30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 3 | 20250516 | 192100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20250516 | 192000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20250516 | 191900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20250516 | 191800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20250516 | 191700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20250516 | 191600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20250516 | 191500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20250516 | 191400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20250516 | 191300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20250516 | 191200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20250516 | 191100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20250516 | 191000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20250516 | 190900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20250516 | 190800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20250516 | 190700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20250516 | 190600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20250516 | 190500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20250516 | 190400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20250516 | 190300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20250516 | 190200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20250516 | 190100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20250516 | 190000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20250516 | 185900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20250516 | 185800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20250516 | 185700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20250516 | 185600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20250516 | 185500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20250516 | 185400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20250516 | 185300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20250516 | 185200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 33 | 20250516 | 185100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20250516 | 185000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20250516 | 184900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20250516 | 184800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20250516 | 184700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20250516 | 184600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20250516 | 184500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20250516 | 184400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20250516 | 184300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20250516 | 184200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20250516 | 184100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20250516 | 184000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20250516 | 183900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20250516 | 183800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20250516 | 183700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20250516 | 183600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20250516 | 183500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20250516 | 183400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20250516 | 183300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20250516 | 183200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20250516 | 183100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20250516 | 183000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20250516 | 182900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20250516 | 182800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20250516 | 182700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20250516 | 182600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20250516 | 182500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20250516 | 182400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20250516 | 182300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20250516 | 182200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 63 | 20250516 | 182100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20250516 | 182000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20250516 | 181900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20250516 | 181800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20250516 | 181700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20250516 | 181600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20250516 | 181500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20250516 | 181400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20250516 | 181300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20250516 | 181200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20250516 | 181100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20250516 | 181000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20250516 | 180900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20250516 | 180800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20250516 | 180700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20250516 | 180600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20250516 | 180500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20250516 | 180400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20250516 | 180300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20250516 | 