27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 181600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 3 | 20250515 | 181500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20250515 | 181400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20250515 | 181300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20250515 | 181200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20250515 | 181100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20250515 | 181000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20250515 | 180900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20250515 | 180800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20250515 | 180700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20250515 | 180600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20250515 | 180500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20250515 | 180400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20250515 | 180300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20250515 | 180200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20250515 | 180100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20250515 | 180000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20250515 | 175900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20250515 | 175800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20250515 | 175700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20250515 | 175600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20250515 | 175500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20250515 | 175400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20250515 | 175300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20250515 | 175200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20250515 | 175100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20250515 | 175000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20250515 | 174900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20250515 | 174800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20250515 | 174700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20250515 | 174600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 33 | 20250515 | 174500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20250515 | 174400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20250515 | 174300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20250515 | 174200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20250515 | 174100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20250515 | 174000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20250515 | 173900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20250515 | 173800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20250515 | 173700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20250515 | 173600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20250515 | 173500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20250515 | 173400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20250515 | 173300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20250515 | 173200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20250515 | 173100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20250515 | 173000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20250515 | 172900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20250515 | 172800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20250515 | 172700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20250515 | 172600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20250515 | 172500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20250515 | 172400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20250515 | 172300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20250515 | 172200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20250515 | 172100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20250515 | 172000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20250515 | 171900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20250515 | 171800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20250515 | 171700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20250515 | 171600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 63 | 20250515 | 171500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20250515 | 171400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20250515 | 171300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20250515 | 171200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20250515 | 171100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20250515 | 171000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20250515 | 170900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20250515 | 170800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20250515 | 170700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20250515 | 170600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20250515 | 170500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20250515 | 170400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20250515 | 170300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20250515 | 170200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20250515 | 170100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20250515 | 170000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20250515 | 165900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20250515 | 165800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20250515 | 165700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20250515 | 165600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20250515 | 165500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20250515 | 165400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20250515 | 165300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20250515 | 165200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20250515 | 165100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20250515 | 165000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20250515 | 164900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20250515 | 164800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20250515 | 164700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20250515 | 164600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 93 | 20250515 | 164500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20250515 | 164400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20250515 | 164300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20250515 | 164200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20250515 | 164100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20250515 | 164000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20250515 | 163900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20250515 | 163800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20250515 | 163700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20250515 | 163600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20250515 | 163500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20250515 | 163400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20250515 | 163300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20250515 | 163200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20250515 | 163100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20250515 | 163000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20250515 | 162900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20250515 | 162800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20250515 | 162700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20250515 | 162600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20250515 | 162500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20250515 | 162400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20250515 | 162300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20250515 | 162200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20250515 | 162100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20250515 | 162000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20250515 | 161900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20250515 | 161800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20250515 | 161700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20250515 | 161600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 123 | 20250515 | 161500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20250515 | 161400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20250515 | 161300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20250515 | 161200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20250515 | 161100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20250515 | 161000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20250515 | 160900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20250515 | 160800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20250515 | 160700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20250515 | 160600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20250515 | 160500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20250515 | 160400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20250515 | 160300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20250515 | 160200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20250515 | 160100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20250515 | 160000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20250515 | 155900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20250515 | 155800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20250515 | 155700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20250515 | 155600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20250515 | 155500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20250515 | 155400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20250515 | 155300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20250515 | 