34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 193000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 3 | 20250516 | 192900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20250516 | 192800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20250516 | 192700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20250516 | 192600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20250516 | 192500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20250516 | 192400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20250516 | 192300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20250516 | 192200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20250516 | 192100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20250516 | 192000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20250516 | 191900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20250516 | 191800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20250516 | 191700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20250516 | 191600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20250516 | 191500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20250516 | 191400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20250516 | 191300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20250516 | 191200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20250516 | 191100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20250516 | 191000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20250516 | 190900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20250516 | 190800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20250516 | 190700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20250516 | 190600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20250516 | 190500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20250516 | 190400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20250516 | 190300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20250516 | 190200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20250516 | 190100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20250516 | 190000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 33 | 20250516 | 185900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20250516 | 185800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20250516 | 185700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20250516 | 185600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20250516 | 185500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20250516 | 185400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20250516 | 185300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20250516 | 185200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20250516 | 185100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20250516 | 185000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20250516 | 184900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20250516 | 184800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20250516 | 184700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20250516 | 184600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20250516 | 184500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20250516 | 184400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20250516 | 184300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20250516 | 184200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20250516 | 184100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20250516 | 184000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20250516 | 183900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20250516 | 183800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20250516 | 183700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20250516 | 183600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20250516 | 183500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20250516 | 183400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20250516 | 183300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20250516 | 183200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20250516 | 183100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20250516 | 183000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 63 | 20250516 | 182900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20250516 | 182800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20250516 | 182700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20250516 | 182600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20250516 | 182500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20250516 | 182400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20250516 | 182300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20250516 | 182200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20250516 | 182100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20250516 | 182000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20250516 | 181900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20250516 | 181800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20250516 | 181700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20250516 | 181600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20250516 | 181500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20250516 | 181400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20250516 | 181300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20250516 | 181200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20250516 | 181100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20250516 | 181000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20250516 | 180900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20250516 | 180800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20250516 | 180700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20250516 | 