180200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20250516 | 180100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20250516 | 180000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20250516 | 175900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20250516 | 175800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20250516 | 175700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20250516 | 175600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20250516 | 175500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20250516 | 175400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20250516 | 175300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20250516 | 175200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 93 | 20250516 | 175100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20250516 | 175000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20250516 | 174900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20250516 | 174800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20250516 | 174700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20250516 | 174600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20250516 | 174500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20250516 | 174400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20250516 | 174300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20250516 | 174200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20250516 | 174100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20250516 | 174000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20250516 | 173900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20250516 | 173800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20250516 | 173700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20250516 | 173600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20250516 | 173500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20250516 | 173400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20250516 | 173300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20250516 | 173200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20250516 | 173100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20250516 | 173000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20250516 | 172900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20250516 | 172800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20250516 | 172700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20250516 | 172600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20250516 | 172500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20250516 | 172400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20250516 | 172300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20250516 | 172200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 123 | 20250516 | 172100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20250516 | 172000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20250516 | 171900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20250516 | 171800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20250516 | 171700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20250516 | 171600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20250516 | 171500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20250516 | 171400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20250516 | 171300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20250516 | 171200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20250516 | 171100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20250516 | 171000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20250516 | 170900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20250516 | 170800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20250516 | 170700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20250516 | 170600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20250516 | 170500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20250516 | 170400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20250516 | 170300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20250516 | 170200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20250516 | 170100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20250516 | 170000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20250516 | 165900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20250516 | 165800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20250516 | 165700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20250516 | 165600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20250516 | 165500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20250516 | 165400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20250516 | 165300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20250516 | 165200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 153 | 20250516 | 165100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20250516 | 165000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20250516 | 164900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20250516 | 164800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20250516 | 164700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20250516 | 164600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20250516 | 164500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20250516 | 164400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20250516 | 164300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20250516 | 