155200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20250515 | 155100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20250515 | 155000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20250515 | 154900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20250515 | 154800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20250515 | 154700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20250515 | 154600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 153 | 20250515 | 154500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20250515 | 154400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20250515 | 154300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20250515 | 154200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20250515 | 154100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20250515 | 154000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20250515 | 153900 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20250515 | 153800 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20250515 | 153700 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20250515 | 153600 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20250515 | 153500 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20250515 | 153400 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20250515 | 153300 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20250515 | 153200 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20250515 | 153100 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20250515 | 153000 | 1301520419 | 3505 | 3505 | 3505 | 3505 | 7993 |
| 169 | 20250515 | 152900 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20250515 | 152800 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20250515 | 152700 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20250515 | 152600 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20250515 | 152500 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20250515 | 152400 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20250515 | 152300 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20250515 | 152200 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20250515 | 152100 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20250515 | 152000 | 1273504954 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20250515 | 151900 | 1273504954 | 3520 | 3540 | 3545 | 3520 | 1897 |
| 180 | 20250515 | 151800 | 1266824689 | 3535 | 3535 | 3535 | 3520 | 943 |
| 181 | 20250515 | 151700 | 1263494139 | 3535 | 3535 | 3535 | 3535 | 1 |
| 182 | 20250515 | 151600 | 1263490604 | 3520 | 3535 | 3535 | 3520 | 185 |
| 183 | 20250515 | 151500 | 1262839379 | 3515 | 3530 | 3530 | 3515 | 135 |
| 184 | 20250515 | 151400 | 1262364194 | 3530 | 3540 | 3540 | 3505 | 1973 |
| 185 | 20250515 | 151300 | 1255420354 | 3550 | 3540 | 3550 | 3540 | 575 |
| 186 | 20250515 | 151200 | 1253384844 | 3540 | 3540 | 3540 | 3540 | 194 |
| 187 | 20250515 | 151100 | 1252698084 | 3545 | 3550 | 3560 | 3545 | 564 |
| 188 | 20250515 | 151000 | 1250696569 | 3550 | 3560 | 3560 | 3550 | 69 |
| 189 | 20250515 | 150900 | 1250451559 | 3555 | 3550 | 3555 | 3545 | 774 |
| 190 | 20250515 | 150800 | 1247705069 | 3550 | 3545 | 3550 | 3545 | 116 |
| 191 | 20250515 | 150700 | 1247293844 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20250515 | 150600 | 1247293844 | 3545 | 3550 | 3550 | 3540 | 1465 |
| 193 | 20250515 | 150500 | 1242107714 | 3545 | 3545 | 3545 | 3545 | 382 |
| 194 | 20250515 | 150400 | 1240753524 | 3540 | 3525 | 3545 | 3525 | 719 |
| 195 | 20250515 | 150300 | 1238215529 | 3545 | 3525 | 3545 | 3525 | 2 |
| 196 | 20250515 | 150200 | 1238208459 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20250515 | 150100 | 1238208459 | 3545 | 3535 | 3545 | 3530 | 325 |
| 198 | 20250515 | 150000 | 1237057899 | 3535 | 3510 | 3535 | 3510 | 821 |
| 199 | 20250515 | 145900 | 1234164514 | 3515 | 3520 | 3530 | 3510 | 2411 |
| 200 | 20250515 | 145800 | 1225686119 | 3530 | 3535 | 3535 | 3530 | 376 |
| 201 | 20250515 | 145700 | 1224358824 | 3545 | 3525 | 3545 | 3525 | 560 |
| 202 | 20250515 | 145600 | 1222377244 | 3550 | 3545 | 3550 | 3520 | 584 |
| 203 | 20250515 | 145500 | 1220315984 | 3550 | 3550 | 3550 | 3550 | 1 |
| 204 | 20250515 | 145400 | 1220312434 | 3530 | 3555 | 3565 | 3530 | 3961 |
| 205 | 20250515 | 145300 | 1206309814 | 3535 | 3555 | 3565 | 3535 | 1673 |
| 206 | 20250515 | 145200 | 1200377129 | 3555 | 3565 | 3565 | 3555 | 1182 |
| 207 | 20250515 | 145100 | 1196175009 | 3575 | 3560 | 3575 | 3550 | 186 |
| 208 | 20250515 | 145000 | 1195511999 | 3560 | 3545 | 3560 | 3530 | 2222 |
| 209 | 20250515 | 144900 | 1187625314 | 3550 | 3555 | 3555 | 3525 | 16178 |
| 210 | 20250515 | 144800 | 1130441674 | 3555 | 3565 | 3565 | 3530 | 6397 |
| 211 | 20250515 | 144700 | 1107791539 | 3540 | 3605 | 3630 | 3540 | 7742 |
| 212 | 20250515 | 144600 | 1080152014 | 3585 | 3605 | 3615 | 3585 | 2901 |
| 213 | 20250515 | 144500 | 1069719879 | 3605 | 3605 | 3625 | 3585 | 11493 |
| 214 | 20250515 | 144400 | 1028183294 | 3605 | 3585 | 3605 | 3570 | 2100 |
| 215 | 20250515 | 144300 | 1020650204 | 3585 | 3570 | 3610 | 3565 | 10875 |