180600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20250516 | 180500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20250516 | 180400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20250516 | 180300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20250516 | 180200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20250516 | 180100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20250516 | 180000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 93 | 20250516 | 175900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20250516 | 175800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20250516 | 175700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20250516 | 175600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20250516 | 175500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20250516 | 175400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20250516 | 175300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20250516 | 175200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20250516 | 175100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20250516 | 175000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20250516 | 174900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20250516 | 174800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20250516 | 174700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20250516 | 174600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20250516 | 174500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20250516 | 174400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20250516 | 174300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20250516 | 174200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20250516 | 174100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20250516 | 174000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20250516 | 173900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20250516 | 173800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20250516 | 173700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20250516 | 173600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20250516 | 173500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20250516 | 173400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20250516 | 173300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20250516 | 173200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20250516 | 173100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20250516 | 173000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 123 | 20250516 | 172900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20250516 | 172800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20250516 | 172700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20250516 | 172600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20250516 | 172500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20250516 | 172400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20250516 | 172300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20250516 | 172200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20250516 | 172100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20250516 | 172000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20250516 | 171900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20250516 | 171800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20250516 | 171700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20250516 | 171600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20250516 | 171500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20250516 | 171400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20250516 | 171300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20250516 | 171200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20250516 | 171100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20250516 | 171000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20250516 | 170900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20250516 | 170800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20250516 | 170700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20250516 | 170600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20250516 | 170500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20250516 | 170400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20250516 | 170300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20250516 | 170200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20250516 | 170100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20250516 | 170000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 153 | 20250516 | 165900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20250516 | 165800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20250516 | 165700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20250516 | 165600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20250516 | 165500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20250516 | 165400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20250516 | 165300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20250516 | 165200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20250516 | 165100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20250516 | 165000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20250516 | 164900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20250516 | 164800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20250516 | 164700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20250516 | 164600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20250516 | 164500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20250516 | 164400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20250516 | 164300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20250516 | 164200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20250516 | 164100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20250516 | 164000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20250516 | 163900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20250516 | 163800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20250516 | 163700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20250516 | 163600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20250516 | 163500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20250516 | 163400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20250516 | 163300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20250516 | 163200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20250516 | 163100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20250516 | 163000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 183 | 20250516 | 162900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20250516 | 162800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20250516 | 162700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20250516 | 162600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20250516 | 162500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20250516 | 162400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20250516 | 162300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20250516 | 162200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20250516 | 162100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20250516 | 162000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20250516 | 161900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20250516 | 161800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20250516 | 161700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20250516 | 161600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20250516 | 161500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20250516 | 161400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20250516 | 161300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20250516 | 161200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20250516 | 161100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20250516 | 161000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20250516 | 160900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20250516 | 160800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20250516 | 160700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20250516 | 160600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20250516 | 160500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20250516 | 160400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20250516 | 160300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20250516 | 160200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20250516 | 160100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20250516 | 160000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 9484 |
| 213 | 20250516 | 155900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20250516 | 155800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20250516 | 155700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20250516 | 155600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20250516 | 155500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20250516 | 155400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20250516 | 155300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20250516 | 155200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20250516 | 155100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20250516 | 155000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20250516 | 154900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20250516 | 154800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20250516 | 154700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20250516 | 154600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20250516 | 154500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20250516 | 154400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20250516 | 154300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20250516 | 154200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20250516 | 154100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20250516 | 154000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20250516 | 153900 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20250516 | 153800 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20250516 | 153700 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20250516 | 153600 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20250516 | 153500 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20250516 | 153400 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20250516 | 153300 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20250516 | 153200 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20250516 | 153100 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20250516 | 153000 | 9958683000 | 30950 | 30950 | 30950 | 30950 | 18968 |
| 243 | 20250516 | 152900 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 244 | 20250516 | 152800 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 245 | 20250516 | 152700 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 246 | 20250516 | 152600 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 247 | 20250516 | 152500 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 248 | 20250516 | 152400 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 249 | 20250516 | 152300 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 250 | 20250516 | 152200 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 251 | 20250516 | 152100 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 252 | 20250516 | 152000 | 9665153200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 253 | 20250516 | 151900 | 9665153200 | 30800 | 30750 | 30850 | 30750 | 1597 |
| 254 | 20250516 | 151800 | 9615983750 | 30850 | 30850 | 30850 | 30750 | 859 |