164200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20250516 | 164100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20250516 | 164000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20250516 | 163900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20250516 | 163800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20250516 | 163700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20250516 | 163600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20250516 | 163500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20250516 | 163400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20250516 | 163300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20250516 | 163200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20250516 | 163100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20250516 | 163000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20250516 | 162900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20250516 | 162800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20250516 | 162700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20250516 | 162600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20250516 | 162500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20250516 | 162400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20250516 | 162300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20250516 | 162200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 183 | 20250516 | 162100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20250516 | 162000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20250516 | 161900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20250516 | 161800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20250516 | 161700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20250516 | 161600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20250516 | 161500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20250516 | 161400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20250516 | 161300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20250516 | 161200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20250516 | 161100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20250516 | 161000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20250516 | 160900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20250516 | 160800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20250516 | 160700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20250516 | 160600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20250516 | 160500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20250516 | 160400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20250516 | 160300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20250516 | 160200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20250516 | 160100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20250516 | 160000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20250516 | 155900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20250516 | 155800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20250516 | 155700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20250516 | 155600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20250516 | 155500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20250516 | 155400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20250516 | 155300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20250516 | 155200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 213 | 20250516 | 155100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20250516 | 155000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20250516 | 154900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20250516 | 154800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20250516 | 154700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20250516 | 154600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20250516 | 154500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20250516 | 154400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20250516 | 154300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20250516 | 154200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20250516 | 154100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20250516 | 154000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20250516 | 153900 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20250516 | 153800 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20250516 | 153700 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20250516 | 153600 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20250516 | 153500 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20250516 | 153400 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20250516 | 153300 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20250516 | 153200 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20250516 | 153100 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20250516 | 153000 | 1067141880 | 5530 | 5530 | 5530 | 5530 | 3371 |
| 235 | 20250516 | 152900 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20250516 | 152800 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20250516 | 152700 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20250516 | 152600 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20250516 | 152500 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20250516 | 152400 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20250516 | 152300 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20250516 | 152200 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 243 | 20250516 | 152100 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20250516 | 152000 | 1048500250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 245 | 20250516 | 151900 | 1048500250 | 5520 | 5520 | 5580 | 5520 | 762 |
