 537 | 20250516 | 102700 | 1187116500 | 36600 | 36600 | 36600 | 36600 | 1 |
| 538 | 20250516 | 102600 | 1187079900 | 36600 | 36600 | 36600 | 36600 | 125 |
| 539 | 20250516 | 102500 | 1182504900 | 36550 | 36500 | 36550 | 36500 | 226 |
| 540 | 20250516 | 102400 | 1174245600 | 36500 | 36500 | 36500 | 36500 | 222 |
| 541 | 20250516 | 102300 | 1166142600 | 36550 | 36500 | 36550 | 36500 | 105 |
| 542 | 20250516 | 102200 | 1162305800 | 36500 | 36500 | 36500 | 36500 | 81 |
| 543 | 20250516 | 102100 | 1159349300 | 36500 | 36550 | 36550 | 36500 | 9 |
| 544 | 20250516 | 102000 | 1159020600 | 36550 | 36500 | 36650 | 36500 | 12 |
| 545 | 20250516 | 101900 | 1158582000 | 36500 | 36550 | 36700 | 36400 | 554 |
| 546 | 20250516 | 101800 | 1138309500 | 36500 | 36550 | 36550 | 36500 | 143 |
| 547 | 20250516 | 101700 | 1133085350 | 36550 | 36550 | 36550 | 36250 | 659 |
| 548 | 20250516 | 101600 | 1109129150 | 36500 | 36500 | 36500 | 36350 | 129 |
| 549 | 20250516 | 101500 | 1104427250 | 36500 | 36550 | 36600 | 36350 | 1501 |
| 550 | 20250516 | 101400 | 1049785150 | 36600 | 36650 | 36650 | 36600 | 352 |
| 551 | 20250516 | 101300 | 1036896600 | 36650 | 36650 | 36650 | 36650 | 138 |
| 552 | 20250516 | 101200 | 1031838900 | 36600 | 36600 | 36700 | 36600 | 796 |
| 553 | 20250516 | 101100 | 1002674000 | 36550 | 36525 | 36550 | 36500 | 44 |
| 554 | 20250516 | 101000 | 1001066025 | 36550 | 36550 | 36550 | 36550 | 144 |
| 555 | 20250516 | 100900 | 995802825 | 36500 | 36500 | 36500 | 36500 | 7 |
| 556 | 20250516 | 100800 | 995547325 | 36500 | 36450 | 36500 | 36450 | 118 |
| 557 | 20250516 | 100700 | 991245575 | 36350 | 36500 | 36500 | 36350 | 92 |
| 558 | 20250516 | 100600 | 987893675 | 36500 | 36550 | 36550 | 36400 | 1218 |
| 559 | 20250516 | 100500 | 943543825 | 36550 | 36550 | 36550 | 36550 | 11 |
| 560 | 20250516 | 100400 | 943141775 | 36500 | 36450 | 36500 | 36450 | 175 |
| 561 | 20250516 | 100300 | 936759675 | 36450 | 36400 | 36450 | 36400 | 35 |
| 562 | 20250516 | 100200 | 935484125 | 36400 | 36450 | 36450 | 36400 | 11 |
| 563 | 20250516 | 100100 | 935083225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 564 | 20250516 | 100000 | 935083225 | 36600 | 36400 | 36600 | 36400 | 410 |
| 565 | 20250516 | 095900 | 920143125 | 36500 | 36500 | 36500 | 36500 | 90 |
| 566 | 20250516 | 095800 | 916858125 | 36500 | 36450 | 36500 | 36450 | 170 |
| 567 | 20250516 | 095700 | 910661225 | 36475 | 36475 | 36475 | 36475 | 0 |
| 568 | 20250516 | 095600 | 910661225 | 36475 | 36475 | 36475 | 36475 | 8 |
| 569 | 20250516 | 095500 | 910369425 | 36500 | 36500 | 36500 | 36500 | 5 |
| 570 | 20250516 | 095400 | 910186925 | 36500 | 36450 | 36500 | 36450 | 172 |
| 571 | 20250516 | 095300 | 903914375 | 36500 | 36450 | 36500 | 36450 | 122 |
| 572 | 20250516 | 095200 | 899464275 | 36500 | 36500 | 36500 | 36450 | 81 |
| 573 | 20250516 | 095100 | 896509475 | 36450 | 36500 | 36500 | 36450 | 229 |
| 574 | 20250516 | 095000 | 888153975 | 36500 | 36500 | 36500 | 36500 | 1 |
| 575 | 20250516 | 094900 | 888117475 | 36600 | 36600 | 36600 | 36600 | 141 |
| 576 | 20250516 | 094800 | 882956875 | 36650 | 36650 | 36650 | 36650 | 399 |
| 577 | 20250516 | 094700 | 868333525 | 36650 | 36700 | 36700 | 36650 | 63 |
| 578 | 20250516 | 094600 | 866024325 | 36700 | 36750 | 36850 | 36650 | 1848 |
| 579 | 20250516 | 094500 | 798144525 | 36750 | 36600 | 36800 | 36600 | 1336 |
| 580 | 20250516 | 094400 | 749089775 | 36600 | 36600 | 36600 | 36400 | 514 |