| 255 | 20250516 | 151700 | 9589541650 | 30850 | 30850 | 30850 | 30700 | 2087 |
| 256 | 20250516 | 151600 | 9525280500 | 30850 | 30850 | 30900 | 30800 | 1059 |
| 257 | 20250516 | 151500 | 9492632150 | 30850 | 30800 | 30900 | 30800 | 1459 |
| 258 | 20250516 | 151400 | 9447653350 | 30850 | 30850 | 30900 | 30750 | 596 |
| 259 | 20250516 | 151300 | 9429280000 | 30850 | 30850 | 30900 | 30750 | 1170 |
| 260 | 20250516 | 151200 | 9393224600 | 30850 | 30850 | 30900 | 30800 | 1771 |
| 261 | 20250516 | 151100 | 9338599375 | 30850 | 30900 | 30900 | 30800 | 957 |
| 262 | 20250516 | 151000 | 9309075375 | 30900 | 30950 | 30950 | 30800 | 991 |
| 263 | 20250516 | 150900 | 9278510225 | 30900 | 31000 | 31000 | 30850 | 660 |
| 264 | 20250516 | 150800 | 9258108775 | 30950 | 30950 | 31000 | 30900 | 3121 |
| 265 | 20250516 | 150700 | 9161521525 | 30950 | 31000 | 31000 | 30950 | 218 |
| 266 | 20250516 | 150600 | 9154765075 | 31000 | 31000 | 31000 | 30950 | 169 |
| 267 | 20250516 | 150500 | 9149529425 | 31000 | 31025 | 31025 | 30975 | 2553 |
| 268 | 20250516 | 150400 | 9070437275 | 31025 | 31050 | 31075 | 31000 | 747 |
| 269 | 20250516 | 150300 | 9047272375 | 31100 | 31100 | 31100 | 31050 | 473 |
| 270 | 20250516 | 150200 | 9032580725 | 31100 | 31100 | 31100 | 31050 | 229 |
| 271 | 20250516 | 150100 | 9025459725 | 31100 | 31100 | 31100 | 31050 | 578 |
| 272 | 20250516 | 150000 | 9007499475 | 31100 | 31050 | 31100 | 31000 | 287 |
| 273 | 20250516 | 145900 | 8998578000 | 31050 | 31050 | 31100 | 31000 | 546 |
| 274 | 20250516 | 145800 | 8981615250 | 31050 | 31050 | 31150 | 31000 | 641 |
| 275 | 20250516 | 145700 | 8961703500 | 31100 | 31100 | 31150 | 31050 | 440 |
| 276 | 20250516 | 145600 | 8948017650 | 31100 | 31100 | 31150 | 31050 | 478 |
| 277 | 20250516 | 145500 | 8933151500 | 31100 | 31050 | 31100 | 31050 | 271 |
| 278 | 20250516 | 145400 | 8924724600 | 31100 | 31100 | 31150 | 31050 | 572 |
| 279 | 20250516 | 145300 | 8906937200 | 31100 | 31100 | 31150 | 31000 | 221 |
| 280 | 20250516 | 145200 | 8900066650 | 31050 | 31100 | 31150 | 31000 | 461 |
| 281 | 20250516 | 145100 | 8885731000 | 31100 | 31050 | 31100 | 31000 | 268 |
| 282 | 20250516 | 145000 | 8877409800 | 31050 | 31100 | 31100 | 31000 | 190 |
| 283 | 20250516 | 144900 | 8871510550 | 31100 | 31150 | 31150 | 31000 | 876 |
| 284 | 20250516 | 144800 | 8844323700 | 31150 | 31050 | 31150 | 31000 | 403 |
| 285 | 20250516 | 144700 | 8831817500 | 31050 | 31150 | 31200 | 31050 | 849 |
| 286 | 20250516 | 144600 | 8805402500 | 31150 | 31100 | 31150 | 31050 | 534 |
| 287 | 20250516 | 144500 | 8788788300 | 31100 | 31100 | 31100 | 31050 | 285 |
| 288 | 20250516 | 144400 | 8779928300 | 31100 | 31100 | 31150 | 31050 | 458 |
| 289 | 20250516 | 144300 | 8765683500 | 31100 | 31100 | 31100 | 31050 | 339 |
| 290 | 20250516 | 144200 | 8755143550 | 31100 | 31100 | 31100 | 31050 | 502 |
| 291 | 20250516 | 144100 | 8739543950 | 31100 | 31150 | 31150 | 31050 | 362 |
| 292 | 20250516 | 144000 | 8728287000 | 31150 | 31150 | 31150 | 31100 | 605 |
| 293 | 20250516 | 143900 | 8709444200 | 31150 | 31150 | 31150 | 31100 | 311 |
| 294 | 20250516 | 143800 | 8699757000 | 31150 | 31150 | 31150 | 31100 | 214 |
| 295 | 20250516 | 143700 | 8693093850 | 31100 | 31150 | 31150 | 31100 | 251 |
| 296 | 20250516 | 143600 | 8685276150 | 31150 | 31150 | 31150 | 31050 | 475 |
| 297 | 20250516 | 143500 | 8670496850 | 31150 | 31150 | 31150 | 31100 | 198 |
| 298 | 20250516 | 143400 | 8664329600 | 31100 | 31100 | 31150 | 31050 | 748 |
| 299 | 20250516 | 143300 | 8641062150 | 31100 | 31050 | 31100 | 31050 | 393 |
| 300 | 20250516 | 143200 | 8628842850 | 31100 | 31100 | 31100 | 31050 | 342 |
| 301 | 20250516 | 143100 | 8618207550 | 31100 | 31100 | 31100 | 31050 | 352 |
| 302 | 20250516 | 143000 | 8607263300 | 31100 | 31100 | 31100 | 31050 | 273 |
| 303 | 20250516 | 142900 | 8598778100 | 31100 | 31000 | 31100 | 31000 | 456 |
| 304 | 20250516 | 142800 | 8584615400 | 31050 | 31100 | 31150 | 31050 | 336 |
| 305 | 20250516 | 142700 | 8574172550 | 31100 | 31150 | 31150 | 31100 | 229 |
| 306 | 20250516 | 142600 | 8567042500 | 31050 | 31100 | 31200 | 31050 | 866 |
| 307 | 20250516 | 142500 | 8540094400 | 31150 | 31150 | 31150 | 31100 | 308 |
| 308 | 20250516 | 142400 | 8530502300 | 31150 | 31150 | 31200 | 31100 | 493 |
| 309 | 20250516 | 142300 | 8515144500 | 31150 | 31150 | 31200 | 31100 | 1966 |
| 310 | 20250516 | 142200 | 8453909850 | 31150 | 31200 | 31200 | 31100 | 812 |
| 311 | 20250516 | 142100 | 8428608300 | 31150 | 31150 | 31200 | 31100 | 1537 |
| 312 | 20250516 | 142000 | 8380691750 | 31150 | 31100 | 31150 | 31050 | 1254 |
| 313 | 20250516 | 141900 | 8341642750 | 31100 | 31000 | 31100 | 30950 | 1390 |
| 314 | 20250516 | 141800 | 8298481450 | 31000 | 31000 | 31050 | 30950 | 639 |
| 315 | 20250516 | 141700 | 8278684300 | 31000 | 31000 | 31000 | 30950 | 229 |
| 316 | 20250516 | 141600 | 8271590550 | 31000 | 31000 | 31050 | 30950 | 411 |
| 317 | 20250516 | 141500 | 8258850500 | 31050 | 30950 | 31050 | 30950 | 613 |
| 318 | 20250516 | 141400 | 8239845650 | 31000 | 31000 | 31050 | 30950 | 282 |
| 319 | 20250516 | 141300 | 8231102750 | 31000 | 31050 | 31050 | 30900 | 220 |
| 320 | 20250516 | 141200 | 8224282850 | 31000 | 31000 | 31050 | 30900 | 582 |
| 321 | 20250516 | 141100 | 8206262400 | 31000 | 30950 | 31050 | 30900 | 300 |
| 322 | 20250516 | 141000 | 8196966550 | 30950 | 30950 | 30950 | 30900 | 308 |
| 323 | 20250516 | 140900 | 8187441600 | 30950 | 31000 | 31000 | 30900 | 295 |
| 324 | 20250516 | 140800 | 8178302600 | 31000 | 31050 | 31050 | 30950 | 536 |
| 325 | 20250516 | 140700 | 8161686950 | 30950 | 31050 | 31050 | 30950 | 342 |
| 326 | 20250516 | 140600 | 8151079250 | 31050 | 31000 | 31050 | 30950 | 306 |
| 327 | 20250516 | 140500 | 8141583450 | 31000 | 31050 | 31100 | 31000 | 353 |
| 328 | 20250516 | 140400 | 8130628350 | 31050 | 31050 | 31050 | 30950 | 296 |
| 329 | 20250516 | 140300 | 8121443250 | 31050 | 31050 | 31050 | 30950 | 426 |
| 330 | 20250516 | 140200 | 8108230450 | 31050 | 31000 | 31050 | 30950 | 865 |