| 216 | 20250515 | 144200 | 981685339 | 3555 | 3595 | 3615 | 3550 | 12392 |
| 217 | 20250515 | 144100 | 937360974 | 3580 | 3715 | 3735 | 3570 | 78427 |
| 218 | 20250515 | 144000 | 649902795 | 3720 | 3540 | 3720 | 3540 | 43783 |
| 219 | 20250515 | 143900 | 490488700 | 3530 | 3530 | 3530 | 3530 | 1039 |
| 220 | 20250515 | 143800 | 486821030 | 3540 | 3535 | 3540 | 3530 | 51 |
| 221 | 20250515 | 143700 | 486640790 | 3535 | 3535 | 3535 | 3535 | 160 |
| 222 | 20250515 | 143600 | 486075190 | 3535 | 3535 | 3535 | 3535 | 150 |
| 223 | 20250515 | 143500 | 485544940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20250515 | 143400 | 485544940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20250515 | 143300 | 485544940 | 3535 | 3530 | 3535 | 3530 | 219 |
| 226 | 20250515 | 143200 | 484771720 | 3525 | 3525 | 3525 | 3525 | 2185 |
| 227 | 20250515 | 143100 | 477069595 | 3525 | 3525 | 3525 | 3525 | 250 |
| 228 | 20250515 | 143000 | 476188345 | 3535 | 3525 | 3535 | 3525 | 401 |
| 229 | 20250515 | 142900 | 474774810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20250515 | 142800 | 474774810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20250515 | 142700 | 474774810 | 3535 | 3535 | 3535 | 3535 | 5 |
| 232 | 20250515 | 142600 | 474757135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20250515 | 142500 | 474757135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20250515 | 142400 | 474757135 | 3535 | 3515 | 3535 | 3515 | 143 |
| 235 | 20250515 | 142300 | 474254470 | 3530 | 3530 | 3530 | 3530 | 2 |
| 236 | 20250515 | 142200 | 474247410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20250515 | 142100 | 474247410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20250515 | 142000 | 474247410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20250515 | 141900 | 474247410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20250515 | 141800 | 474247410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20250515 | 141700 | 474247410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20250515 | 141600 | 474247410 | 3535 | 3530 | 3535 | 3530 | 230 |
| 243 | 20250515 | 141500 | 473434370 | 3515 | 3515 | 3515 | 3515 | 50 |
| 244 | 20250515 | 141400 | 473258620 | 3535 | 3535 | 3535 | 3535 | 100 |
| 245 | 20250515 | 141300 | 472905120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20250515 | 141200 | 472905120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20250515 | 141100 | 472905120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 248 | 20250515 | 141000 | 472905120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20250515 | 140900 | 472905120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20250515 | 140800 | 472905120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20250515 | 140700 | 472905120 | 3535 | 3530 | 3535 | 3530 | 46 |
| 252 | 20250515 | 140600 | 472742600 | 3530 | 3530 | 3530 | 3530 | 1 |
| 253 | 20250515 | 140500 | 472739070 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20250515 | 140400 | 472739070 | 3535 | 3525 | 3535 | 3525 | 3 |
| 255 | 20250515 | 140300 | 472728485 | 3520 | 3520 | 3520 | 3520 | 251 |
| 256 | 20250515 | 140200 | 471844965 | 3520 | 3525 | 3525 | 3520 | 1510 |
| 257 | 20250515 | 140100 | 466526495 | 3535 | 3535 | 3535 | 3535 | 3 |
| 258 | 20250515 | 140000 | 466515890 | 3525 | 3535 | 3535 | 3525 | 14 |
| 259 | 20250515 | 135900 | 466466475 | 3525 | 3530 | 3530 | 3525 | 211 |
| 260 | 20250515 | 135800 | 465722670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 261 | 20250515 | 135700 | 465722670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 262 | 20250515 | 135600 | 465722670 | 3545 | 3550 | 3550 | 3530 | 427 |
| 263 | 20250515 | 135500 | 464214825 | 3550 | 3530 | 3550 | 3530 | 169 |
| 264 | 20250515 | 135400 | 463617335 | 3545 | 3545 | 3545 | 3545 | 562 |
| 265 | 20250515 | 135300 | 461625045 | 3545 | 3535 | 3545 | 3530 | 1077 |
| 266 | 20250515 | 135200 | 457819950 | 3545 | 3535 | 3545 | 3535 | 63 |
| 267 | 20250515 | 135100 | 457596975 | 3545 | 3540 | 3545 | 3535 | 183 |
| 268 | 20250515 | 135000 | 456949150 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20250515 | 134900 | 456949150 | 3550 | 3540 | 3550 | 3540 | 121 |
| 270 | 20250515 | 134800 | 456520620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 271 | 20250515 | 134700 | 456520620 | 3540 | 3540 | 3540 | 3540 | 300 |
| 272 | 20250515 | 134600 | 455458620 | 3550 | 3540 | 3550 | 3540 | 44 |
| 273 | 20250515 | 134500 | 455302830 | 3555 | 3540 | 3555 | 3540 | 35 |
| 274 | 20250515 | 134400 | 455178900 | 3545 | 3545 | 3545 | 3545 | 2 |
| 275 | 20250515 | 134300 | 455171810 | 3555 | 3555 | 3555 | 3540 | 1644 |
| 276 | 20250515 | 134200 | 449348810 | 3555 | 3540 | 3570 | 3540 | 1506 |
| 277 | 20250515 | 134100 | 443986090 | 3545 | 3540 | 3545 | 3540 | 276 |
| 278 | 20250515 | 134000 | 443009010 | 3540 | 3540 | 3545 | 3540 | 195 |
| 279 | 20250515 | 133900 | 442318695 | 3545 | 3540 | 3550 | 3540 | 348 |
| 280 | 20250515 | 133800 | 441086700 | 3555 | 3555 | 3560 | 3545 | 647 |
| 281 | 20250515 | 133700 | 438789995 | 3550 | 3525 | 3550 | 3525 | 1600 |