| 246 | 20250516 | 151800 | 1044291410 | 5530 | 5520 | 5530 | 5520 | 853 |
| 247 | 20250516 | 151700 | 1039577420 | 5520 | 5540 | 5570 | 5520 | 1421 |
| 248 | 20250516 | 151600 | 1031711980 | 5530 | 5550 | 5560 | 5520 | 1789 |
| 249 | 20250516 | 151500 | 1021791350 | 5550 | 5550 | 5570 | 5540 | 2384 |
| 250 | 20250516 | 151400 | 1008538030 | 5550 | 5550 | 5570 | 5530 | 1610 |
| 251 | 20250516 | 151300 | 999585210 | 5550 | 5560 | 5570 | 5530 | 2687 |
| 252 | 20250516 | 151200 | 984646100 | 5560 | 5560 | 5570 | 5550 | 2214 |
| 253 | 20250516 | 151100 | 972335270 | 5560 | 5560 | 5560 | 5550 | 917 |
| 254 | 20250516 | 151000 | 967237150 | 5550 | 5550 | 5560 | 5540 | 1275 |
| 255 | 20250516 | 150900 | 960155620 | 5560 | 5540 | 5560 | 5520 | 1213 |
| 256 | 20250516 | 150800 | 953434190 | 5540 | 5550 | 5560 | 5530 | 3029 |
| 257 | 20250516 | 150700 | 936630970 | 5550 | 5550 | 5560 | 5530 | 1489 |
| 258 | 20250516 | 150600 | 928376370 | 5530 | 5560 | 5560 | 5510 | 2324 |
| 259 | 20250516 | 150500 | 915484980 | 5560 | 5540 | 5560 | 5540 | 1569 |
| 260 | 20250516 | 150400 | 906775450 | 5550 | 5530 | 5550 | 5520 | 1352 |
| 261 | 20250516 | 150300 | 899298600 | 5550 | 5570 | 5570 | 5550 | 3712 |
| 262 | 20250516 | 150200 | 878653400 | 5570 | 5510 | 5570 | 5510 | 747 |
| 263 | 20250516 | 150100 | 874516140 | 5530 | 5510 | 5530 | 5500 | 1218 |
| 264 | 20250516 | 150000 | 867797940 | 5510 | 5500 | 5510 | 5500 | 602 |
| 265 | 20250516 | 145900 | 864486820 | 5490 | 5510 | 5510 | 5490 | 238 |
| 266 | 20250516 | 145800 | 863177960 | 5500 | 5510 | 5510 | 5500 | 209 |
| 267 | 20250516 | 145700 | 862026490 | 5490 | 5490 | 5490 | 5490 | 1320 |
| 268 | 20250516 | 145600 | 854779690 | 5490 | 5500 | 5500 | 5490 | 4066 |
| 269 | 20250516 | 145500 | 832417370 | 5500 | 5510 | 5510 | 5500 | 7027 |
| 270 | 20250516 | 145400 | 793768720 | 5510 | 5520 | 5520 | 5500 | 2912 |
| 271 | 20250516 | 145300 | 777740980 | 5520 | 5510 | 5520 | 5510 | 39 |
| 272 | 20250516 | 145200 | 777525840 | 5510 | 5520 | 5520 | 5510 | 174 |
| 273 | 20250516 | 145100 | 776566190 | 5520 | 5550 | 5550 | 5510 | 2388 |
| 274 | 20250516 | 145000 | 763380760 | 5530 | 5530 | 5550 | 5530 | 532 |
| 275 | 20250516 | 144900 | 760434060 | 5540 | 5530 | 5560 | 5530 | 2557 |
| 276 | 20250516 | 144800 | 746264320 | 5540 | 5540 | 5540 | 5540 | 22 |
| 277 | 20250516 | 144700 | 746142440 | 5530 | 5530 | 5540 | 5530 | 104 |
| 278 | 20250516 | 144600 | 745566735 | 5520 | 5520 | 5530 | 5520 | 165 |
| 279 | 20250516 | 144500 | 744654505 | 5540 | 5520 | 5540 | 5520 | 19 |
| 280 | 20250516 | 144400 | 744549365 | 5520 | 5520 | 5520 | 5520 | 39 |
| 281 | 20250516 | 144300 | 744334085 | 5520 | 5530 | 5530 | 5520 | 185 |
| 282 | 20250516 | 144200 | 743311305 | 5530 | 5525 | 5530 | 5520 | 762 |
| 283 | 20250516 | 144100 | 739099645 | 5520 | 5520 | 5520 | 5520 | 31 |
| 284 | 20250516 | 144000 | 738928525 | 5520 | 5520 | 5520 | 5520 | 47 |
| 285 | 20250516 | 143900 | 738669085 | 5520 | 5530 | 5530 | 5520 | 114 |
| 286 | 20250516 | 143800 | 738039745 | 5530 | 5530 | 5530 | 5520 | 275 |
| 287 | 20250516 | 143700 | 736519765 | 5530 | 5530 | 5530 | 5520 | 229 |
| 288 | 20250516 | 143600 | 735253475 | 5530 | 5530 | 5530 | 5520 | 93 |
| 289 | 20250516 | 143500 | 734739895 | 5530 | 5530 | 5530 | 5510 | 300 |
| 290 | 20250516 | 143400 | 733083745 | 5530 | 5530 | 5530 | 5520 | 276 |
| 291 | 20250516 | 143300 | 731557905 | 5510 | 5510 | 5530 | 5510 | 682 |
| 292 | 20250516 | 143200 | 727798085 | 5510 | 5520 | 5530 | 5510 | 1697 |
| 293 | 20250516 | 143100 | 718423975 | 5530 | 5535 | 5535 | 5530 | 727 |
| 294 | 20250516 | 143000 | 714403515 | 5530 | 5540 | 5540 | 5530 | 82 |
| 295 | 20250516 | 142900 | 713949515 | 5540 | 5550 | 5550 | 5540 | 5655 |
| 296 | 20250516 | 142800 | 682570815 | 5540 | 5540 | 5540 | 5540 | 76 |
| 297 | 20250516 | 142700 | 682149775 | 5540 | 5540 | 5550 | 5540 | 381 |
| 298 | 20250516 | 142600 | 680039025 | 5550 | 5550 | 5550 | 5540 | 145 |
| 299 | 20250516 | 142500 | 679234395 | 5550 | 5550 | 5550 | 5540 | 1648 |
| 300 | 20250516 | 142400 | 670099745 | 5540 | 5540 | 5540 | 5540 | 0 |
| 301 | 20250516 | 142300 | 670099745 | 5540 | 5540 | 5550 | 5540 | 104 |
| 302 | 20250516 | 142200 | 669523515 | 5550 | 5530 | 5550 | 5530 | 176 |
| 303 | 20250516 | 142100 | 668548715 | 5540 | 5540 | 5540 | 5530 | 14 |
| 304 | 20250516 | 142000 | 668471255 | 5550 | 5540 | 5550 | 5530 | 201 |
| 305 | 20250516 | 141900 | 667358255 | 5540 | 5540 | 5540 | 5530 | 67 |
| 306 | 20250516 | 141800 | 666987225 | 5540 | 5530 | 5540 | 5530 | 94 |
| 307 | 20250516 | 141700 | 666467395 | 5540 | 5550 | 5550 | 5530 | 764 |
| 308 | 20250516 | 141600 | 662235945 | 5550 | 5540 | 5550 | 5540 | 7 |
| 309 | 20250516 | 141500 | 662197125 | 5550 | 5550 | 5550 | 5540 | 242 |
| 310 | 20250516 | 141400 | 660856065 | 5550 | 5560 | 5560 | 5540 | 901 |
| 311 | 20250516 | 141300 | 655856215 | 5560 | 5550 | 5560 | 5550 | 1333 |
| 312 | 20250516 | 141200 | 648454605 | 5540 | 5550 | 5550 | 5530 | 2653 |
| 313 | 20250516 | 141100 | 633775955 | 5530 | 5540 | 5550 | 5530 | 292 |
| 314 | 20250516 | 141000 | 632158415 | 5550 | 5550 | 5550 | 5550 | 69 |
| 315 | 20250516 | 140900 | 631775465 | 5550 | 5570 | 5580 | 5550 | 8372 |
| 316 | 20250516 | 140800 | 585234515 | 5590 | 5580 | 5590 | 5570 | 855 |
| 317 | 20250516 | 140700 | 580464205 | 5570 | 5590 | 5590 | 5570 | 3272 |