| 331 | 20250516 | 140100 | 8081414500 | 31000 | 31000 | 31000 | 30900 | 229 |
| 332 | 20250516 | 140000 | 8074322600 | 31000 | 31000 | 31000 | 30950 | 376 |
| 333 | 20250516 | 135900 | 8062673450 | 31000 | 30950 | 31050 | 30950 | 218 |
| 334 | 20250516 | 135800 | 8055918600 | 30950 | 30900 | 31000 | 30850 | 316 |
| 335 | 20250516 | 135700 | 8046137450 | 31000 | 31000 | 31000 | 30900 | 379 |
| 336 | 20250516 | 135600 | 8034399350 | 31000 | 31000 | 31000 | 30950 | 212 |
| 337 | 20250516 | 135500 | 8027833550 | 31000 | 31000 | 31000 | 30950 | 424 |
| 338 | 20250516 | 135400 | 8014692900 | 31000 | 30950 | 31000 | 30850 | 902 |
| 339 | 20250516 | 135300 | 7986791750 | 30900 | 30950 | 31050 | 30900 | 308 |
| 340 | 20250516 | 135200 | 7977257750 | 31000 | 30950 | 31050 | 30950 | 1884 |
| 341 | 20250516 | 135100 | 7918857000 | 30950 | 31000 | 31050 | 30950 | 461 |
| 342 | 20250516 | 135000 | 7904577050 | 31000 | 31000 | 31000 | 30950 | 136 |
| 343 | 20250516 | 134900 | 7900362050 | 31000 | 31000 | 31000 | 30900 | 417 |
| 344 | 20250516 | 134800 | 7887444200 | 31000 | 31000 | 31000 | 30850 | 244 |
| 345 | 20250516 | 134700 | 7879885650 | 31000 | 31000 | 31050 | 30900 | 697 |
| 346 | 20250516 | 134600 | 7858311000 | 30950 | 31050 | 31050 | 30950 | 369 |
| 347 | 20250516 | 134500 | 7846868550 | 31050 | 30950 | 31050 | 30950 | 247 |
| 348 | 20250516 | 134400 | 7839203450 | 31000 | 31100 | 31100 | 31000 | 271 |
| 349 | 20250516 | 134300 | 7830789300 | 31050 | 31050 | 31100 | 31000 | 325 |
| 350 | 20250516 | 134200 | 7820696950 | 31050 | 31100 | 31100 | 31000 | 266 |
| 351 | 20250516 | 134100 | 7812436900 | 31100 | 31050 | 31150 | 30950 | 1386 |
| 352 | 20250516 | 134000 | 7769338850 | 31050 | 31050 | 31050 | 30950 | 316 |
| 353 | 20250516 | 133900 | 7759533000 | 31050 | 31050 | 31050 | 31000 | 280 |
| 354 | 20250516 | 133800 | 7750844000 | 31050 | 31050 | 31050 | 30950 | 289 |
| 355 | 20250516 | 133700 | 7741876400 | 31050 | 31050 | 31050 | 30950 | 745 |
| 356 | 20250516 | 133600 | 7718790000 | 31050 | 31050 | 31050 | 31000 | 271 |
| 357 | 20250516 | 133500 | 7710380950 | 31050 | 31000 | 31050 | 30900 | 1735 |
| 358 | 20250516 | 133400 | 7656640700 | 31000 | 30950 | 31000 | 30900 | 239 |
| 359 | 20250516 | 133300 | 7649241800 | 30950 | 30950 | 30950 | 30800 | 1396 |
| 360 | 20250516 | 133200 | 7606167600 | 30950 | 30950 | 30950 | 30800 | 648 |
| 361 | 20250516 | 133100 | 7586148900 | 30950 | 30850 | 30950 | 30800 | 1672 |
| 362 | 20250516 | 133000 | 7534594000 | 30850 | 30850 | 30900 | 30800 | 600 |
| 363 | 20250516 | 132900 | 7516097500 | 30850 | 30950 | 30950 | 30850 | 511 |
| 364 | 20250516 | 132800 | 7500314250 | 30900 | 30950 | 30950 | 30850 | 345 |
| 365 | 20250516 | 132700 | 7489657750 | 30900 | 30950 | 31000 | 30900 | 271 |
| 366 | 20250516 | 132600 | 7481264400 | 30950 | 30900 | 31000 | 30800 | 379 |
| 367 | 20250516 | 132500 | 7469553200 | 30900 | 30950 | 30950 | 30850 | 544 |
| 368 | 20250516 | 132400 | 7452764150 | 30950 | 30900 | 30950 | 30850 | 270 |
| 369 | 20250516 | 132300 | 7444420400 | 30900 | 30950 | 31000 | 30800 | 1728 |
| 370 | 20250516 | 132200 | 7391111250 | 30950 | 30950 | 31000 | 30900 | 399 |
| 371 | 20250516 | 132100 | 7378767150 | 30950 | 30950 | 30950 | 30900 | 270 |
| 372 | 20250516 | 132000 | 7370416300 | 30950 | 31000 | 31000 | 30850 | 334 |
| 373 | 20250516 | 131900 | 7360089000 | 30950 | 30950 | 31000 | 30900 | 483 |
| 374 | 20250516 | 131800 | 7345153300 | 30950 | 31000 | 31000 | 30900 | 346 |
| 375 | 20250516 | 131700 | 7334439850 | 30950 | 30950 | 31000 | 30850 | 365 |
| 376 | 20250516 | 131600 | 7323149800 | 30900 | 31000 | 31000 | 30850 | 720 |
| 377 | 20250516 | 131500 | 7300900950 | 31000 | 31100 | 31100 | 30900 | 2043 |
| 378 | 20250516 | 131400 | 7237668000 | 31100 | 31150 | 31150 | 30950 | 1646 |
| 379 | 20250516 | 131300 | 7186653200 | 31150 | 31200 | 31200 | 31000 | 1434 |
| 380 | 20250516 | 131200 | 7142046200 | 31200 | 31300 | 31300 | 31150 | 455 |
| 381 | 20250516 | 131100 | 7127838500 | 31300 | 31250 | 31300 | 31200 | 347 |
| 382 | 20250516 | 131000 | 7116993650 | 31250 | 31250 | 31300 | 31200 | 331 |
| 383 | 20250516 | 130900 | 7106651050 | 31250 | 31300 | 31300 | 31200 | 862 |
| 384 | 20250516 | 130800 | 7079712450 | 31300 | 31300 | 31300 | 31250 | 305 |
| 385 | 20250516 | 130700 | 7070167600 | 31300 | 31300 | 31350 | 31250 | 319 |
| 386 | 20250516 | 130600 | 7060185700 | 31300 | 31275 | 31350 | 31250 | 292 |
| 387 | 20250516 | 130500 | 7051047300 | 31300 | 31300 | 31300 | 31250 | 495 |
| 388 | 20250516 | 130400 | 7035557750 | 31300 | 31300 | 31300 | 31250 | 277 |
| 389 | 20250516 | 130300 | 7026894100 | 31300 | 31250 | 31350 | 31250 | 302 |
| 390 | 20250516 | 130200 | 7017446150 | 31300 | 31300 | 31300 | 31250 | 417 |
| 391 | 20250516 | 130100 | 7004398750 | 31300 | 31250 | 31300 | 31250 | 298 |
| 392 | 20250516 | 130000 | 6995073600 | 31300 | 31300 | 31300 | 31250 | 271 |
| 393 | 20250516 | 125900 | 6986598000 | 31300 | 31300 | 31350 | 31150 | 1004 |
| 394 | 20250516 | 125800 | 6955229350 | 31350 | 31350 | 31350 | 31250 | 319 |
| 395 | 20250516 | 125700 | 6945240400 | 31250 | 31350 | 31350 | 31250 | 193 |
| 396 | 20250516 | 125600 | 6939198400 | 31350 | 31300 | 31350 | 31250 | 498 |
| 397 | 20250516 | 125500 | 6923615250 | 31300 | 31250 | 31350 | 31250 | 313 |
| 398 | 20250516 | 125400 | 6913815950 | 31350 | 31250 | 31350 | 31200 | 5422 |
| 399 | 20250516 | 125300 | 6744111700 | 31250 | 31300 | 31300 | 31200 | 228 |
| 400 | 20250516 | 125200 | 6736986900 | 31300 | 31250 | 31300 | 31200 | 352 |
| 401 | 20250516 | 125100 | 6725982200 | 31250 | 31250 | 31250 | 31200 | 210 |
| 402 | 20250516 | 125000 | 6719423750 | 31250 | 31250 | 31300 | 31200 | 295 |
| 403 | 20250516 | 124900 | 6710206900 | 31250 | 31300 | 31300 | 31250 | 524 |
| 404 | 20250516 | 124800 | 6693821750 | 31300 | 31300 | 31300 | 31200 | 325 |
| 405 | 20250516 | 124700 | 6683664200 | 31300 | 31250 | 31300 | 31200 | 212 |