| 282 | 20250515 | 133600 | 433137415 | 3525 | 3530 | 3535 | 3520 | 1489 |
| 283 | 20250515 | 133500 | 427888605 | 3530 | 3535 | 3540 | 3530 | 559 |
| 284 | 20250515 | 133400 | 425913970 | 3550 | 3550 | 3550 | 3550 | 1 |
| 285 | 20250515 | 133300 | 425910420 | 3550 | 3550 | 3550 | 3550 | 10 |
| 286 | 20250515 | 133200 | 425874920 | 3555 | 3555 | 3555 | 3555 | 0 |
| 287 | 20250515 | 133100 | 425874920 | 3555 | 3555 | 3555 | 3555 | 0 |
| 288 | 20250515 | 133000 | 425874920 | 3555 | 3535 | 3555 | 3535 | 35 |
| 289 | 20250515 | 132900 | 425751115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 290 | 20250515 | 132800 | 425751115 | 3560 | 3535 | 3560 | 3535 | 22 |
| 291 | 20250515 | 132700 | 425673295 | 3560 | 3560 | 3560 | 3560 | 0 |
| 292 | 20250515 | 132600 | 425673295 | 3560 | 3550 | 3560 | 3550 | 623 |
| 293 | 20250515 | 132500 | 423458875 | 3550 | 3550 | 3550 | 3550 | 533 |
| 294 | 20250515 | 132400 | 421566725 | 3550 | 3540 | 3550 | 3535 | 142 |
| 295 | 20250515 | 132300 | 421064010 | 3555 | 3555 | 3555 | 3555 | 0 |
| 296 | 20250515 | 132200 | 421064010 | 3555 | 3555 | 3555 | 3555 | 0 |
| 297 | 20250515 | 132100 | 421064010 | 3555 | 3550 | 3555 | 3550 | 422 |
| 298 | 20250515 | 132000 | 419565900 | 3555 | 3550 | 3555 | 3550 | 111 |
| 299 | 20250515 | 131900 | 419171340 | 3555 | 3555 | 3555 | 3555 | 102 |
| 300 | 20250515 | 131800 | 418808730 | 3550 | 3545 | 3550 | 3540 | 767 |
| 301 | 20250515 | 131700 | 416087670 | 3560 | 3560 | 3560 | 3550 | 423 |
| 302 | 20250515 | 131600 | 414584010 | 3565 | 3545 | 3565 | 3545 | 179 |
| 303 | 20250515 | 131500 | 413949435 | 3545 | 3550 | 3565 | 3540 | 1732 |
| 304 | 20250515 | 131400 | 407807550 | 3565 | 3565 | 3570 | 3565 | 866 |
| 305 | 20250515 | 131300 | 404720210 | 3565 | 3575 | 3575 | 3550 | 1637 |
| 306 | 20250515 | 131200 | 398904595 | 3575 | 3575 | 3575 | 3575 | 535 |
| 307 | 20250515 | 131100 | 396991970 | 3575 | 3575 | 3575 | 3545 | 1641 |
| 308 | 20250515 | 131000 | 391147330 | 3575 | 3575 | 3580 | 3555 | 679 |
| 309 | 20250515 | 130900 | 388726330 | 3575 | 3575 | 3575 | 3570 | 1159 |
| 310 | 20250515 | 130800 | 384584905 | 3575 | 3565 | 3575 | 3555 | 1633 |
| 311 | 20250515 | 130700 | 378761950 | 3575 | 3565 | 3575 | 3560 | 1675 |
| 312 | 20250515 | 130600 | 372784550 | 3565 | 3575 | 3575 | 3565 | 31 |
| 313 | 20250515 | 130500 | 372673960 | 3575 | 3555 | 3575 | 3540 | 3550 |
| 314 | 20250515 | 130400 | 360028795 | 3555 | 3555 | 3555 | 3540 | 750 |
| 315 | 20250515 | 130300 | 357368575 | 3555 | 3545 | 3555 | 3545 | 131 |
| 316 | 20250515 | 130200 | 356902900 | 3550 | 3545 | 3555 | 3540 | 3388 |
| 317 | 20250515 | 130100 | 344874245 | 3545 | 3540 | 3550 | 3540 | 1320 |
| 318 | 20250515 | 130000 | 340195825 | 3540 | 3540 | 3540 | 3540 | 69 |
| 319 | 20250515 | 125900 | 339951565 | 3540 | 3525 | 3545 | 3520 | 4894 |
| 320 | 20250515 | 125800 | 322633875 | 3525 | 3530 | 3530 | 3520 | 44 |
| 321 | 20250515 | 125700 | 322478790 | 3525 | 3525 | 3535 | 3515 | 1879 |
| 322 | 20250515 | 125600 | 315849190 | 3525 | 3515 | 3525 | 3515 | 904 |
| 323 | 20250515 | 125500 | 312668545 | 3515 | 3515 | 3515 | 3500 | 125 |
| 324 | 20250515 | 125400 | 312230670 | 3520 | 3520 | 3520 | 3520 | 0 |
| 325 | 20250515 | 125300 | 312230670 | 3520 | 3520 | 3520 | 3520 | 25 |
| 326 | 20250515 | 125200 | 312142670 | 3520 | 3520 | 3520 | 3520 | 24 |
| 327 | 20250515 | 125100 | 312058190 | 3520 | 3520 | 3520 | 3520 | 26 |
| 328 | 20250515 | 125000 | 311966670 | 3500 | 3520 | 3520 | 3500 | 51 |
| 329 | 20250515 | 124900 | 311787690 | 3520 | 3525 | 3525 | 3490 | 527 |
| 330 | 20250515 | 124800 | 309944120 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20250515 | 124700 | 309944120 | 3525 | 3525 | 3525 | 3525 | 166 |
| 332 | 20250515 | 124600 | 309358970 | 3525 | 3515 | 3525 | 3500 | 305 |
| 333 | 20250515 | 124500 | 308288635 | 3515 | 3515 | 3520 | 3500 | 5088 |
| 334 | 20250515 | 124400 | 290390825 | 3515 | 3515 | 3515 | 3515 | 25 |
| 335 | 20250515 | 124300 | 290302950 | 3515 | 3515 | 3515 | 3515 | 0 |
| 336 | 20250515 | 124200 | 290302950 | 3515 | 3515 | 3515 | 3515 | 24 |
| 337 | 20250515 | 124100 | 290218590 | 3515 | 3515 | 3515 | 3500 | 1035 |
| 338 | 20250515 | 124000 | 286580700 | 3515 | 3515 | 3515 | 3515 | 24 |
| 339 | 20250515 | 123900 | 286496340 | 3515 | 3515 | 3515 | 3515 | 24 |
| 340 | 20250515 | 123800 | 286411980 | 3515 | 3515 | 3515 | 3515 | 225 |
| 341 | 20250515 | 123700 | 285621105 | 3515 | 3515 | 3515 | 3515 | 0 |
| 342 | 20250515 | 123600 | 285621105 | 3515 | 3515 | 3515 | 3515 | 24 |
| 343 | 20250515 | 123500 | 285536745 | 3515 | 3510 | 3515 | 3510 | 2026 |
| 344 | 20250515 | 123400 | 278425355 | 3510 | 3510 | 3510 | 3510 | 25 |
| 345 | 20250515 | 123300 | 278337605 | 3500 | 3510 | 3510 | 3500 | 2143 |
| 346 | 20250515 | 123200 | 270836850 | 3510 | 3510 | 3510 | 3510 | 24 |
| 347 | 20250515 | 123100 | 270752610 | 3510 | 3510 | 3510 | 3510 | 20 |
| 348 | 20250515 | 123000 | 270682410 | 3510 | 3510 | 3510 | 3510 | 26 |
| 349 | 20250515 | 122900 | 270591150 | 3505 | 3510 | 3510 | 3505 | 67 |
| 350 | 20250515 | 122800 | 270356195 | 3510 | 3510 | 3510 | 3510 | 25 |