| 318 | 20250516 | 140600 | 562192955 | 5590 | 5590 | 5600 | 5590 | 915 |
| 319 | 20250516 | 140500 | 557077705 | 5610 | 5610 | 5610 | 5610 | 30 |
| 320 | 20250516 | 140400 | 556909405 | 5600 | 5590 | 5600 | 5590 | 2046 |
| 321 | 20250516 | 140300 | 545451915 | 5590 | 5590 | 5590 | 5590 | 45 |
| 322 | 20250516 | 140200 | 545200365 | 5590 | 5590 | 5590 | 5590 | 5 |
| 323 | 20250516 | 140100 | 545172415 | 5600 | 5590 | 5600 | 5590 | 8 |
| 324 | 20250516 | 140000 | 545127665 | 5590 | 5590 | 5590 | 5590 | 27 |
| 325 | 20250516 | 135900 | 544976735 | 5590 | 5590 | 5590 | 5590 | 0 |
| 326 | 20250516 | 135800 | 544976735 | 5590 | 5590 | 5590 | 5590 | 0 |
| 327 | 20250516 | 135700 | 544976735 | 5590 | 5590 | 5590 | 5590 | 1 |
| 328 | 20250516 | 135600 | 544971145 | 5590 | 5590 | 5590 | 5590 | 11 |
| 329 | 20250516 | 135500 | 544909655 | 5590 | 5590 | 5590 | 5590 | 1 |
| 330 | 20250516 | 135400 | 544904065 | 5590 | 5590 | 5590 | 5590 | 16 |
| 331 | 20250516 | 135300 | 544814625 | 5590 | 5590 | 5590 | 5590 | 51 |
| 332 | 20250516 | 135200 | 544529535 | 5590 | 5600 | 5600 | 5590 | 206 |
| 333 | 20250516 | 135100 | 543377945 | 5590 | 5600 | 5600 | 5590 | 160 |
| 334 | 20250516 | 135000 | 542482545 | 5590 | 5590 | 5590 | 5590 | 12 |
| 335 | 20250516 | 134900 | 542415465 | 5590 | 5590 | 5590 | 5590 | 522 |
| 336 | 20250516 | 134800 | 539497485 | 5590 | 5590 | 5590 | 5590 | 690 |
| 337 | 20250516 | 134700 | 535640385 | 5600 | 5600 | 5600 | 5600 | 5 |
| 338 | 20250516 | 134600 | 535612385 | 5600 | 5610 | 5610 | 5600 | 209 |
| 339 | 20250516 | 134500 | 534441845 | 5610 | 5600 | 5610 | 5600 | 16 |
| 340 | 20250516 | 134400 | 534352145 | 5600 | 5600 | 5600 | 5600 | 0 |
| 341 | 20250516 | 134300 | 534352145 | 5600 | 5610 | 5610 | 5600 | 128 |
| 342 | 20250516 | 134200 | 533634345 | 5610 | 5610 | 5610 | 5600 | 7 |
| 343 | 20250516 | 134100 | 533595105 | 5600 | 5600 | 5600 | 5600 | 34 |
| 344 | 20250516 | 134000 | 533404705 | 5600 | 5600 | 5600 | 5600 | 98 |
| 345 | 20250516 | 133900 | 532855905 | 5610 | 5610 | 5610 | 5610 | 99 |
| 346 | 20250516 | 133800 | 532300515 | 5610 | 5610 | 5610 | 5600 | 1394 |
| 347 | 20250516 | 133700 | 524484095 | 5610 | 5610 | 5610 | 5610 | 601 |
| 348 | 20250516 | 133600 | 521112485 | 5600 | 5600 | 5610 | 5600 | 1955 |
| 349 | 20250516 | 133500 | 510148485 | 5600 | 5600 | 5600 | 5600 | 151 |
| 350 | 20250516 | 133400 | 509302885 | 5600 | 5600 | 5600 | 5600 | 296 |
| 351 | 20250516 | 133300 | 507645285 | 5600 | 5600 | 5600 | 5600 | 100 |
| 352 | 20250516 | 133200 | 507085285 | 5600 | 5600 | 5610 | 5600 | 503 |
| 353 | 20250516 | 133100 | 504264485 | 5600 | 5600 | 5610 | 5600 | 227 |
| 354 | 20250516 | 133000 | 502991285 | 5600 | 5600 | 5600 | 5600 | 30 |
| 355 | 20250516 | 132900 | 502823285 | 5600 | 5600 | 5610 | 5600 | 120 |
| 356 | 20250516 | 132800 | 502150235 | 5600 | 5600 | 5600 | 5600 | 10 |
| 357 | 20250516 | 132700 | 502094235 | 5600 | 5600 | 5600 | 5600 | 19 |
| 358 | 20250516 | 132600 | 501987835 | 5600 | 5610 | 5610 | 5600 | 4 |
| 359 | 20250516 | 132500 | 501965425 | 5600 | 5600 | 5600 | 5600 | 83 |
| 360 | 20250516 | 132400 | 501500625 | 5600 | 5600 | 5600 | 5600 | 75 |
| 361 | 20250516 | 132300 | 501080625 | 5600 | 5600 | 5600 | 5600 | 265 |
| 362 | 20250516 | 132200 | 499596625 | 5600 | 5600 | 5600 | 5600 | 176 |
| 363 | 20250516 | 132100 | 498611025 | 5610 | 5610 | 5610 | 5610 | 100 |
| 364 | 20250516 | 132000 | 498050025 | 5600 | 5600 | 5600 | 5600 | 2 |
| 365 | 20250516 | 131900 | 498038825 | 5600 | 5600 | 5600 | 5600 | 12 |
| 366 | 20250516 | 131800 | 497971625 | 5600 | 5600 | 5600 | 5600 | 0 |
| 367 | 20250516 | 131700 | 497971625 | 5600 | 5600 | 5600 | 5600 | 59 |
| 368 | 20250516 | 131600 | 497641225 | 5600 | 5600 | 5600 | 5600 | 275 |
| 369 | 20250516 | 131500 | 496101225 | 5600 | 5600 | 5600 | 5600 | 42 |
| 370 | 20250516 | 131400 | 495866025 | 5600 | 5600 | 5600 | 5600 | 31 |
| 371 | 20250516 | 131300 | 495692425 | 5600 | 5600 | 5600 | 5600 | 0 |
| 372 | 20250516 | 131200 | 495692425 | 5600 | 5610 | 5610 | 5600 | 4 |
| 373 | 20250516 | 131100 | 495669995 | 5610 | 5600 | 5610 | 5600 | 4 |
| 374 | 20250516 | 131000 | 495647575 | 5610 | 5610 | 5610 | 5610 | 6 |
| 375 | 20250516 | 130900 | 495613915 | 5610 | 5610 | 5610 | 5610 | 4 |
| 376 | 20250516 | 130800 | 495591475 | 5610 | 5610 | 5610 | 5610 | 0 |
| 377 | 20250516 | 130700 | 495591475 | 5610 | 5620 | 5620 | 5610 | 114 |
| 378 | 20250516 | 130600 | 494950985 | 5620 | 5620 | 5620 | 5620 | 0 |
| 379 | 20250516 | 130500 | 494950985 | 5620 | 5620 | 5620 | 5620 | 0 |
| 380 | 20250516 | 130400 | 494950985 | 5620 | 5630 | 5630 | 5620 | 2 |
| 381 | 20250516 | 130300 | 494939735 | 5620 | 5620 | 5620 | 5620 | 5 |
| 382 | 20250516 | 130200 | 494911635 | 5630 | 5630 | 5630 | 5630 | 1 |
| 383 | 20250516 | 130100 | 494906005 | 5630 | 5620 | 5630 | 5620 | 23 |
| 384 | 20250516 | 130000 | 494776525 | 5620 | 5620 | 5620 | 5620 | 0 |
| 385 | 20250516 | 125900 | 494776525 | 5620 | 5620 | 5620 | 5620 | 5 |
| 386 | 20250516 | 125800 | 494748425 | 5620 | 5620 | 5620 | 5620 | 11 |
| 387 | 20250516 | 125700 | 494686605 | 5620 | 5620 | 5620 | 5620 | 2 |
| 388 | 20250516 | 125600 | 494675365 | 5620 | 5620 | 5630 | 5620 | 116 |
| 389 | 20250516 | 125500 | 494022975 | 5620 | 5620 | 5620 | 5620 | 184 |
| 390 | 20250516 | 125400 | 492988895 | 5620 | 5620 | 5620 | 5620 | 240 |
| 391 | 20250516 | 125300 | 491640095 | 5620 | 5620 | 5620 | 5620 | 14 |
| 392 | 20250516 | 125200 | 491561415 | 5620 | 5620 | 5620 | 5620 | 0 |
| 393 | 20250516 | 125100 | 491561415 | 5620 | 5620 | 5620 | 5620 | 69 |
| 394 | 20250516 | 125000 | 491173635 | 5620 | 5630 | 5630 | 5620 | 348 |