| 406 | 20250516 | 124600 | 6677035150 | 31250 | 31250 | 31300 | 31200 | 284 |
| 407 | 20250516 | 124500 | 6668151900 | 31250 | 31300 | 31300 | 31200 | 363 |
| 408 | 20250516 | 124400 | 6656808350 | 31250 | 31300 | 31300 | 31250 | 366 |
| 409 | 20250516 | 124300 | 6645360000 | 31300 | 31250 | 31300 | 31250 | 723 |
| 410 | 20250516 | 124200 | 6622761350 | 31250 | 31250 | 31250 | 31200 | 373 |
| 411 | 20250516 | 124100 | 6611115600 | 31250 | 31250 | 31250 | 31200 | 744 |
| 412 | 20250516 | 124000 | 6587870450 | 31250 | 31300 | 31300 | 31200 | 222 |
| 413 | 20250516 | 123900 | 6580934750 | 31250 | 31300 | 31300 | 31250 | 273 |
| 414 | 20250516 | 123800 | 6572396750 | 31300 | 31200 | 31300 | 31150 | 505 |
| 415 | 20250516 | 123700 | 6556622150 | 31200 | 31200 | 31250 | 31200 | 100 |
| 416 | 20250516 | 123600 | 6553501200 | 31250 | 31250 | 31300 | 31050 | 1523 |
| 417 | 20250516 | 123500 | 6506077450 | 31250 | 31250 | 31250 | 31200 | 362 |
| 418 | 20250516 | 123400 | 6494769900 | 31250 | 31250 | 31300 | 31200 | 1071 |
| 419 | 20250516 | 123300 | 6461299050 | 31250 | 31300 | 31300 | 31200 | 386 |
| 420 | 20250516 | 123200 | 6449231700 | 31300 | 31250 | 31300 | 31200 | 234 |
| 421 | 20250516 | 123100 | 6441914750 | 31250 | 31250 | 31300 | 31200 | 370 |
| 422 | 20250516 | 123000 | 6430352450 | 31250 | 31300 | 31300 | 31200 | 288 |
| 423 | 20250516 | 122900 | 6421345500 | 31300 | 31300 | 31300 | 31200 | 274 |
| 424 | 20250516 | 122800 | 6412780450 | 31300 | 31300 | 31300 | 31200 | 323 |
| 425 | 20250516 | 122700 | 6402677000 | 31300 | 31250 | 31300 | 31200 | 829 |
| 426 | 20250516 | 122600 | 6376738200 | 31200 | 31250 | 31250 | 31150 | 229 |
| 427 | 20250516 | 122500 | 6369587900 | 31250 | 31200 | 31300 | 31200 | 261 |
| 428 | 20250516 | 122400 | 6361432500 | 31200 | 31200 | 31250 | 31150 | 359 |
| 429 | 20250516 | 122300 | 6350225200 | 31200 | 31150 | 31200 | 31050 | 282 |
| 430 | 20250516 | 122200 | 6341443350 | 31150 | 31250 | 31250 | 31100 | 162 |
| 431 | 20250516 | 122100 | 6336394550 | 31250 | 31250 | 31250 | 31100 | 294 |
| 432 | 20250516 | 122000 | 6327221800 | 31200 | 31150 | 31250 | 31150 | 252 |
| 433 | 20250516 | 121900 | 6319365350 | 31200 | 31250 | 31250 | 31200 | 246 |
| 434 | 20250516 | 121800 | 6311681900 | 31250 | 31200 | 31250 | 31150 | 318 |
| 435 | 20250516 | 121700 | 6301755000 | 31200 | 31250 | 31250 | 31150 | 183 |
| 436 | 20250516 | 121600 | 6296049950 | 31250 | 31250 | 31250 | 31200 | 293 |
| 437 | 20250516 | 121500 | 6286898850 | 31250 | 31250 | 31250 | 31200 | 304 |
| 438 | 20250516 | 121400 | 6277403950 | 31250 | 31200 | 31250 | 31200 | 289 |
| 439 | 20250516 | 121300 | 6268377000 | 31250 | 31250 | 31250 | 31200 | 500 |
| 440 | 20250516 | 121200 | 6252755350 | 31250 | 31200 | 31250 | 31200 | 676 |
| 441 | 20250516 | 121100 | 6231659000 | 31200 | 31200 | 31200 | 31150 | 284 |
| 442 | 20250516 | 121000 | 6222799550 | 31150 | 31200 | 31200 | 31150 | 349 |
| 443 | 20250516 | 120900 | 6211915650 | 31200 | 31200 | 31200 | 31150 | 214 |
| 444 | 20250516 | 120800 | 6205243250 | 31200 | 31200 | 31200 | 31100 | 304 |
| 445 | 20250516 | 120700 | 6195768400 | 31200 | 31200 | 31200 | 31050 | 376 |
| 446 | 20250516 | 120600 | 6184045550 | 31200 | 31150 | 31200 | 31050 | 219 |
| 447 | 20250516 | 120500 | 6177229350 | 31150 | 31100 | 31150 | 31050 | 679 |
| 448 | 20250516 | 120400 | 6156113450 | 31150 | 31100 | 31150 | 31100 | 327 |
| 449 | 20250516 | 120300 | 6145931150 | 31100 | 31150 | 31150 | 31050 | 178 |
| 450 | 20250516 | 120200 | 6140391900 | 31150 | 31100 | 31150 | 31050 | 576 |
| 451 | 20250516 | 120100 | 6122477450 | 31100 | 31100 | 31100 | 31050 | 380 |
| 452 | 20250516 | 120000 | 6110664000 | 31100 | 31100 | 31100 | 31050 | 277 |
| 453 | 20250516 | 115900 | 6102054750 | 31100 | 31100 | 31100 | 31050 | 264 |
| 454 | 20250516 | 115800 | 6093847725 | 31100 | 31150 | 31200 | 31050 | 538 |
| 455 | 20250516 | 115700 | 6077112475 | 31150 | 31150 | 31150 | 31100 | 128 |
| 456 | 20250516 | 115600 | 6073126925 | 31150 | 31150 | 31200 | 31100 | 282 |
| 457 | 20250516 | 115500 | 6064341025 | 31200 | 31100 | 31200 | 31050 | 309 |
| 458 | 20250516 | 115400 | 6054730325 | 31100 | 31100 | 31100 | 31050 | 213 |
| 459 | 20250516 | 115300 | 6048110925 | 31100 | 31150 | 31200 | 31050 | 462 |
| 460 | 20250516 | 115200 | 6033727625 | 31150 | 31150 | 31150 | 30950 | 268 |
| 461 | 20250516 | 115100 | 6025391525 | 31150 | 31150 | 31150 | 30950 | 524 |
| 462 | 20250516 | 115000 | 6009085075 | 31150 | 31200 | 31200 | 31050 | 322 |
| 463 | 20250516 | 114900 | 5999057525 | 31150 | 31100 | 31150 | 31050 | 228 |
| 464 | 20250516 | 114800 | 5991970525 | 31100 | 31100 | 31150 | 31050 | 1238 |
| 465 | 20250516 | 114700 | 5953427275 | 31100 | 30950 | 31100 | 30950 | 510 |
| 466 | 20250516 | 114600 | 5937604975 | 31000 | 31000 | 31000 | 30950 | 273 |
| 467 | 20250516 | 114500 | 5929146375 | 31000 | 31050 | 31050 | 30900 | 206 |
| 468 | 20250516 | 114400 | 5922764825 | 31050 | 31050 | 31050 | 31000 | 319 |
| 469 | 20250516 | 114300 | 5912866425 | 31050 | 31050 | 31050 | 31000 | 182 |
| 470 | 20250516 | 114200 | 5907217225 | 31000 | 31050 | 31100 | 30900 | 529 |
| 471 | 20250516 | 114100 | 5890805325 | 31050 | 31050 | 31100 | 30950 | 577 |
| 472 | 20250516 | 114000 | 5872903575 | 31050 | 31100 | 31100 | 31000 | 193 |
| 473 | 20250516 | 113900 | 5866910475 | 31100 | 31100 | 31150 | 31000 | 381 |
| 474 | 20250516 | 113800 | 5855076375 | 31100 | 31100 | 31100 | 31000 | 196 |
| 475 | 20250516 | 113700 | 5848988350 | 31100 | 31050 | 31100 | 31000 | 307 |
| 476 | 20250516 | 113600 | 5839457000 | 31050 | 31000 | 31100 | 30950 | 623 |
| 477 | 20250516 | 113500 | 5820128100 | 31000 | 30950 | 31000 | 30950 | 174 |
| 478 | 20250516 | 113400 | 5814739400 | 31000 | 31000 | 31000 | 30950 | 250 |
| 479 | 20250516 | 113300 | 5806991400 | 31000 | 30900 | 31000 | 30850 | 688 |
| 480 | 20250516 | 113200 | 5785725600 | 30900 | 30900 | 30900 | 30850 | 214 |
| 481 | 20250516 | 113100 | 5779118250 | 30900 | 30850 | 30900 | 30850 | 248 |