| 351 | 20250515 | 122700 | 270268445 | 3510 | 3510 | 3510 | 3505 | 26 |
| 352 | 20250515 | 122600 | 270177190 | 3510 | 3510 | 3510 | 3510 | 0 |
| 353 | 20250515 | 122500 | 270177190 | 3510 | 3510 | 3510 | 3510 | 27 |
| 354 | 20250515 | 122400 | 270082420 | 3510 | 3505 | 3510 | 3505 | 176 |
| 355 | 20250515 | 122300 | 269465410 | 3510 | 3510 | 3510 | 3505 | 613 |
| 356 | 20250515 | 122200 | 267315815 | 3510 | 3510 | 3510 | 3510 | 24 |
| 357 | 20250515 | 122100 | 267231575 | 3510 | 3510 | 3510 | 3510 | 25 |
| 358 | 20250515 | 122000 | 267143825 | 3510 | 3510 | 3510 | 3505 | 9 |
| 359 | 20250515 | 121900 | 267112270 | 3505 | 3510 | 3510 | 3505 | 29 |
| 360 | 20250515 | 121800 | 267010505 | 3510 | 3510 | 3510 | 3510 | 50 |
| 361 | 20250515 | 121700 | 266835005 | 3510 | 3510 | 3510 | 3510 | 24 |
| 362 | 20250515 | 121600 | 266750765 | 3510 | 3510 | 3510 | 3510 | 25 |
| 363 | 20250515 | 121500 | 266663015 | 3510 | 3510 | 3510 | 3510 | 0 |
| 364 | 20250515 | 121400 | 266663015 | 3510 | 3510 | 3510 | 3510 | 24 |
| 365 | 20250515 | 121300 | 266578775 | 3510 | 3510 | 3510 | 3510 | 24 |
| 366 | 20250515 | 121200 | 266494535 | 3510 | 3510 | 3510 | 3510 | 360 |
| 367 | 20250515 | 121100 | 265230935 | 3510 | 3510 | 3510 | 3510 | 24 |
| 368 | 20250515 | 121000 | 265146695 | 3505 | 3510 | 3510 | 3505 | 103 |
| 369 | 20250515 | 120900 | 264785505 | 3505 | 3505 | 3505 | 3505 | 0 |
| 370 | 20250515 | 120800 | 264785505 | 3505 | 3510 | 3510 | 3505 | 575 |
| 371 | 20250515 | 120700 | 262769760 | 3510 | 3510 | 3510 | 3510 | 78 |
| 372 | 20250515 | 120600 | 262495980 | 3510 | 3505 | 3510 | 3505 | 288 |
| 373 | 20250515 | 120500 | 261486420 | 3505 | 3505 | 3505 | 3505 | 27 |
| 374 | 20250515 | 120400 | 261391785 | 3500 | 3505 | 3505 | 3500 | 72 |
| 375 | 20250515 | 120300 | 261139530 | 3505 | 3505 | 3505 | 3505 | 250 |
| 376 | 20250515 | 120200 | 260263280 | 3505 | 3505 | 3505 | 3505 | 25 |
| 377 | 20250515 | 120100 | 260175655 | 3505 | 3505 | 3505 | 3505 | 110 |
| 378 | 20250515 | 120000 | 259790105 | 3505 | 3500 | 3505 | 3500 | 27 |
| 379 | 20250515 | 115900 | 259695480 | 3500 | 3505 | 3505 | 3500 | 28 |
| 380 | 20250515 | 115800 | 259597360 | 3505 | 3505 | 3505 | 3500 | 527 |
| 381 | 20250515 | 115700 | 257752725 | 3500 | 3500 | 3500 | 3500 | 1 |
| 382 | 20250515 | 115600 | 257749225 | 3505 | 3510 | 3510 | 3505 | 211 |
| 383 | 20250515 | 115500 | 257009375 | 3510 | 3510 | 3510 | 3510 | 25 |
| 384 | 20250515 | 115400 | 256921625 | 3510 | 3510 | 3510 | 3510 | 28 |
| 385 | 20250515 | 115300 | 256823345 | 3510 | 3510 | 3510 | 3510 | 141 |
| 386 | 20250515 | 115200 | 256328435 | 3510 | 3510 | 3510 | 3510 | 35 |
| 387 | 20250515 | 115100 | 256205585 | 3510 | 3510 | 3510 | 3510 | 10 |
| 388 | 20250515 | 115000 | 256170485 | 3510 | 3510 | 3510 | 3510 | 41 |
| 389 | 20250515 | 114900 | 256026575 | 3510 | 3505 | 3510 | 3505 | 1144 |
| 390 | 20250515 | 114800 | 252016735 | 3505 | 3505 | 3505 | 3505 | 85 |
| 391 | 20250515 | 114700 | 251718810 | 3505 | 3505 | 3505 | 3505 | 24 |
| 392 | 20250515 | 114600 | 251634690 | 3505 | 3505 | 3505 | 3505 | 26 |
| 393 | 20250515 | 114500 | 251543560 | 3505 | 3505 | 3505 | 3505 | 0 |
| 394 | 20250515 | 114400 | 251543560 | 3505 | 3500 | 3505 | 3500 | 339 |
| 395 | 20250515 | 114300 | 250355865 | 3505 | 3500 | 3505 | 3500 | 164 |
| 396 | 20250515 | 114200 | 249781745 | 3500 | 3490 | 3500 | 3490 | 389 |
| 397 | 20250515 | 114100 | 248420445 | 3490 | 3500 | 3500 | 3490 | 325 |
| 398 | 20250515 | 114000 | 247282955 | 3500 | 3500 | 3500 | 3500 | 125 |
| 399 | 20250515 | 113900 | 246845455 | 3490 | 3490 | 3490 | 3490 | 1 |
| 400 | 20250515 | 113800 | 246841965 | 3500 | 3500 | 3500 | 3500 | 24 |
| 401 | 20250515 | 113700 | 246757965 | 3490 | 3500 | 3500 | 3490 | 26 |
| 402 | 20250515 | 113600 | 246666975 | 3505 | 3505 | 3505 | 3505 | 24 |
| 403 | 20250515 | 113500 | 246582855 | 3490 | 3490 | 3505 | 3490 | 37 |
| 404 | 20250515 | 113400 | 246453200 | 3505 | 3505 | 3505 | 3505 | 24 |
| 405 | 20250515 | 113300 | 246369080 | 3505 | 3505 | 3505 | 3505 | 20 |
| 406 | 20250515 | 113200 | 246298980 | 3505 | 3505 | 3505 | 3505 | 26 |
| 407 | 20250515 | 113100 | 246207850 | 3490 | 3505 | 3505 | 3490 | 37 |
| 408 | 20250515 | 113000 | 246078195 | 3505 | 3495 | 3505 | 3495 | 2495 |
| 409 | 20250515 | 112900 | 237357920 | 3495 | 3505 | 3505 | 3495 | 799 |
| 410 | 20250515 | 112800 | 234560000 | 3505 | 3505 | 3505 | 3500 | 127 |
| 411 | 20250515 | 112700 | 234115365 | 3505 | 3505 | 3505 | 3505 | 0 |
| 412 | 20250515 | 112600 | 234115365 | 3505 | 3505 | 3505 | 3505 | 24 |
| 413 | 20250515 | 112500 | 234031245 | 3505 | 3505 | 3505 | 3505 | 25 |
| 414 | 20250515 | 112400 | 233943620 | 3510 | 3510 | 3510 | 3510 | 24 |
| 415 | 20250515 | 112300 | 233859380 | 3510 | 3510 | 3510 | 3510 | 25 |
| 416 | 20250515 | 112200 | 233771630 | 3510 | 3510 | 3510 | 3510 | 24 |
| 417 | 20250515 | 112100 | 233687390 | 3505 | 3505 | 3505 | 3505 | 50 |
| 418 | 20250515 | 112000 | 233512140 | 3510 | 3510 | 3510 | 3510 | 25 |
| 419 | 20250515 | 111900 | 233424390 | 3510 | 3510 | 3510 | 3510 | 24 |