| 395 | 20250516 | 124900 | 489217835 | 5630 | 5620 | 5630 | 5620 | 718 |
| 396 | 20250516 | 124800 | 485181615 | 5610 | 5610 | 5610 | 5600 | 1001 |
| 397 | 20250516 | 124700 | 479566165 | 5610 | 5610 | 5610 | 5610 | 55 |
| 398 | 20250516 | 124600 | 479257615 | 5600 | 5610 | 5610 | 5600 | 39 |
| 399 | 20250516 | 124500 | 479039065 | 5610 | 5600 | 5610 | 5600 | 105 |
| 400 | 20250516 | 124400 | 478451045 | 5600 | 5610 | 5610 | 5600 | 108 |
| 401 | 20250516 | 124300 | 477845235 | 5600 | 5600 | 5610 | 5600 | 1305 |
| 402 | 20250516 | 124200 | 470537225 | 5600 | 5600 | 5600 | 5600 | 926 |
| 403 | 20250516 | 124100 | 465351625 | 5600 | 5600 | 5600 | 5600 | 114 |
| 404 | 20250516 | 124000 | 464713225 | 5600 | 5600 | 5600 | 5590 | 1536 |
| 405 | 20250516 | 123900 | 456112155 | 5600 | 5590 | 5610 | 5590 | 857 |
| 406 | 20250516 | 123800 | 451321335 | 5600 | 5610 | 5620 | 5580 | 9715 |
| 407 | 20250516 | 123700 | 396937465 | 5610 | 5620 | 5620 | 5610 | 100 |
| 408 | 20250516 | 123600 | 396376395 | 5620 | 5610 | 5620 | 5610 | 253 |
| 409 | 20250516 | 123500 | 394957055 | 5610 | 5610 | 5610 | 5610 | 148 |
| 410 | 20250516 | 123400 | 394126775 | 5600 | 5615 | 5615 | 5600 | 646 |
| 411 | 20250516 | 123300 | 390503395 | 5610 | 5630 | 5630 | 5610 | 2042 |
| 412 | 20250516 | 123200 | 379039015 | 5630 | 5610 | 5630 | 5610 | 1396 |
| 413 | 20250516 | 123100 | 371199395 | 5620 | 5610 | 5620 | 5610 | 620 |
| 414 | 20250516 | 123000 | 367719095 | 5620 | 5620 | 5620 | 5610 | 2674 |
| 415 | 20250516 | 122900 | 352700385 | 5620 | 5610 | 5620 | 5610 | 992 |
| 416 | 20250516 | 122800 | 347126865 | 5620 | 5620 | 5630 | 5620 | 291 |
| 417 | 20250516 | 122700 | 345491125 | 5630 | 5630 | 5630 | 5620 | 143 |
| 418 | 20250516 | 122600 | 344687435 | 5620 | 5620 | 5620 | 5620 | 652 |
| 419 | 20250516 | 122500 | 341023195 | 5620 | 5620 | 5630 | 5620 | 294 |
| 420 | 20250516 | 122400 | 339370885 | 5610 | 5640 | 5640 | 5610 | 4897 |
| 421 | 20250516 | 122300 | 311815575 | 5650 | 5650 | 5650 | 5650 | 1 |
| 422 | 20250516 | 122200 | 311809925 | 5650 | 5650 | 5650 | 5640 | 196 |
| 423 | 20250516 | 122100 | 310704465 | 5640 | 5650 | 5650 | 5630 | 970 |
| 424 | 20250516 | 122000 | 305229805 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20250516 | 121900 | 305229805 | 5640 | 5650 | 5650 | 5640 | 2 |
| 426 | 20250516 | 121800 | 305218515 | 5640 | 5640 | 5640 | 5640 | 0 |
| 427 | 20250516 | 121700 | 305218515 | 5640 | 5640 | 5640 | 5640 | 7 |
| 428 | 20250516 | 121600 | 305179035 | 5640 | 5640 | 5640 | 5640 | 43 |
| 429 | 20250516 | 121500 | 304936515 | 5640 | 5640 | 5640 | 5640 | 135 |
| 430 | 20250516 | 121400 | 304175115 | 5640 | 5640 | 5640 | 5640 | 37 |
| 431 | 20250516 | 121300 | 303966435 | 5650 | 5640 | 5650 | 5640 | 25 |
| 432 | 20250516 | 121200 | 303825405 | 5640 | 5640 | 5650 | 5640 | 5 |
| 433 | 20250516 | 121100 | 303797185 | 5650 | 5640 | 5650 | 5640 | 27 |
| 434 | 20250516 | 121000 | 303644885 | 5650 | 5650 | 5650 | 5640 | 9 |
| 435 | 20250516 | 120900 | 303594065 | 5640 | 5640 | 5650 | 5640 | 352 |
| 436 | 20250516 | 120800 | 301608745 | 5650 | 5650 | 5650 | 5640 | 181 |
| 437 | 20250516 | 120700 | 300587865 | 5650 | 5640 | 5650 | 5640 | 103 |
| 438 | 20250516 | 120600 | 300005935 | 5640 | 5650 | 5650 | 5640 | 673 |
| 439 | 20250516 | 120500 | 296203895 | 5660 | 5650 | 5660 | 5650 | 467 |
| 440 | 20250516 | 120400 | 293564945 | 5660 | 5660 | 5660 | 5660 | 1 |
| 441 | 20250516 | 120300 | 293559285 | 5650 | 5650 | 5650 | 5650 | 1269 |
| 442 | 20250516 | 120200 | 286389435 | 5650 | 5650 | 5650 | 5650 | 105 |
| 443 | 20250516 | 120100 | 285796185 | 5640 | 5650 | 5650 | 5640 | 97 |
| 444 | 20250516 | 120000 | 285248505 | 5650 | 5640 | 5650 | 5640 | 124 |
| 445 | 20250516 | 115900 | 284547945 | 5640 | 5640 | 5640 | 5640 | 0 |
| 446 | 20250516 | 115800 | 284547945 | 5640 | 5640 | 5640 | 5640 | 21 |
| 447 | 20250516 | 115700 | 284429505 | 5640 | 5640 | 5640 | 5640 | 0 |
| 448 | 20250516 | 115600 | 284429505 | 5640 | 5640 | 5640 | 5640 | 107 |
| 449 | 20250516 | 115500 | 283826025 | 5640 | 5650 | 5650 | 5640 | 511 |
| 450 | 20250516 | 115400 | 280938885 | 5640 | 5640 | 5640 | 5640 | 0 |
| 451 | 20250516 | 115300 | 280938885 | 5640 | 5640 | 5640 | 5640 | 1 |
| 452 | 20250516 | 115200 | 280933245 | 5640 | 5640 | 5640 | 5640 | 4 |
| 453 | 20250516 | 115100 | 280910685 | 5650 | 5650 | 5650 | 5650 | 20 |
| 454 | 20250516 | 115000 | 280797685 | 5640 | 5640 | 5640 | 5640 | 3 |
| 455 | 20250516 | 114900 | 280780765 | 5640 | 5640 | 5640 | 5640 | 3 |
| 456 | 20250516 | 114800 | 280763845 | 5640 | 5640 | 5640 | 5640 | 9 |
| 457 | 20250516 | 114700 | 280713085 | 5640 | 5640 | 5640 | 5640 | 47 |
| 458 | 20250516 | 114600 | 280448005 | 5650 | 5640 | 5650 | 5640 | 231 |
| 459 | 20250516 | 114500 | 279145065 | 5650 | 5640 | 5650 | 5640 | 4 |
| 460 | 20250516 | 114400 | 279122495 | 5640 | 5640 | 5640 | 5640 | 15 |
| 461 | 20250516 | 114300 | 279037895 | 5640 | 5640 | 5640 | 5640 | 0 |
| 462 | 20250516 | 114200 | 279037895 | 5640 | 5640 | 5640 | 5640 | 75 |
| 463 | 20250516 | 114100 | 278614895 | 5650 | 5650 | 5650 | 5650 | 369 |
| 464 | 20250516 | 114000 | 276530045 | 5640 | 5640 | 5640 | 5640 | 3 |
| 465 | 20250516 | 113900 | 276513125 | 5640 | 5640 | 5640 | 5640 | 19 |
| 466 | 20250516 | 113800 | 276405965 | 5640 | 5640 | 5640 | 5640 | 31 |
| 467 | 20250516 | 113700 | 276231125 | 5640 | 5640 | 5640 | 5640 | 66 |
| 468 | 20250516 | 113600 | 275858885 | 5640 | 5640 | 5640 | 5640 | 258 |
| 469 | 20250516 | 113500 | 274403765 | 5640 | 5640 | 5640 | 5640 | 1 |
| 470 | 20250516 | 113400 | 274398125 | 5640 | 5640 | 5640 | 5640 | 35 |