| 482 | 20250516 | 113000 | 5771459650 | 30900 | 30850 | 30900 | 30750 | 1036 |
| 483 | 20250516 | 112900 | 5739528850 | 30900 | 30900 | 30900 | 30850 | 258 |
| 484 | 20250516 | 112800 | 5731564350 | 30900 | 30950 | 30950 | 30850 | 527 |
| 485 | 20250516 | 112700 | 5715276850 | 30950 | 30900 | 30950 | 30900 | 391 |
| 486 | 20250516 | 112600 | 5703182850 | 30900 | 30900 | 30950 | 30850 | 970 |
| 487 | 20250516 | 112500 | 5673210700 | 30900 | 31000 | 31000 | 30750 | 1789 |
| 488 | 20250516 | 112400 | 5618031300 | 31000 | 31000 | 31050 | 30900 | 213 |
| 489 | 20250516 | 112300 | 5611434775 | 30950 | 31000 | 31050 | 30900 | 2444 |
| 490 | 20250516 | 112200 | 5535784575 | 31000 | 31100 | 31100 | 30950 | 3778 |
| 491 | 20250516 | 112100 | 5418561875 | 31100 | 31100 | 31100 | 31000 | 446 |
| 492 | 20250516 | 112000 | 5404706325 | 31100 | 31150 | 31200 | 31050 | 834 |
| 493 | 20250516 | 111900 | 5378761825 | 31200 | 31200 | 31200 | 31100 | 694 |
| 494 | 20250516 | 111800 | 5357143875 | 31200 | 31150 | 31200 | 31150 | 286 |
| 495 | 20250516 | 111700 | 5348226475 | 31200 | 31150 | 31200 | 31150 | 344 |
| 496 | 20250516 | 111600 | 5337504325 | 31200 | 31200 | 31200 | 31100 | 416 |
| 497 | 20250516 | 111500 | 5324536875 | 31200 | 31200 | 31200 | 31150 | 395 |
| 498 | 20250516 | 111400 | 5312226425 | 31100 | 31200 | 31200 | 31100 | 270 |
| 499 | 20250516 | 111300 | 5303820925 | 31100 | 31200 | 31200 | 31100 | 857 |
| 500 | 20250516 | 111200 | 5277117975 | 31200 | 31200 | 31200 | 31150 | 253 |
| 501 | 20250516 | 111100 | 5269226825 | 31200 | 31200 | 31250 | 31150 | 976 |
| 502 | 20250516 | 111000 | 5238800425 | 31200 | 31200 | 31200 | 31150 | 599 |
| 503 | 20250516 | 110900 | 5220128675 | 31200 | 31200 | 31200 | 31150 | 153 |
| 504 | 20250516 | 110800 | 5215358625 | 31200 | 31250 | 31250 | 31150 | 277 |
| 505 | 20250516 | 110700 | 5206710825 | 31250 | 31250 | 31250 | 31150 | 422 |
| 506 | 20250516 | 110600 | 5193537325 | 31200 | 31200 | 31250 | 31200 | 479 |
| 507 | 20250516 | 110500 | 5178588475 | 31200 | 31150 | 31250 | 31150 | 865 |
| 508 | 20250516 | 110400 | 5151606225 | 31150 | 31200 | 31200 | 31100 | 449 |
| 509 | 20250516 | 110300 | 5137615275 | 31200 | 31200 | 31200 | 31150 | 248 |
| 510 | 20250516 | 110200 | 5129882425 | 31200 | 31200 | 31250 | 31150 | 323 |
| 511 | 20250516 | 110100 | 5119800225 | 31200 | 31250 | 31250 | 31150 | 604 |
| 512 | 20250516 | 110000 | 5100960775 | 31250 | 31250 | 31300 | 31200 | 238 |
| 513 | 20250516 | 105900 | 5093522325 | 31300 | 31250 | 31300 | 31200 | 655 |
| 514 | 20250516 | 105800 | 5073056675 | 31250 | 31250 | 31250 | 31150 | 370 |
| 515 | 20250516 | 105700 | 5061513075 | 31300 | 31250 | 31300 | 31200 | 204 |
| 516 | 20250516 | 105600 | 5055133525 | 31300 | 31300 | 31300 | 31200 | 349 |
| 517 | 20250516 | 105500 | 5044223225 | 31250 | 31300 | 31300 | 31200 | 639 |
| 518 | 20250516 | 105400 | 5024262625 | 31300 | 31300 | 31300 | 31250 | 545 |
| 519 | 20250516 | 105300 | 5007214025 | 31300 | 31250 | 31300 | 31200 | 1239 |
| 520 | 20250516 | 105200 | 4968493075 | 31250 | 31250 | 31250 | 31200 | 408 |
| 521 | 20250516 | 105100 | 4955758475 | 31250 | 31250 | 31250 | 31200 | 200 |
| 522 | 20250516 | 105000 | 4949510175 | 31250 | 31200 | 31250 | 31150 | 411 |
| 523 | 20250516 | 104900 | 4936682125 | 31250 | 31250 | 31250 | 31200 | 952 |
| 524 | 20250516 | 104800 | 4906973625 | 31300 | 31250 | 31300 | 31200 | 435 |
| 525 | 20250516 | 104700 | 4893382625 | 31200 | 31200 | 31300 | 31150 | 2412 |
| 526 | 20250516 | 104600 | 4818069425 | 31250 | 31250 | 31250 | 31150 | 223 |
| 527 | 20250516 | 104500 | 4811105625 | 31300 | 31200 | 31300 | 31200 | 1664 |
| 528 | 20250516 | 104400 | 4759155975 | 31200 | 31250 | 31300 | 31100 | 1401 |
| 529 | 20250516 | 104300 | 4715462775 | 31250 | 31250 | 31300 | 31250 | 870 |
| 530 | 20250516 | 104200 | 4688270100 | 31300 | 31300 | 31300 | 31250 | 1200 |
| 531 | 20250516 | 104100 | 4650731500 | 31250 | 31300 | 31350 | 31250 | 370 |
| 532 | 20250516 | 104000 | 4639148850 | 31300 | 31300 | 31350 | 31250 | 1199 |
| 533 | 20250516 | 103900 | 4601623200 | 31300 | 31200 | 31300 | 31150 | 2671 |
| 534 | 20250516 | 103800 | 4518229650 | 31150 | 31100 | 31250 | 31100 | 3204 |
| 535 | 20250516 | 103700 | 4418351950 | 31050 | 30900 | 31100 | 30850 | 3431 |
| 536 | 20250516 | 103600 | 4312101700 | 30900 | 30750 | 30900 | 30750 | 1896 |
| 537 | 20250516 | 103500 | 4253655350 | 30750 | 30750 | 30800 | 30700 | 798 |
| 538 | 20250516 | 103400 | 4229136050 | 30800 | 30850 | 30850 | 30750 | 1069 |
| 539 | 20250516 | 103300 | 4196219100 | 30850 | 30850 | 30850 | 30800 | 263 |
| 540 | 20250516 | 103200 | 4188116200 | 30800 | 30800 | 30850 | 30750 | 907 |
| 541 | 20250516 | 103100 | 4160199450 | 30750 | 30800 | 30850 | 30750 | 823 |
| 542 | 20250516 | 103000 | 4134859400 | 30800 | 30800 | 30850 | 30800 | 156 |
| 543 | 20250516 | 102900 | 4130052200 | 30800 | 30750 | 30850 | 30750 | 1154 |
| 544 | 20250516 | 102800 | 4094507800 | 30750 | 30800 | 30800 | 30750 | 257 |
| 545 | 20250516 | 102700 | 4086592300 | 30800 | 30800 | 30850 | 30750 | 325 |
| 546 | 20250516 | 102600 | 4076584750 | 30800 | 30750 | 30800 | 30700 | 663 |
| 547 | 20250516 | 102500 | 4056201000 | 30700 | 30700 | 30750 | 30600 | 729 |
| 548 | 20250516 | 102400 | 4033824450 | 30700 | 30650 | 30750 | 30650 | 721 |
| 549 | 20250516 | 102300 | 4011709200 | 30650 | 30600 | 30700 | 30600 | 358 |
| 550 | 20250516 | 102200 | 4000747550 | 30700 | 30600 | 30700 | 30600 | 78 |
| 551 | 20250516 | 102100 | 3998359300 | 30650 | 30650 | 30700 | 30600 | 376 |
| 552 | 20250516 | 102000 | 3986836500 | 30650 | 30700 | 30700 | 30650 | 129 |
| 553 | 20250516 | 101900 | 3982881450 | 30700 | 30650 | 30750 | 30650 | 78 |
| 554 | 20250516 | 101800 | 3980488450 | 30650 | 30650 | 30750 | 30650 | 655 |
| 555 | 20250516 | 101700 | 3960399000 | 30650 | 30650 | 30700 | 30600 | 366 |
| 556 | 20250516 | 101600 | 3949187550 | 30650 | 30650 | 30650 | 30650 | 473 |
| 557 | 20250516 | 101500 | 3934690100 | 30650 | 30650 | 30650 | 30650 | 608 |