| 420 | 20250515 | 111800 | 233340150 | 3510 | 3510 | 3510 | 3505 | 59 |
| 421 | 20250515 | 111700 | 233133170 | 3510 | 3510 | 3510 | 3510 | 24 |
| 422 | 20250515 | 111600 | 233048930 | 3510 | 3510 | 3510 | 3510 | 25 |
| 423 | 20250515 | 111500 | 232961180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 424 | 20250515 | 111400 | 232961180 | 3510 | 3510 | 3510 | 3510 | 24 |
| 425 | 20250515 | 111300 | 232876940 | 3510 | 3505 | 3510 | 3505 | 58 |
| 426 | 20250515 | 111200 | 232673525 | 3510 | 3510 | 3510 | 3510 | 24 |
| 427 | 20250515 | 111100 | 232589285 | 3515 | 3515 | 3515 | 3500 | 53 |
| 428 | 20250515 | 111000 | 232403395 | 3515 | 3515 | 3515 | 3515 | 524 |
| 429 | 20250515 | 110900 | 230561535 | 3515 | 3515 | 3515 | 3515 | 0 |
| 430 | 20250515 | 110800 | 230561535 | 3515 | 3515 | 3515 | 3515 | 155 |
| 431 | 20250515 | 110700 | 230016710 | 3515 | 3510 | 3515 | 3510 | 30 |
| 432 | 20250515 | 110600 | 229911285 | 3510 | 3510 | 3510 | 3510 | 29 |
| 433 | 20250515 | 110500 | 229809495 | 3515 | 3515 | 3515 | 3510 | 296 |
| 434 | 20250515 | 110400 | 228770405 | 3515 | 3515 | 3515 | 3515 | 24 |
| 435 | 20250515 | 110300 | 228686045 | 3515 | 3510 | 3515 | 3510 | 411 |
| 436 | 20250515 | 110200 | 227243430 | 3510 | 3500 | 3510 | 3500 | 225 |
| 437 | 20250515 | 110100 | 226455670 | 3510 | 3510 | 3510 | 3510 | 26 |
| 438 | 20250515 | 110000 | 226364410 | 3500 | 3510 | 3510 | 3500 | 127 |
| 439 | 20250515 | 105900 | 225919375 | 3510 | 3510 | 3510 | 3510 | 24 |
| 440 | 20250515 | 105800 | 225835135 | 3500 | 3510 | 3510 | 3500 | 154 |
| 441 | 20250515 | 105700 | 225295885 | 3510 | 3510 | 3510 | 3510 | 186 |
| 442 | 20250515 | 105600 | 224643025 | 3510 | 3510 | 3510 | 3510 | 37 |
| 443 | 20250515 | 105500 | 224513155 | 3510 | 3510 | 3510 | 3510 | 25 |
| 444 | 20250515 | 105400 | 224425405 | 3510 | 3510 | 3510 | 3510 | 29 |
| 445 | 20250515 | 105300 | 224323615 | 3510 | 3510 | 3510 | 3510 | 25 |
| 446 | 20250515 | 105200 | 224235865 | 3510 | 3510 | 3510 | 3510 | 24 |
| 447 | 20250515 | 105100 | 224151625 | 3510 | 3510 | 3510 | 3510 | 1 |
| 448 | 20250515 | 105000 | 224148115 | 3510 | 3510 | 3510 | 3510 | 25 |
| 449 | 20250515 | 104900 | 224060365 | 3510 | 3500 | 3510 | 3495 | 1157 |
| 450 | 20250515 | 104800 | 220010630 | 3500 | 3500 | 3510 | 3500 | 876 |
| 451 | 20250515 | 104700 | 216941340 | 3500 | 3485 | 3500 | 3485 | 17 |
| 452 | 20250515 | 104600 | 216881855 | 3500 | 3490 | 3500 | 3475 | 6074 |
| 453 | 20250515 | 104500 | 195624875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 454 | 20250515 | 104400 | 195624875 | 3490 | 3490 | 3490 | 3490 | 24 |
| 455 | 20250515 | 104300 | 195541115 | 3490 | 3490 | 3490 | 3490 | 25 |
| 456 | 20250515 | 104200 | 195453865 | 3490 | 3490 | 3490 | 3490 | 24 |
| 457 | 20250515 | 104100 | 195370105 | 3490 | 3490 | 3490 | 3490 | 25 |
| 458 | 20250515 | 104000 | 195282855 | 3490 | 3490 | 3490 | 3490 | 24 |
| 459 | 20250515 | 103900 | 195199095 | 3490 | 3490 | 3490 | 3490 | 0 |
| 460 | 20250515 | 103800 | 195199095 | 3490 | 3490 | 3490 | 3490 | 25 |
| 461 | 20250515 | 103700 | 195111845 | 3490 | 3475 | 3490 | 3475 | 60 |
| 462 | 20250515 | 103600 | 194902940 | 3495 | 3505 | 3505 | 3470 | 9027 |
| 463 | 20250515 | 103500 | 163553705 | 3505 | 3505 | 3505 | 3505 | 24 |
| 464 | 20250515 | 103400 | 163469585 | 3510 | 3505 | 3510 | 3505 | 105 |
| 465 | 20250515 | 103300 | 163101210 | 3505 | 3495 | 3505 | 3490 | 2505 |
| 466 | 20250515 | 103200 | 154356840 | 3510 | 3500 | 3510 | 3500 | 230 |
| 467 | 20250515 | 103100 | 153551580 | 3495 | 3500 | 3500 | 3495 | 36 |
| 468 | 20250515 | 103000 | 153425630 | 3500 | 3505 | 3505 | 3500 | 44 |
| 469 | 20250515 | 102900 | 153271505 | 3505 | 3505 | 3505 | 3490 | 246 |
| 470 | 20250515 | 102800 | 152411515 | 3505 | 3515 | 3515 | 3485 | 1748 |
| 471 | 20250515 | 102700 | 146303305 | 3510 | 3515 | 3515 | 3510 | 11 |
| 472 | 20250515 | 102600 | 146264645 | 3515 | 3510 | 3515 | 3510 | 140 |
| 473 | 20250515 | 102500 | 145773120 | 3515 | 3495 | 3515 | 3495 | 522 |
| 474 | 20250515 | 102400 | 143946930 | 3515 | 3515 | 3515 | 3515 | 24 |
| 475 | 20250515 | 102300 | 143862570 | 3515 | 3510 | 3515 | 3505 | 1101 |
| 476 | 20250515 | 102200 | 139998170 | 3510 | 3500 | 3510 | 3495 | 40 |
| 477 | 20250515 | 102100 | 139858205 | 3500 | 3505 | 3505 | 3495 | 35 |
| 478 | 20250515 | 102000 | 139735715 | 3505 | 3490 | 3505 | 3490 | 284 |
| 479 | 20250515 | 101900 | 138740995 | 3505 | 3505 | 3505 | 3505 | 24 |
| 480 | 20250515 | 101800 | 138656875 | 3505 | 3505 | 3505 | 3505 | 25 |
| 481 | 20250515 | 101700 | 138569250 | 3505 | 3505 | 3505 | 3505 | 24 |
| 482 | 20250515 | 101600 | 138485130 | 3505 | 3505 | 3505 | 3505 | 26 |
| 483 | 20250515 | 101500 | 138394000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 484 | 20250515 | 101400 | 138394000 | 3505 | 3505 | 3505 | 3505 | 26 |
| 485 | 20250515 | 101300 | 138302870 | 3510 | 3505 | 3510 | 3505 | 1706 |
| 486 | 20250515 | 101200 | 132323210 | 3505 | 3495 | 3505 | 3490 | 2030 |
| 487 | 20250515 | 101100 | 125238095 | 3495 | 3500 | 3505 | 3495 | 32 |
| 488 | 20250515 | 101000 | 125126120 | 3505 | 3505 | 3505 | 3505 | 24 |