| 471 | 20250516 | 113300 | 274200725 | 5640 | 5650 | 5650 | 5640 | 104 |
| 472 | 20250516 | 113200 | 273613165 | 5640 | 5640 | 5640 | 5640 | 40 |
| 473 | 20250516 | 113100 | 273387565 | 5640 | 5640 | 5650 | 5640 | 210 |
| 474 | 20250516 | 113000 | 272202705 | 5640 | 5650 | 5650 | 5640 | 160 |
| 475 | 20250516 | 112900 | 271299305 | 5640 | 5650 | 5660 | 5640 | 577 |
| 476 | 20250516 | 112800 | 268039715 | 5650 | 5650 | 5650 | 5650 | 209 |
| 477 | 20250516 | 112700 | 266858865 | 5650 | 5650 | 5650 | 5650 | 561 |
| 478 | 20250516 | 112600 | 263689215 | 5650 | 5660 | 5660 | 5650 | 1805 |
| 479 | 20250516 | 112500 | 253490955 | 5650 | 5650 | 5660 | 5650 | 112 |
| 480 | 20250516 | 112400 | 252857975 | 5650 | 5650 | 5650 | 5650 | 71 |
| 481 | 20250516 | 112300 | 252456825 | 5650 | 5650 | 5650 | 5650 | 131 |
| 482 | 20250516 | 112200 | 251716675 | 5660 | 5660 | 5660 | 5660 | 527 |
| 483 | 20250516 | 112100 | 248733855 | 5650 | 5650 | 5650 | 5650 | 8 |
| 484 | 20250516 | 112000 | 248688655 | 5650 | 5650 | 5650 | 5650 | 0 |
| 485 | 20250516 | 111900 | 248688655 | 5650 | 5650 | 5650 | 5650 | 41 |
| 486 | 20250516 | 111800 | 248457005 | 5660 | 5650 | 5660 | 5650 | 205 |
| 487 | 20250516 | 111700 | 247297755 | 5650 | 5650 | 5650 | 5650 | 0 |
| 488 | 20250516 | 111600 | 247297755 | 5650 | 5660 | 5660 | 5650 | 924 |
| 489 | 20250516 | 111500 | 242073195 | 5660 | 5660 | 5660 | 5660 | 363 |
| 490 | 20250516 | 111400 | 240018615 | 5670 | 5670 | 5670 | 5670 | 264 |
| 491 | 20250516 | 111300 | 238521735 | 5660 | 5660 | 5660 | 5660 | 784 |
| 492 | 20250516 | 111200 | 234084295 | 5660 | 5660 | 5660 | 5660 | 10 |
| 493 | 20250516 | 111100 | 234027695 | 5660 | 5660 | 5660 | 5660 | 885 |
| 494 | 20250516 | 111000 | 229018595 | 5650 | 5650 | 5650 | 5650 | 70 |
| 495 | 20250516 | 110900 | 228623095 | 5650 | 5660 | 5660 | 5650 | 250 |
| 496 | 20250516 | 110800 | 227208125 | 5650 | 5650 | 5650 | 5650 | 1 |
| 497 | 20250516 | 110700 | 227202475 | 5650 | 5650 | 5650 | 5650 | 0 |
| 498 | 20250516 | 110600 | 227202475 | 5650 | 5660 | 5660 | 5650 | 35 |
| 499 | 20250516 | 110500 | 227004445 | 5650 | 5660 | 5660 | 5650 | 14 |
| 500 | 20250516 | 110400 | 226925245 | 5650 | 5650 | 5650 | 5650 | 0 |
| 501 | 20250516 | 110300 | 226925245 | 5650 | 5660 | 5660 | 5650 | 63 |
| 502 | 20250516 | 110200 | 226568785 | 5660 | 5660 | 5660 | 5660 | 7 |
| 503 | 20250516 | 110100 | 226529165 | 5660 | 5660 | 5660 | 5660 | 0 |
| 504 | 20250516 | 110000 | 226529165 | 5660 | 5670 | 5670 | 5660 | 45 |
| 505 | 20250516 | 105900 | 226274355 | 5670 | 5670 | 5670 | 5670 | 20 |
| 506 | 20250516 | 105800 | 226160955 | 5660 | 5660 | 5670 | 5660 | 646 |
| 507 | 20250516 | 105700 | 222504585 | 5650 | 5650 | 5650 | 5650 | 190 |
| 508 | 20250516 | 105600 | 221431085 | 5650 | 5650 | 5650 | 5650 | 6 |
| 509 | 20250516 | 105500 | 221397185 | 5660 | 5650 | 5660 | 5650 | 945 |
| 510 | 20250516 | 105400 | 216050175 | 5650 | 5640 | 5650 | 5640 | 843 |
| 511 | 20250516 | 105300 | 211288575 | 5640 | 5640 | 5640 | 5640 | 0 |
| 512 | 20250516 | 105200 | 211288575 | 5640 | 5640 | 5640 | 5640 | 898 |
| 513 | 20250516 | 105100 | 206223855 | 5640 | 5650 | 5650 | 5640 | 2850 |
| 514 | 20250516 | 105000 | 190126215 | 5650 | 5650 | 5650 | 5650 | 1 |
| 515 | 20250516 | 104900 | 190120565 | 5650 | 5650 | 5650 | 5650 | 7 |
| 516 | 20250516 | 104800 | 190081015 | 5650 | 5650 | 5650 | 5650 | 0 |
| 517 | 20250516 | 104700 | 190081015 | 5650 | 5650 | 5650 | 5650 | 31 |
| 518 | 20250516 | 104600 | 189905865 | 5650 | 5650 | 5660 | 5650 | 153 |
| 519 | 20250516 | 104500 | 189040505 | 5650 | 5660 | 5660 | 5650 | 235 |
| 520 | 20250516 | 104400 | 187710755 | 5650 | 5650 | 5650 | 5650 | 11 |
| 521 | 20250516 | 104300 | 187648605 | 5650 | 5650 | 5650 | 5650 | 0 |
| 522 | 20250516 | 104200 | 187648605 | 5650 | 5650 | 5650 | 5650 | 4 |
| 523 | 20250516 | 104100 | 187626005 | 5650 | 5650 | 5650 | 5650 | 20 |
| 524 | 20250516 | 104000 | 187513005 | 5650 | 5650 | 5650 | 5650 | 2 |
| 525 | 20250516 | 103900 | 187501705 | 5650 | 5660 | 5660 | 5650 | 550 |
| 526 | 20250516 | 103800 | 184389655 | 5660 | 5660 | 5660 | 5660 | 0 |
| 527 | 20250516 | 103700 | 184389655 | 5660 | 5660 | 5660 | 5660 | 10 |
| 528 | 20250516 | 103600 | 184333055 | 5660 | 5660 | 5660 | 5660 | 56 |
| 529 | 20250516 | 103500 | 184016095 | 5660 | 5670 | 5670 | 5660 | 102 |
| 530 | 20250516 | 103400 | 183437775 | 5660 | 5660 | 5660 | 5660 | 137 |
| 531 | 20250516 | 103300 | 182662355 | 5660 | 5650 | 5660 | 5650 | 682 |
| 532 | 20250516 | 103200 | 178802435 | 5660 | 5660 | 5660 | 5660 | 100 |
| 533 | 20250516 | 103100 | 178236435 | 5650 | 5650 | 5650 | 5650 | 4 |
| 534 | 20250516 | 103000 | 178213835 | 5650 | 5650 | 5650 | 5650 | 0 |
| 535 | 20250516 | 102900 | 178213835 | 5650 | 5660 | 5660 | 5650 | 87 |
| 536 | 20250516 | 102800 | 177721595 | 5660 | 5650 | 5660 | 5650 | 6 |
| 537 | 20250516 | 102700 | 177687675 | 5650 | 5650 | 5650 | 5650 | 0 |
| 538 | 20250516 | 102600 | 177687675 | 5650 | 5660 | 5660 | 5650 | 124 |
| 539 | 20250516 | 102500 | 176986045 | 5650 | 5650 | 5650 | 5650 | 0 |
| 540 | 20250516 | 102400 | 176986045 | 5650 | 5650 | 5650 | 5650 | 0 |
| 541 | 20250516 | 102300 | 176986045 | 5650 | 5650 | 5650 | 5650 | 1 |
| 542 | 20250516 | 102200 | 176980395 | 5650 | 5650 | 5650 | 5650 | 0 |
| 543 | 20250516 | 102100 | 176980395 | 5650 | 5650 | 5650 | 5650 | 5 |
| 544 | 20250516 | 102000 | 176952145 | 5650 | 5650 | 5650 | 5650 | 26 |
| 545 | 20250516 | 101900 | 176805245 | 5660 | 5660 | 5660 | 5660 | 0 |
| 546 | 20250516 | 101800 | 176805245 | 5660 | 5650 | 5660 | 5650 | 127 |
| 547 | 20250516 | 101700 | 176086695 | 5650 | 5660 | 5660 | 5650 | 15 |