| 558 | 20250516 | 101400 | 3916054900 | 30600 | 30650 | 30650 | 30600 | 251 |
| 559 | 20250516 | 101300 | 3908372550 | 30600 | 30650 | 30700 | 30600 | 181 |
| 560 | 20250516 | 101200 | 3902833750 | 30700 | 30650 | 30700 | 30600 | 932 |
| 561 | 20250516 | 101100 | 3874279850 | 30650 | 30600 | 30650 | 30500 | 1304 |
| 562 | 20250516 | 101000 | 3834431200 | 30600 | 30650 | 30650 | 30550 | 709 |
| 563 | 20250516 | 100900 | 3812726100 | 30650 | 30700 | 30700 | 30600 | 352 |
| 564 | 20250516 | 100800 | 3801930200 | 30750 | 30750 | 30750 | 30600 | 4833 |
| 565 | 20250516 | 100700 | 3653328000 | 30750 | 30800 | 30850 | 30750 | 779 |
| 566 | 20250516 | 100600 | 3629342550 | 30800 | 30800 | 30800 | 30700 | 766 |
| 567 | 20250516 | 100500 | 3605767700 | 30750 | 30600 | 30800 | 30600 | 1320 |
| 568 | 20250516 | 100400 | 3565231400 | 30600 | 30600 | 30700 | 30550 | 111 |
| 569 | 20250516 | 100300 | 3561831700 | 30600 | 30500 | 30650 | 30500 | 1235 |
| 570 | 20250516 | 100200 | 3524096150 | 30500 | 30600 | 30650 | 30500 | 1499 |
| 571 | 20250516 | 100100 | 3478312550 | 30650 | 30600 | 30700 | 30550 | 948 |
| 572 | 20250516 | 100000 | 3449323750 | 30600 | 30650 | 30700 | 30600 | 818 |
| 573 | 20250516 | 095900 | 3424289350 | 30650 | 30650 | 30750 | 30650 | 583 |
| 574 | 20250516 | 095800 | 3406418150 | 30750 | 30700 | 30750 | 30650 | 188 |
| 575 | 20250516 | 095700 | 3400647800 | 30700 | 30750 | 30800 | 30650 | 842 |
| 576 | 20250516 | 095600 | 3374790950 | 30750 | 30700 | 30800 | 30700 | 125 |
| 577 | 20250516 | 095500 | 3370951450 | 30750 | 30700 | 30800 | 30700 | 575 |
| 578 | 20250516 | 095400 | 3353268450 | 30700 | 30850 | 30850 | 30700 | 548 |
| 579 | 20250516 | 095300 | 3336390050 | 30800 | 30800 | 30850 | 30800 | 225 |
| 580 | 20250516 | 095200 | 3329449100 | 30850 | 30850 | 30900 | 30800 | 750 |
| 581 | 20250516 | 095100 | 3306312775 | 30900 | 30800 | 30900 | 30800 | 1164 |
| 582 | 20250516 | 095000 | 3270421575 | 30700 | 30750 | 30850 | 30700 | 1690 |
| 583 | 20250516 | 094900 | 3218376725 | 30800 | 30800 | 30800 | 30750 | 92 |
| 584 | 20250516 | 094800 | 3215545275 | 30750 | 30850 | 30900 | 30750 | 1612 |
| 585 | 20250516 | 094700 | 3165812325 | 30850 | 30800 | 30900 | 30750 | 760 |
| 586 | 20250516 | 094600 | 3142368475 | 30750 | 30850 | 30900 | 30700 | 2192 |
| 587 | 20250516 | 094500 | 3074825275 | 30900 | 30850 | 30900 | 30800 | 2150 |
| 588 | 20250516 | 094400 | 3008471925 | 30850 | 30750 | 30900 | 30750 | 1135 |
| 589 | 20250516 | 094300 | 2973483575 | 30800 | 30600 | 30800 | 30600 | 895 |
| 590 | 20250516 | 094200 | 2945991725 | 30650 | 30550 | 30650 | 30500 | 1064 |
| 591 | 20250516 | 094100 | 2913469325 | 30550 | 30450 | 30550 | 30350 | 3444 |
| 592 | 20250516 | 094000 | 2808528475 | 30400 | 30450 | 30500 | 30400 | 1946 |
| 593 | 20250516 | 093900 | 2749336525 | 30450 | 30550 | 30550 | 30450 | 881 |
| 594 | 20250516 | 093800 | 2722501900 | 30550 | 30450 | 30550 | 30400 | 2167 |
| 595 | 20250516 | 093700 | 2656444750 | 30500 | 30550 | 30550 | 30450 | 3581 |
| 596 | 20250516 | 093600 | 2547215900 | 30550 | 30650 | 30650 | 30550 | 1267 |
| 597 | 20250516 | 093500 | 2508501450 | 30600 | 30550 | 30650 | 30550 | 1312 |
| 598 | 20250516 | 093400 | 2468402750 | 30600 | 30600 | 30650 | 30600 | 1758 |
| 599 | 20250516 | 093300 | 2414606600 | 30600 | 30700 | 30700 | 30600 | 2206 |
| 600 | 20250516 | 093200 | 2346993250 | 30700 | 30700 | 30750 | 30650 | 674 |
| 601 | 20250516 | 093100 | 2326301800 | 30700 | 30750 | 30800 | 30650 | 1134 |
| 602 | 20250516 | 093000 | 2291492950 | 30750 | 30550 | 30800 | 30550 | 4436 |
| 603 | 20250516 | 092900 | 2155403900 | 30600 | 30700 | 30700 | 30600 | 3117 |
| 604 | 20250516 | 092800 | 2059924800 | 30700 | 30700 | 30750 | 30650 | 526 |
| 605 | 20250516 | 092700 | 2043777950 | 30700 | 30800 | 30800 | 30650 | 1282 |
| 606 | 20250516 | 092600 | 2004394750 | 30750 | 30700 | 30800 | 30700 | 419 |
| 607 | 20250516 | 092500 | 1991501050 | 30700 | 30700 | 30850 | 30650 | 2259 |
| 608 | 20250516 | 092400 | 1922073700 | 30700 | 30700 | 30800 | 30650 | 1117 |
| 609 | 20250516 | 092300 | 1887785400 | 30750 | 30650 | 30800 | 30600 | 5046 |
| 610 | 20250516 | 092200 | 1733149450 | 30650 | 30800 | 30800 | 30650 | 1425 |
| 611 | 20250516 | 092100 | 1689434000 | 30700 | 30800 | 30800 | 30700 | 502 |
| 612 | 20250516 | 092000 | 1673998100 | 30750 | 30800 | 30850 | 30750 | 374 |
| 613 | 20250516 | 091900 | 1662493500 | 30750 | 30800 | 30850 | 30750 | 1327 |
| 614 | 20250516 | 091800 | 1621656650 | 30800 | 30750 | 30850 | 30750 | 718 |
| 615 | 20250516 | 091700 | 1599570850 | 30900 | 30750 | 31000 | 30650 | 1927 |
| 616 | 20250516 | 091600 | 1540253000 | 30700 | 30650 | 30700 | 30600 | 1897 |
| 617 | 20250516 | 091500 | 1482114300 | 30650 | 30800 | 30800 | 30600 | 3516 |
| 618 | 20250516 | 091400 | 1374204300 | 30850 | 30750 | 30900 | 30700 | 1515 |
| 619 | 20250516 | 091300 | 1327583300 | 30750 | 30900 | 30900 | 30750 | 1281 |
| 620 | 20250516 | 091200 | 1288173600 | 30900 | 30850 | 31000 | 30800 | 5402 |
| 621 | 20250516 | 091100 | 1121654800 | 30850 | 30900 | 31000 | 30850 | 1772 |
| 622 | 20250516 | 091000 | 1066869100 | 30950 | 30950 | 31000 | 30900 | 197 |
| 623 | 20250516 | 090900 | 1060772500 | 31000 | 31200 | 31200 | 30900 | 1360 |
| 624 | 20250516 | 090800 | 1018534650 | 31100 | 31100 | 31200 | 31100 | 699 |
| 625 | 20250516 | 090700 | 996769100 | 31050 | 31150 | 31250 | 31050 | 850 |
| 626 | 20250516 | 090600 | 970318750 | 31250 | 31400 | 31400 | 31150 | 2828 |
| 627 | 20250516 | 090500 | 881724700 | 31400 | 31200 | 31400 | 31200 | 1346 |
| 628 | 20250516 | 090400 | 839550800 | 31200 | 31200 | 31250 | 31100 | 2770 |
| 629 | 20250516 | 090300 | 753175250 | 31200 | 30900 | 31200 | 30850 | 1485 |
| 630 | 20250516 | 090200 | 707198500 | 30950 | 30800 | 30950 | 30750 | 2170 |
| 631 | 20250516 | 090100 | 640262550 | 30800 | 31100 | 31250 | 30800 | 6468 |
| 632 | 20250516 | 090000 | 440150500 | 31100 | 31300 | 31450 | 31100 | 14081 |