| 489 | 20250515 | 100900 | 125042000 | 3505 | 3505 | 3505 | 3505 | 1 |
| 490 | 20250515 | 100800 | 125038495 | 3505 | 3495 | 3510 | 3495 | 27 |
| 491 | 20250515 | 100700 | 124943865 | 3510 | 3495 | 3510 | 3495 | 3409 |
| 492 | 20250515 | 100600 | 112996675 | 3500 | 3500 | 3500 | 3500 | 25 |
| 493 | 20250515 | 100500 | 112909175 | 3505 | 3505 | 3505 | 3500 | 27 |
| 494 | 20250515 | 100400 | 112814550 | 3505 | 3505 | 3505 | 3505 | 25 |
| 495 | 20250515 | 100300 | 112726925 | 3505 | 3505 | 3505 | 3505 | 2 |
| 496 | 20250515 | 100200 | 112719915 | 3480 | 3500 | 3505 | 3480 | 118 |
| 497 | 20250515 | 100100 | 112306800 | 3505 | 3505 | 3505 | 3505 | 25 |
| 498 | 20250515 | 100000 | 112219175 | 3505 | 3495 | 3505 | 3495 | 1138 |
| 499 | 20250515 | 095900 | 108235910 | 3495 | 3490 | 3495 | 3490 | 39 |
| 500 | 20250515 | 095800 | 108099670 | 3490 | 3495 | 3495 | 3490 | 554 |
| 501 | 20250515 | 095700 | 106166085 | 3495 | 3480 | 3495 | 3470 | 214 |
| 502 | 20250515 | 095600 | 105419230 | 3480 | 3480 | 3480 | 3480 | 30 |
| 503 | 20250515 | 095500 | 105314830 | 3480 | 3480 | 3480 | 3480 | 25 |
| 504 | 20250515 | 095400 | 105227830 | 3480 | 3480 | 3480 | 3465 | 32 |
| 505 | 20250515 | 095300 | 105116545 | 3480 | 3460 | 3480 | 3460 | 828 |
| 506 | 20250515 | 095200 | 102249105 | 3485 | 3460 | 3490 | 3460 | 831 |
| 507 | 20250515 | 095100 | 99372500 | 3485 | 3485 | 3495 | 3460 | 1307 |
| 508 | 20250515 | 095000 | 94825125 | 3500 | 3495 | 3500 | 3495 | 28 |
| 509 | 20250515 | 094900 | 94727140 | 3505 | 3505 | 3505 | 3505 | 24 |
| 510 | 20250515 | 094800 | 94643020 | 3505 | 3505 | 3505 | 3505 | 25 |
| 511 | 20250515 | 094700 | 94555395 | 3505 | 3500 | 3505 | 3500 | 29 |
| 512 | 20250515 | 094600 | 94453890 | 3500 | 3500 | 3500 | 3500 | 35 |
| 513 | 20250515 | 094500 | 94331390 | 3500 | 3500 | 3500 | 3500 | 13 |
| 514 | 20250515 | 094400 | 94285890 | 3500 | 3500 | 3500 | 3500 | 24 |
| 515 | 20250515 | 094300 | 94201890 | 3495 | 3495 | 3495 | 3495 | 25 |
| 516 | 20250515 | 094200 | 94114515 | 3495 | 3505 | 3505 | 3480 | 1134 |
| 517 | 20250515 | 094100 | 90162050 | 3505 | 3505 | 3505 | 3505 | 25 |
| 518 | 20250515 | 094000 | 90074425 | 3505 | 3505 | 3505 | 3505 | 57 |
| 519 | 20250515 | 093900 | 89874640 | 3505 | 3500 | 3510 | 3490 | 1712 |
| 520 | 20250515 | 093800 | 83883095 | 3510 | 3510 | 3510 | 3500 | 125 |
| 521 | 20250515 | 093700 | 83445245 | 3510 | 3510 | 3510 | 3510 | 26 |
| 522 | 20250515 | 093600 | 83353985 | 3510 | 3510 | 3510 | 3500 | 93 |
| 523 | 20250515 | 093500 | 83028055 | 3510 | 3515 | 3515 | 3510 | 43 |
| 524 | 20250515 | 093400 | 82876995 | 3515 | 3515 | 3515 | 3515 | 25 |
| 525 | 20250515 | 093300 | 82789120 | 3515 | 3515 | 3515 | 3515 | 57 |
| 526 | 20250515 | 093200 | 82588765 | 3485 | 3505 | 3515 | 3485 | 166 |
| 527 | 20250515 | 093100 | 82008835 | 3505 | 3485 | 3505 | 3480 | 2056 |
| 528 | 20250515 | 093000 | 74829575 | 3485 | 3465 | 3485 | 3465 | 25 |
| 529 | 20250515 | 092900 | 74742470 | 3485 | 3485 | 3485 | 3485 | 25 |
| 530 | 20250515 | 092800 | 74655345 | 3485 | 3485 | 3485 | 3485 | 24 |
| 531 | 20250515 | 092700 | 74571705 | 3485 | 3480 | 3485 | 3480 | 2616 |
| 532 | 20250515 | 092600 | 65467970 | 3485 | 3485 | 3485 | 3485 | 25 |
| 533 | 20250515 | 092500 | 65380845 | 3485 | 3485 | 3485 | 3485 | 954 |
| 534 | 20250515 | 092400 | 62056155 | 3485 | 3480 | 3485 | 3480 | 1206 |
| 535 | 20250515 | 092300 | 57859070 | 3480 | 3465 | 3480 | 3465 | 1032 |
| 536 | 20250515 | 092200 | 54278015 | 3470 | 3470 | 3470 | 3470 | 25 |
| 537 | 20250515 | 092100 | 54191265 | 3470 | 3450 | 3470 | 3450 | 501 |
| 538 | 20250515 | 092000 | 52462795 | 3470 | 3455 | 3470 | 3445 | 627 |
| 539 | 20250515 | 091900 | 50301915 | 3470 | 3485 | 3485 | 3445 | 11574 |
| 540 | 20250515 | 091800 | 10371425 | 3460 | 3465 | 3490 | 3460 | 29 |
| 541 | 20250515 | 091700 | 10270270 | 3490 | 3490 | 3490 | 3490 | 25 |
| 542 | 20250515 | 091600 | 10183020 | 3490 | 3490 | 3490 | 3490 | 24 |
| 543 | 20250515 | 091500 | 10099260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 544 | 20250515 | 091400 | 10099260 | 3490 | 3490 | 3490 | 3490 | 25 |
| 545 | 20250515 | 091300 | 10012010 | 3490 | 3490 | 3490 | 3490 | 26 |
| 546 | 20250515 | 091200 | 9921270 | 3490 | 3490 | 3490 | 3490 | 25 |
| 547 | 20250515 | 091100 | 9834020 | 3490 | 3485 | 3490 | 3485 | 41 |
| 548 | 20250515 | 091000 | 9691000 | 3485 | 3485 | 3485 | 3460 | 568 |
| 549 | 20250515 | 090900 | 7712245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 550 | 20250515 | 090800 | 7712245 | 3485 | 3485 | 3485 | 3485 | 24 |
| 551 | 20250515 | 090700 | 7628605 | 3485 | 3480 | 3485 | 3480 | 31 |
| 552 | 20250515 | 090600 | 7520720 | 3455 | 3480 | 3480 | 3455 | 259 |
| 553 | 20250515 | 090500 | 6625270 | 3480 | 3480 | 3480 | 3480 | 25 |
| 554 | 20250515 | 090400 | 6538270 | 3480 | 3480 | 3480 | 3480 | 24 |
| 555 | 20250515 | 090300 | 6454750 | 3480 | 3460 | 3480 | 3455 | 201 |
| 556 | 20250515 | 090200 | 5759685 | 3485 | 3485 | 3485 | 3470 | 426 |
| 557 | 20250515 | 090100 | 4278075 | 3490 | 3465 | 3490 | 3465 | 1031 |
| 558 | 20250515 | 090000 | 680080 | 3490 | 3490 | 3490 | 3480 | 195 |