| 548 | 20250516 | 101600 | 176001935 | 5650 | 5650 | 5650 | 5650 | 134 |
| 549 | 20250516 | 101500 | 175244835 | 5650 | 5660 | 5660 | 5650 | 562 |
| 550 | 20250516 | 101400 | 172064075 | 5660 | 5660 | 5660 | 5660 | 0 |
| 551 | 20250516 | 101300 | 172064075 | 5660 | 5650 | 5660 | 5650 | 542 |
| 552 | 20250516 | 101200 | 168997045 | 5650 | 5650 | 5650 | 5650 | 306 |
| 553 | 20250516 | 101100 | 167268145 | 5650 | 5650 | 5650 | 5640 | 441 |
| 554 | 20250516 | 101000 | 164776515 | 5640 | 5640 | 5640 | 5640 | 706 |
| 555 | 20250516 | 100900 | 160794675 | 5640 | 5640 | 5640 | 5640 | 52 |
| 556 | 20250516 | 100800 | 160501395 | 5660 | 5660 | 5660 | 5650 | 3187 |
| 557 | 20250516 | 100700 | 142481545 | 5650 | 5650 | 5660 | 5650 | 366 |
| 558 | 20250516 | 100600 | 140410545 | 5660 | 5660 | 5660 | 5660 | 103 |
| 559 | 20250516 | 100500 | 139827565 | 5660 | 5650 | 5660 | 5650 | 105 |
| 560 | 20250516 | 100400 | 139233315 | 5650 | 5650 | 5650 | 5650 | 13 |
| 561 | 20250516 | 100300 | 139159865 | 5650 | 5650 | 5650 | 5650 | 4 |
| 562 | 20250516 | 100200 | 139137265 | 5650 | 5660 | 5670 | 5650 | 68 |
| 563 | 20250516 | 100100 | 138752435 | 5660 | 5660 | 5660 | 5660 | 40 |
| 564 | 20250516 | 100000 | 138526035 | 5650 | 5660 | 5660 | 5650 | 203 |
| 565 | 20250516 | 095900 | 137378925 | 5660 | 5680 | 5690 | 5660 | 26 |
| 566 | 20250516 | 095800 | 137231385 | 5690 | 5680 | 5700 | 5680 | 319 |
| 567 | 20250516 | 095700 | 135416465 | 5700 | 5650 | 5700 | 5650 | 519 |
| 568 | 20250516 | 095600 | 132466435 | 5660 | 5650 | 5660 | 5650 | 102 |
| 569 | 20250516 | 095500 | 131889155 | 5660 | 5650 | 5660 | 5650 | 217 |
| 570 | 20250516 | 095400 | 130663095 | 5650 | 5650 | 5650 | 5650 | 231 |
| 571 | 20250516 | 095300 | 129357945 | 5670 | 5640 | 5670 | 5640 | 851 |
| 572 | 20250516 | 095200 | 124542305 | 5650 | 5650 | 5650 | 5650 | 101 |
| 573 | 20250516 | 095100 | 123971655 | 5640 | 5650 | 5660 | 5640 | 895 |
| 574 | 20250516 | 095000 | 118908935 | 5650 | 5650 | 5650 | 5650 | 211 |
| 575 | 20250516 | 094900 | 117716785 | 5650 | 5650 | 5650 | 5650 | 27 |
| 576 | 20250516 | 094800 | 117564235 | 5640 | 5640 | 5640 | 5640 | 0 |
| 577 | 20250516 | 094700 | 117564235 | 5640 | 5640 | 5640 | 5640 | 0 |
| 578 | 20250516 | 094600 | 117564235 | 5640 | 5660 | 5660 | 5640 | 911 |
| 579 | 20250516 | 094500 | 112415275 | 5660 | 5640 | 5660 | 5640 | 285 |
| 580 | 20250516 | 094400 | 110805475 | 5650 | 5680 | 5690 | 5650 | 3814 |
| 581 | 20250516 | 094300 | 89231245 | 5690 | 5690 | 5690 | 5680 | 8 |
| 582 | 20250516 | 094200 | 89185775 | 5690 | 5690 | 5690 | 5680 | 31 |
| 583 | 20250516 | 094100 | 89009555 | 5680 | 5690 | 5690 | 5680 | 2245 |
| 584 | 20250516 | 094000 | 76237015 | 5680 | 5680 | 5680 | 5680 | 0 |
| 585 | 20250516 | 093900 | 76237015 | 5680 | 5690 | 5690 | 5680 | 75 |
| 586 | 20250516 | 093800 | 75810345 | 5700 | 5700 | 5700 | 5700 | 0 |
| 587 | 20250516 | 093700 | 75810345 | 5700 | 5700 | 5700 | 5700 | 0 |
| 588 | 20250516 | 093600 | 75810345 | 5700 | 5680 | 5700 | 5680 | 175 |
| 589 | 20250516 | 093500 | 74815975 | 5660 | 5680 | 5680 | 5660 | 7 |
| 590 | 20250516 | 093400 | 74776285 | 5670 | 5660 | 5680 | 5660 | 137 |
| 591 | 20250516 | 093300 | 74000805 | 5670 | 5680 | 5680 | 5670 | 19 |
| 592 | 20250516 | 093200 | 73893065 | 5660 | 5670 | 5680 | 5660 | 47 |
| 593 | 20250516 | 093100 | 73626485 | 5680 | 5660 | 5680 | 5660 | 21 |
| 594 | 20250516 | 093000 | 73507585 | 5680 | 5680 | 5680 | 5670 | 47 |
| 595 | 20250516 | 092900 | 73241075 | 5680 | 5670 | 5690 | 5670 | 661 |
| 596 | 20250516 | 092800 | 69484665 | 5670 | 5660 | 5670 | 5660 | 1376 |
| 597 | 20250516 | 092700 | 61682755 | 5660 | 5670 | 5670 | 5660 | 91 |
| 598 | 20250516 | 092600 | 61166865 | 5690 | 5690 | 5690 | 5670 | 6 |
| 599 | 20250516 | 092500 | 61132765 | 5670 | 5690 | 5690 | 5670 | 729 |
| 600 | 20250516 | 092400 | 56990595 | 5700 | 5670 | 5700 | 5660 | 1442 |
| 601 | 20250516 | 092300 | 48795625 | 5670 | 5670 | 5675 | 5660 | 208 |
| 602 | 20250516 | 092200 | 47616400 | 5670 | 5680 | 5680 | 5670 | 2926 |
| 603 | 20250516 | 092100 | 31000590 | 5680 | 5680 | 5680 | 5680 | 28 |
| 604 | 20250516 | 092000 | 30841550 | 5700 | 5690 | 5700 | 5670 | 1211 |
| 605 | 20250516 | 091900 | 23948930 | 5690 | 5690 | 5700 | 5690 | 35 |
| 606 | 20250516 | 091800 | 23749770 | 5700 | 5700 | 5700 | 5700 | 17 |
| 607 | 20250516 | 091700 | 23652870 | 5700 | 5700 | 5700 | 5700 | 20 |
| 608 | 20250516 | 091600 | 23538870 | 5710 | 5710 | 5710 | 5710 | 1 |
| 609 | 20250516 | 091500 | 23533160 | 5700 | 5700 | 5700 | 5700 | 38 |
| 610 | 20250516 | 091400 | 23316560 | 5700 | 5710 | 5710 | 5700 | 367 |
| 611 | 20250516 | 091300 | 21221020 | 5710 | 5710 | 5710 | 5710 | 36 |
| 612 | 20250516 | 091200 | 21015460 | 5710 | 5710 | 5710 | 5710 | 5 |
| 613 | 20250516 | 091100 | 20986910 | 5710 | 5710 | 5710 | 5700 | 214 |
| 614 | 20250516 | 091000 | 19765060 | 5700 | 5700 | 5700 | 5700 | 14 |
| 615 | 20250516 | 090900 | 19685260 | 5700 | 5700 | 5700 | 5700 | 86 |
| 616 | 20250516 | 090800 | 19195060 | 5700 | 5700 | 5700 | 5700 | 7 |
| 617 | 20250516 | 090700 | 19155160 | 5700 | 5690 | 5710 | 5690 | 201 |
| 618 | 20250516 | 090600 | 18008620 | 5690 | 5720 | 5720 | 5690 | 703 |
| 619 | 20250516 | 090500 | 14001390 | 5720 | 5710 | 5720 | 5710 | 40 |
| 620 | 20250516 | 090400 | 13772630 | 5710 | 5700 | 5710 | 5700 | 512 |
| 621 | 20250516 | 090300 | 10852410 | 5690 | 5690 | 5690 | 5690 | 42 |
| 622 | 20250516 | 090200 | 10613430 | 5700 | 5700 | 5700 | 5700 | 1449 |
| 623 | 20250516 | 090100 | 2354130 | 5700 | 5710 | 5710 | 5700 | 408 |
| 624 | 20250516 | 090000 | 28520 | 5700 | 5710 | 5710 | 5700 | 5 |