| 581 | 20250516 | 094300 | 730307775 | 36600 | 36600 | 36600 | 36600 | 110 |
| 582 | 20250516 | 094200 | 726281775 | 36650 | 36600 | 36650 | 36600 | 59 |
| 583 | 20250516 | 094100 | 724121925 | 36600 | 36650 | 36650 | 36450 | 17 |
| 584 | 20250516 | 094000 | 723501125 | 36550 | 36550 | 36550 | 36550 | 2 |
| 585 | 20250516 | 093900 | 723428025 | 36550 | 36550 | 36550 | 36550 | 78 |
| 586 | 20250516 | 093800 | 720577125 | 36550 | 36600 | 36600 | 36550 | 31 |
| 587 | 20250516 | 093700 | 719443525 | 36600 | 36450 | 36600 | 36450 | 295 |
| 588 | 20250516 | 093600 | 708665675 | 36450 | 36600 | 36600 | 36400 | 1118 |
| 589 | 20250516 | 093500 | 667890475 | 36600 | 36650 | 36650 | 36600 | 226 |
| 590 | 20250516 | 093400 | 659612425 | 36650 | 36625 | 36650 | 36625 | 30 |
| 591 | 20250516 | 093300 | 658513050 | 36650 | 36650 | 36650 | 36650 | 77 |
| 592 | 20250516 | 093200 | 655691000 | 36600 | 36600 | 36600 | 36600 | 20 |
| 593 | 20250516 | 093100 | 654959000 | 36600 | 36600 | 36650 | 36600 | 86 |
| 594 | 20250516 | 093000 | 651811350 | 36600 | 36600 | 36600 | 36600 | 146 |
| 595 | 20250516 | 092900 | 646467750 | 36600 | 36600 | 36600 | 36600 | 26 |
| 596 | 20250516 | 092800 | 645516150 | 36600 | 36650 | 36650 | 36600 | 310 |
| 597 | 20250516 | 092700 | 634169900 | 36650 | 36650 | 36650 | 36650 | 629 |
| 598 | 20250516 | 092600 | 611117050 | 36700 | 36650 | 36700 | 36650 | 93 |
| 599 | 20250516 | 092500 | 607708350 | 36800 | 36800 | 36800 | 36800 | 11 |
| 600 | 20250516 | 092400 | 607303550 | 36600 | 36600 | 36800 | 36600 | 52 |
| 601 | 20250516 | 092300 | 605400150 | 36850 | 36600 | 36850 | 36600 | 153 |
| 602 | 20250516 | 092200 | 599774650 | 36550 | 36650 | 36650 | 36550 | 209 |
| 603 | 20250516 | 092100 | 592134000 | 36650 | 36850 | 36850 | 36650 | 165 |
| 604 | 20250516 | 092000 | 586085800 | 36850 | 36700 | 36850 | 36650 | 640 |
| 605 | 20250516 | 091900 | 562596550 | 36700 | 36850 | 36850 | 36700 | 35 |
| 606 | 20250516 | 091800 | 561308900 | 36850 | 36850 | 36850 | 36750 | 92 |
| 607 | 20250516 | 091700 | 557922500 | 36850 | 36800 | 36850 | 36750 | 488 |
| 608 | 20250516 | 091600 | 539970600 | 36800 | 36800 | 36800 | 36750 | 214 |
| 609 | 20250516 | 091500 | 532097400 | 36800 | 36900 | 36950 | 36800 | 925 |
| 610 | 20250516 | 091400 | 498033600 | 36950 | 36900 | 37000 | 36900 | 1403 |
| 611 | 20250516 | 091300 | 446203050 | 36900 | 36700 | 36900 | 36550 | 1058 |
| 612 | 20250516 | 091200 | 407263150 | 36700 | 36450 | 36700 | 36450 | 911 |
| 613 | 20250516 | 091100 | 373877400 | 36600 | 36600 | 36600 | 36450 | 313 |
| 614 | 20250516 | 091000 | 362455200 | 36600 | 36600 | 36600 | 36500 | 114 |
| 615 | 20250516 | 090900 | 358283700 | 36600 | 36600 | 36650 | 36450 | 243 |
| 616 | 20250516 | 090800 | 349397300 | 36600 | 36600 | 36700 | 36550 | 174 |
| 617 | 20250516 | 090700 | 343022900 | 36650 | 36700 | 36750 | 36450 | 464 |
| 618 | 20250516 | 090600 | 326034100 | 36700 | 36700 | 36750 | 36700 | 226 |
| 619 | 20250516 | 090500 | 317739500 | 36700 | 36400 | 36700 | 36350 | 1009 |
| 620 | 20250516 | 090400 | 280885600 | 36550 | 36400 | 36550 | 36350 | 1171 |
| 621 | 20250516 | 090300 | 238156950 | 36450 | 36200 | 36450 | 36200 | 356 |
| 622 | 20250516 | 090200 | 225226050 | 36200 | 36100 | 36300 | 36100 | 4981 |
| 623 | 20250516 | 090100 | 45242150 | 36100 | 36300 | 36300 | 36100 | 658 |
| 624 | 20250516 | 090000 | 21441300 | 36300 | 36400 | 36500 | 36300 | 589 |